{"status":"ok","report":{"price_analysis":{"current":7090.0,"change_1d":-2.9,"change_7d":-7.6,"change_30d":-10.9,"high_30d":8430.0,"low_30d":6840.0,"position_in_range":16.0,"support":6999.0,"resistance":8271.0},"summary":"대상홀딩스(084690)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2567.63억. 현재가 7,090원, 전일 대비 -2.9%, 30일 -10.9%. ROE 1.9%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.21만, 기관 순매수 194.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 2567.63억. 매출 5.76조, 영업이익 2347.50억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.19,"roe":1.9,"eps":-7250.639999999999,"revenue":5762126250119.0,"operating_income":234749805697.0,"net_income":-262563874778.0,"market_cap":256763173060,"profit_margin":-4.56,"roa":0.59,"operating_margin":4.07,"gross_margin":26.97,"debt_ratio":2.2253765907837657,"total_assets":4390166480206.0,"total_equity":1361132989168.0,"total_debt":3029033491038.0,"dividend_yield":3.19,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-146.39)가 시그널선(-81.91)을 하회합니다(데드크로스). 현재가가 SMA20(7675)과 SMA60(7764) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7244~8106 (현재 위치 -18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":24.647887323943664,"macd":-146.39034256742616,"macd_signal":-81.90823912525812,"sma_20":7675.0,"sma_60":7764.333333333333,"bb_upper":8106.34672828248,"bb_lower":7243.65327171752,"atr_14":258.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.21만, 기관 순매수 194.00. 30일 누적: 외국인 -1.68만, 기관 1.71만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12147.0,"institutional_flow":194.0,"data":[{"date":"2026-10-23","foreign_net":-5163.0,"institution_net":14.0,"retail_net":5149.0},{"date":"2026-10-22","foreign_net":206.0,"institution_net":52.0,"retail_net":-258.0},{"date":"2026-10-21","foreign_net":-7270.0,"institution_net":-142.0,"retail_net":7412.0},{"date":"2026-10-20","foreign_net":-4246.0,"institution_net":85.0,"retail_net":4161.0},{"date":"2026-10-19","foreign_net":4326.0,"institution_net":185.0,"retail_net":-4511.0},{"date":"2026-10-16","foreign_net":5374.0,"institution_net":28.0,"retail_net":-5402.0},{"date":"2026-10-15","foreign_net":-8915.0,"institution_net":595.0,"retail_net":8320.0},{"date":"2026-10-14","foreign_net":2057.0,"institution_net":249.0,"retail_net":-2306.0},{"date":"2026-10-13","foreign_net":-4075.0,"institution_net":174.0,"retail_net":3901.0},{"date":"2026-10-12","foreign_net":1368.0,"institution_net":2949.0,"retail_net":-4317.0},{"date":"2026-10-08","foreign_net":-577.0,"institution_net":-167.0,"retail_net":744.0},{"date":"2026-10-07","foreign_net":5290.0,"institution_net":-174.0,"retail_net":-5116.0},{"date":"2026-10-06","foreign_net":-5986.0,"institution_net":11.0,"retail_net":5975.0},{"date":"2026-10-02","foreign_net":-304.0,"institution_net":-51.0,"retail_net":355.0},{"date":"2026-10-01","foreign_net":-295.0,"institution_net":127.0,"retail_net":168.0},{"date":"2026-09-30","foreign_net":-3379.0,"institution_net":24.0,"retail_net":3355.0},{"date":"2026-09-29","foreign_net":-218.0,"institution_net":28.0,"retail_net":190.0},{"date":"2026-09-28","foreign_net":5441.0,"institution_net":-7377.0,"retail_net":1936.0},{"date":"2026-09-23","foreign_net":-3318.0,"institution_net":-7534.0,"retail_net":10852.0},{"date":"2026-09-22","foreign_net":4016.0,"institution_net":-8118.0,"retail_net":4102.0},{"date":"2026-09-21","foreign_net":-1869.0,"institution_net":-9733.0,"retail_net":11602.0},{"date":"2026-09-18","foreign_net":7303.0,"institution_net":-8198.0,"retail_net":895.0},{"date":"2026-09-17","foreign_net":-3025.0,"institution_net":14.0,"retail_net":3011.0},{"date":"2026-09-16","foreign_net":-7332.0,"institution_net":1.0,"retail_net":7331.0},{"date":"2026-09-15","foreign_net":-10717.0,"institution_net":37.0,"retail_net":10680.0},{"date":"2026-09-14","foreign_net":-271.0,"institution_net":2110.0,"retail_net":-1839.0},{"date":"2026-09-11","foreign_net":-1709.0,"institution_net":63.0,"retail_net":1646.0},{"date":"2026-09-10","foreign_net":-2371.0,"institution_net":-70.0,"retail_net":2441.0},{"date":"2026-09-09","foreign_net":3102.0,"institution_net":52312.0,"retail_net":-55414.0},{"date":"2026-09-08","foreign_net":15783.0,"institution_net":-413.0,"retail_net":-15370.0}],"periods":{"d1":{"foreign_net":-5163.0,"institution_net":14.0,"retail_net":5149.0},"d3":{"foreign_net":-12227.0,"institution_net":-76.0,"retail_net":12303.0},"d7":{"foreign_net":-15688.0,"institution_net":817.0,"retail_net":14871.0},"d14":{"foreign_net":-17915.0,"institution_net":3808.0,"retail_net":14107.0},"d30":{"foreign_net":-16774.0,"institution_net":17081.0,"retail_net":-307.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -7,251, PBR 0.19x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -7,251원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":24.6,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.9,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.0x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.0,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -7,251, PBR 0.19x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.0%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.23,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.19,"per_5y_high":8.15,"per_5y_low":3.94,"per_5y_avg":5.01,"per_percentile":null,"pbr_5y_high":0.34,"pbr_5y_low":0.24,"pbr_5y_avg":0.29,"pbr_percentile":0.0,"per_5y_median":4.41,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":8.15,"pbr":0.32},{"quarter":"2024-Q3","per":3.94,"pbr":0.24},{"quarter":"2024-Q4","per":4.37,"pbr":0.27},{"quarter":"2025-Q1","per":5.0,"pbr":0.31},{"quarter":"2025-Q2","per":4.44,"pbr":0.29},{"quarter":"2025-Q3","per":4.14,"pbr":0.25},{"quarter":"2025-Q4","per":null,"pbr":0.34},{"quarter":"2026-Q1","per":null,"pbr":0.32},{"quarter":"2026-Q2","per":null,"pbr":0.26},{"quarter":"현재","per":null,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10704.0215,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8371.7012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9651.6328,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10728.2539,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10205.3965,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8772.3809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9488.8887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7410.0,"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":"Holding Company","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.15,"eps":1312.69,"close":10704.02,"source":"reported"},{"date":"2024-07","per":6.77,"eps":1312.69,"close":8883.67,"source":"reported"},{"date":"2024-08","per":6.29,"eps":1312.69,"close":8257.93,"source":"reported"},{"date":"2024-09","per":3.94,"eps":2126.46,"close":8371.7,"source":"reported"},{"date":"2024-10","per":3.91,"eps":2126.46,"close":8324.3,"source":"reported"},{"date":"2024-11","per":3.72,"eps":2126.46,"close":7916.61,"source":"reported"},{"date":"2024-12","per":4.37,"eps":2207.32,"close":9651.63,"source":"reported"},{"date":"2025-01","per":4.47,"eps":2207.32,"close":9860.21,"source":"reported"},{"date":"2025-02","per":5.27,"eps":2207.32,"close":11633.16,"source":"reported"},{"date":"2025-03","per":5.0,"eps":2146.41,"close":10728.25,"source":"reported"},{"date":"2025-04","per":4.81,"eps":2146.41,"close":10331.27,"source":"reported"},{"date":"2025-05","per":4.44,"eps":2146.41,"close":9537.3,"source":"reported"},{"date":"2025-06","per":4.44,"eps":2299.92,"close":10205.4,"source":"reported"},{"date":"2025-07","per":4.23,"eps":2299.92,"close":9721.27,"source":"reported"},{"date":"2025-08","per":4.0,"eps":2299.92,"close":9198.41,"source":"reported"},{"date":"2025-09","per":4.14,"eps":2118.38,"close":8772.38,"source":"reported"},{"date":"2025-10","per":4.22,"eps":2118.38,"close":8946.67,"source":"reported"},{"date":"2025-11","per":4.37,"eps":2118.38,"close":9256.51,"source":"reported"}],"trailing_per_history_meta":{"avg":4.81,"std":1.12,"upper_1sd":5.93,"lower_1sd":3.68,"current":4.37,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.19,"summary":"배당수익률 3.19%","metrics":[{"name":"배당수익률","value":3.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:03.327761+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018971262548550888,"dividend_yield":null,"eps":713.08,"revenue":1497729948624.0,"operating_income":59422834786.0,"net_income":25822411301.0,"market_cap":null,"profit_margin":0.017241032887620137,"operating_margin":0.0396752664528029,"roa":0.005881875190252087,"gross_margin":0.2696554943079331,"total_equity":1361132989168.0,"total_assets":4390166480206.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.57,"roe":0.03386345049720021,"dividend_yield":3.19,"eps":1252.33,"revenue":1425942276459.0,"operating_income":78107748251.0,"net_income":45350199249.0,"market_cap":341100000000.0,"profit_margin":0.03180367115674331,"operating_margin":0.054776234312206976,"roa":0.00976048996008197,"gross_margin":0.2729673491311145,"total_equity":1339207865210.0,"total_assets":4646303560013.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.28258171754453476,"dividend_yield":null,"eps":-10191.81,"revenue":1351153653964.0,"operating_income":27962969833.0,"net_income":-369071233310.0,"market_cap":null,"profit_margin":-0.27315267381117075,"operating_margin":0.020695625365007554,"roa":-0.08403666863379249,"gross_margin":0.25279975605801885,"total_equity":1306069042672.0,"total_assets":4391788005285.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02093444075060335,"dividend_yield":null,"eps":975.76,"revenue":1487300371072.0,"operating_income":69256252827.0,"net_income":35334747982.0,"market_cap":null,"profit_margin":0.023757640802934656,"operating_margin":0.04656507466415963,"roa":0.007971388690376892,"gross_margin":0.26701039943112825,"total_equity":1687876375727.0,"total_assets":4432696654807.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013776851879069144,"dividend_yield":null,"eps":626.86,"revenue":1381158830297.0,"operating_income":49861846020.0,"net_income":22700199706.0,"market_cap":null,"profit_margin":0.016435618560335034,"operating_margin":0.036101456926049456,"roa":0.005191245110696443,"gross_margin":0.26733231879899166,"total_equity":1647705869618.0,"total_assets":4372785183891.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010808296549926648,"dividend_yield":null,"eps":493.3,"revenue":1409185911066.0,"operating_income":52747415623.0,"net_income":17863708621.0,"market_cap":null,"profit_margin":0.01267661596721949,"operating_margin":0.03743112616212464,"roa":0.004024911625315146,"gross_margin":0.25968008861384445,"total_equity":1652777432455.0,"total_assets":4438285926241.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0004867290323542489,"dividend_yield":null,"eps":22.46,"revenue":1345412542180.0,"operating_income":25739564637.0,"net_income":813306617.0,"market_cap":null,"profit_margin":0.000604503519554071,"operating_margin":0.019131354755541112,"roa":0.00018406622948390227,"gross_margin":0.24944549294464644,"total_equity":1670963848337.0,"total_assets":4418554230618.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025436535655927246,"dividend_yield":null,"eps":1157.3,"revenue":1391929445115.0,"operating_income":58715700469.0,"net_income":41908695450.0,"market_cap":null,"profit_margin":0.030108347515083667,"operating_margin":0.042182957387002444,"roa":0.009727589002540015,"gross_margin":0.25676068611040304,"total_equity":1647578743304.0,"total_assets":4308230481269.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010692540506018079,"dividend_yield":null,"eps":473.35,"revenue":1305451021836.0,"operating_income":45599489577.0,"net_income":17141223264.0,"market_cap":null,"profit_margin":0.013130498944259435,"operating_margin":0.03493006540595326,"roa":0.003955256867255964,"gross_margin":0.25852021250123725,"total_equity":1603101082886.0,"total_assets":4333782568183.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012684899705114654,"dividend_yield":null,"eps":554.21,"revenue":1315097361028.0,"operating_income":53975067333.0,"net_income":20069440820.0,"market_cap":null,"profit_margin":0.015260802290951215,"operating_margin":0.04104263983223886,"roa":0.004650135392283013,"gross_margin":0.25141820925831837,"total_equity":1582152108929.0,"total_assets":4315883114566.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0013357854537098804,"dividend_yield":null,"eps":-58.4,"revenue":1260296313586.0,"operating_income":9189739168.0,"net_income":-2114967052.0,"market_cap":null,"profit_margin":-0.0016781506294993055,"operating_margin":0.00729172899177326,"roa":-0.0005084684367348206,"gross_margin":0.22681540017810572,"total_equity":1583313432652.0,"total_assets":4159485425647.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00764316001632655,"dividend_yield":null,"eps":343.53,"revenue":1408577435484.0,"operating_income":36043212108.0,"net_income":12440088284.0,"market_cap":null,"profit_margin":0.00883166801527349,"operating_margin":0.025588378175045254,"roa":0.002898465530292693,"gross_margin":0.2579353851023173,"total_equity":1627610603131.0,"total_assets":4291956607379.0}],"current_price":7090.0,"change_pct":-2.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10700.0},{"date":"2016-10-25","close":10550.0},{"date":"2016-10-26","close":10300.0},{"date":"2016-10-27","close":10600.0},{"date":"2016-10-28","close":10600.0},{"date":"2016-10-31","close":10450.0},{"date":"2016-11-01","close":10050.0},{"date":"2016-11-02","close":9750.0},{"date":"2016-11-03","close":10000.0},{"date":"2016-11-04","close":9990.0},{"date":"2016-11-07","close":10100.0},{"date":"2016-11-08","close":10150.0},{"date":"2016-11-09","close":9990.0},{"date":"2016-11-10","close":10400.0},{"date":"2016-11-11","close":10400.0},{"date":"2016-11-14","close":10400.0},{"date":"2016-11-15","close":10300.0},{"date":"2016-11-16","close":10600.0},{"date":"2016-11-17","close":10600.0},{"date":"2016-11-18","close":10800.0},{"date":"2016-11-21","close":10500.0},{"date":"2016-11-22","close":10500.0},{"date":"2016-11-23","close":10400.0},{"date":"2016-11-24","close":10300.0},{"date":"2016-11-25","close":10350.0},{"date":"2016-11-28","close":10400.0},{"date":"2016-11-29","close":10500.0},{"date":"2016-11-30","close":10850.0},{"date":"2016-12-01","close":10650.0},{"date":"2016-12-02","close":10300.0},{"date":"2016-12-05","close":10150.0},{"date":"2016-12-06","close":10300.0},{"date":"2016-12-07","close":10350.0},{"date":"2016-12-08","close":10450.0},{"date":"2016-12-09","close":10500.0},{"date":"2016-12-12","close":10700.0},{"date":"2016-12-13","close":10800.0},{"date":"2016-12-14","close":10850.0},{"date":"2016-12-15","close":11300.0},{"date":"2016-12-16","close":11350.0},{"date":"2016-12-19","close":11350.0},{"date":"2016-12-20","close":11000.0},{"date":"2016-12-21","close":11100.0},{"date":"2016-12-22","close":11100.0},{"date":"2016-12-23","close":10700.0},{"date":"2016-12-26","close":10800.0},{"date":"2016-12-27","close":10750.0},{"date":"2016-12-28","close":10500.0},{"date":"2016-12-29","close":10300.0},{"date":"2017-01-02","close":10550.0},{"date":"2017-01-03","close":10550.0},{"date":"2017-01-04","close":10500.0},{"date":"2017-01-05","close":10400.0},{"date":"2017-01-06","close":10300.0},{"date":"2017-01-09","close":10300.0},{"date":"2017-01-10","close":10200.0},{"date":"2017-01-11","close":10000.0},{"date":"2017-01-12","close":9930.0},{"date":"2017-01-13","close":9980.0},{"date":"2017-01-16","close":9900.0},{"date":"2017-01-17","close":9900.0},{"date":"2017-01-18","close":9910.0},{"date":"2017-01-19","close":9870.0},{"date":"2017-01-20","close":9790.0},{"date":"2017-01-23","close":9760.0},{"date":"2017-01-24","close":9750.0},{"date":"2017-01-25","close":9580.0},{"date":"2017-01-26","close":9880.0},{"date":"2017-01-31","close":10050.0},{"date":"2017-02-01","close":10050.0},{"date":"2017-02-02","close":10000.0},{"date":"2017-02-03","close":9580.0},{"date":"2017-02-06","close":9710.0},{"date":"2017-02-07","close":9840.0},{"date":"2017-02-08","close":9740.0},{"date":"2017-02-09","close":9660.0},{"date":"2017-02-10","close":9810.0},{"date":"2017-02-13","close":9830.0},{"date":"2017-02-14","close":9990.0},{"date":"2017-02-15","close":9950.0},{"date":"2017-02-16","close":9990.0},{"date":"2017-02-17","close":9960.0},{"date":"2017-02-20","close":9850.0},{"date":"2017-02-21","close":10150.0},{"date":"2017-02-22","close":10200.0},{"date":"2017-02-23","close":10200.0},{"date":"2017-02-24","close":10250.0},{"date":"2017-02-27","close":10350.0},{"date":"2017-02-28","close":10250.0},{"date":"2017-03-02","close":10000.0},{"date":"2017-03-03","close":9730.0},{"date":"2017-03-06","close":9690.0},{"date":"2017-03-07","close":9710.0},{"date":"2017-03-08","close":9630.0},{"date":"2017-03-09","close":9580.0},{"date":"2017-03-10","close":9630.0},{"date":"2017-03-13","close":9620.0},{"date":"2017-03-14","close":9590.0},{"date":"2017-03-15","close":9490.0},{"date":"2017-03-16","close":9490.0},{"date":"2017-03-17","close":9560.0},{"date":"2017-03-20","close":9570.0},{"date":"2017-03-21","close":9560.0},{"date":"2017-03-22","close":9500.0},{"date":"2017-03-23","close":9470.0},{"date":"2017-03-24","close":9900.0},{"date":"2017-03-27","close":9830.0},{"date":"2017-03-28","close":9730.0},{"date":"2017-03-29","close":9870.0},{"date":"2017-03-30","close":10200.0},{"date":"2017-03-31","close":10150.0},{"date":"2017-04-03","close":10500.0},{"date":"2017-04-04","close":10550.0},{"date":"2017-04-05","close":10500.0},{"date":"2017-04-06","close":10300.0},{"date":"2017-04-07","close":10350.0},{"date":"2017-04-10","close":10000.0},{"date":"2017-04-11","close":9980.0},{"date":"2017-04-12","close":9750.0},{"date":"2017-04-13","close":9830.0},{"date":"2017-04-14","close":9890.0},{"date":"2017-04-17","close":9880.0},{"date":"2017-04-18","close":9850.0},{"date":"2017-04-19","close":9860.0},{"date":"2017-04-20","close":9920.0},{"date":"2017-04-21","close":9920.0},{"date":"2017-04-24","close":9920.0},{"date":"2017-04-25","close":9900.0},{"date":"2017-04-26","close":9930.0},{"date":"2017-04-27","close":9860.0},{"date":"2017-04-28","close":9730.0},{"date":"2017-05-02","close":9740.0},{"date":"2017-05-04","close":9800.0},{"date":"2017-05-08","close":10050.0},{"date":"2017-05-10","close":9990.0},{"date":"2017-05-11","close":9980.0},{"date":"2017-05-12","close":9940.0},{"date":"2017-05-15","close":9890.0},{"date":"2017-05-16","close":9780.0},{"date":"2017-05-17","close":9710.0},{"date":"2017-05-18","close":9920.0},{"date":"2017-05-19","close":9980.0},{"date":"2017-05-22","close":10250.0},{"date":"2017-05-23","close":10250.0},{"date":"2017-05-24","close":10750.0},{"date":"2017-05-25","close":11150.0},{"date":"2017-05-26","close":10900.0},{"date":"2017-05-29","close":11050.0},{"date":"2017-05-30","close":11200.0},{"date":"2017-05-31","close":10900.0},{"date":"2017-06-01","close":11000.0},{"date":"2017-06-02","close":11900.0},{"date":"2017-06-05","close":11750.0},{"date":"2017-06-07","close":11850.0},{"date":"2017-06-08","close":11850.0},{"date":"2017-06-09","close":12400.0},{"date":"2017-06-12","close":12000.0},{"date":"2017-06-13","close":12300.0},{"date":"2017-06-14","close":11900.0},{"date":"2017-06-15","close":11900.0},{"date":"2017-06-16","close":11800.0},{"date":"2017-06-19","close":11800.0},{"date":"2017-06-20","close":11550.0},{"date":"2017-06-21","close":11400.0},{"date":"2017-06-22","close":11100.0},{"date":"2017-06-23","close":11350.0},{"date":"2017-06-26","close":11250.0},{"date":"2017-06-27","close":11300.0},{"date":"2017-06-28","close":11200.0},{"date":"2017-06-29","close":10950.0},{"date":"2017-06-30","close":11250.0},{"date":"2017-07-03","close":11150.0},{"date":"2017-07-04","close":11150.0},{"date":"2017-07-05","close":10850.0},{"date":"2017-07-06","close":10850.0},{"date":"2017-07-07","close":10650.0},{"date":"2017-07-10","close":10550.0},{"date":"2017-07-11","close":10400.0},{"date":"2017-07-12","close":10450.0},{"date":"2017-07-13","close":10400.0},{"date":"2017-07-14","close":10700.0},{"date":"2017-07-17","close":10650.0},{"date":"2017-07-18","close":10750.0},{"date":"2017-07-19","close":11350.0},{"date":"2017-07-20","close":11400.0},{"date":"2017-07-21","close":11150.0},{"date":"2017-07-24","close":10900.0},{"date":"2017-07-25","close":11150.0},{"date":"2017-07-26","close":11150.0},{"date":"2017-07-27","close":11050.0},{"date":"2017-07-28","close":11000.0},{"date":"2017-07-31","close":10950.0},{"date":"2017-08-01","close":10900.0},{"date":"2017-08-02","close":10700.0},{"date":"2017-08-03","close":10650.0},{"date":"2017-08-04","close":10500.0},{"date":"2017-08-07","close":10500.0},{"date":"2017-08-08","close":10500.0},{"date":"2017-08-09","close":10400.0},{"date":"2017-08-10","close":10400.0},{"date":"2017-08-11","close":10250.0},{"date":"2017-08-14","close":10000.0},{"date":"2017-08-16","close":10350.0},{"date":"2017-08-17","close":10350.0},{"date":"2017-08-18","close":10350.0},{"date":"2017-08-21","close":9950.0},{"date":"2017-08-22","close":10000.0},{"date":"2017-08-23","close":9950.0},{"date":"2017-08-24","close":9910.0},{"date":"2017-08-25","close":9800.0},{"date":"2017-08-28","close":9720.0},{"date":"2017-08-29","close":9720.0},{"date":"2017-08-30","close":9720.0},{"date":"2017-08-31","close":9720.0},{"date":"2017-09-01","close":9780.0},{"date":"2017-09-04","close":9710.0},{"date":"2017-09-05","close":9510.0},{"date":"2017-09-06","close":9480.0},{"date":"2017-09-07","close":9530.0},{"date":"2017-09-08","close":9540.0},{"date":"2017-09-11","close":9400.0},{"date":"2017-09-12","close":9300.0},{"date":"2017-09-13","close":9100.0},{"date":"2017-09-14","close":9120.0},{"date":"2017-09-15","close":9370.0},{"date":"2017-09-18","close":9510.0},{"date":"2017-09-19","close":9370.0},{"date":"2017-09-20","close":9260.0},{"date":"2017-09-21","close":9310.0},{"date":"2017-09-22","close":9200.0},{"date":"2017-09-25","close":8930.0},{"date":"2017-09-26","close":9110.0},{"date":"2017-09-27","close":9110.0},{"date":"2017-09-28","close":9150.0},{"date":"2017-09-29","close":9270.0},{"date":"2017-10-10","close":9300.0},{"date":"2017-10-11","close":9400.0},{"date":"2017-10-12","close":9470.0},{"date":"2017-10-13","close":9400.0},{"date":"2017-10-16","close":9330.0},{"date":"2017-10-17","close":9580.0},{"date":"2017-10-18","close":9740.0},{"date":"2017-10-19","close":9910.0},{"date":"2017-10-20","close":9790.0},{"date":"2017-10-23","close":9700.0},{"date":"2017-10-24","close":9770.0},{"date":"2017-10-25","close":9630.0},{"date":"2017-10-26","close":9810.0},{"date":"2017-10-27","close":9880.0},{"date":"2017-10-30","close":9860.0},{"date":"2017-10-31","close":9860.0},{"date":"2017-11-01","close":9710.0},{"date":"2017-11-02","close":9580.0},{"date":"2017-11-03","close":9650.0},{"date":"2017-11-06","close":9680.0},{"date":"2017-11-07","close":9680.0},{"date":"2017-11-08","close":9670.0},{"date":"2017-11-09","close":9950.0},{"date":"2017-11-10","close":10350.0},{"date":"2017-11-13","close":9970.0},{"date":"2017-11-14","close":10000.0},{"date":"2017-11-15","close":9980.0},{"date":"2017-11-16","close":9910.0},{"date":"2017-11-17","close":10350.0},{"date":"2017-11-20","close":10700.0},{"date":"2017-11-21","close":10900.0},{"date":"2017-11-22","close":10550.0},{"date":"2017-11-23","close":10550.0},{"date":"2017-11-24","close":10300.0},{"date":"2017-11-27","close":10200.0},{"date":"2017-11-28","close":10000.0},{"date":"2017-11-29","close":10150.0},{"date":"2017-11-30","close":10200.0},{"date":"2017-12-01","close":10100.0},{"date":"2017-12-04","close":10300.0},{"date":"2017-12-05","close":10400.0},{"date":"2017-12-06","close":10100.0},{"date":"2017-12-07","close":10100.0},{"date":"2017-12-08","close":10150.0},{"date":"2017-12-11","close":10150.0},{"date":"2017-12-12","close":9960.0},{"date":"2017-12-13","close":9950.0},{"date":"2017-12-14","close":9940.0},{"date":"2017-12-15","close":10300.0},{"date":"2017-12-18","close":10150.0},{"date":"2017-12-19","close":10000.0},{"date":"2017-12-20","close":9880.0},{"date":"2017-12-21","close":9850.0},{"date":"2017-12-22","close":9850.0},{"date":"2017-12-26","close":9760.0},{"date":"2017-12-27","close":9770.0},{"date":"2017-12-28","close":9950.0},{"date":"2018-01-02","close":8174.9453},{"date":"2018-01-03","close":8255.8848},{"date":"2018-01-04","close":8174.9453},{"date":"2018-01-05","close":8134.4746},{"date":"2018-01-08","close":8045.4419},{"date":"2018-01-09","close":7907.8433},{"date":"2018-01-10","close":7972.5947},{"date":"2018-01-11","close":7924.0303},{"date":"2018-01-12","close":7956.4077},{"date":"2018-01-15","close":7859.2788},{"date":"2018-01-16","close":7899.7485},{"date":"2018-01-17","close":7778.3384},{"date":"2018-01-18","close":7867.3735},{"date":"2018-01-19","close":7851.1855},{"date":"2018-01-22","close":7964.501},{"date":"2018-01-23","close":8094.0063},{"date":"2018-01-24","close":8094.0063},{"date":"2018-01-25","close":8134.4746},{"date":"2018-01-26","close":8215.415},{"date":"2018-01-29","close":8336.8242},{"date":"2018-01-30","close":8215.415},{"date":"2018-01-31","close":8215.415},{"date":"2018-02-01","close":8336.8242},{"date":"2018-02-02","close":8134.4746},{"date":"2018-02-05","close":7859.2788},{"date":"2018-02-06","close":7851.1855},{"date":"2018-02-07","close":7867.3735},{"date":"2018-02-08","close":7818.8086},{"date":"2018-02-09","close":7665.022},{"date":"2018-02-12","close":7535.5176},{"date":"2018-02-13","close":7414.1084},{"date":"2018-02-14","close":7486.9546},{"date":"2018-02-19","close":7608.3638},{"date":"2018-02-20","close":7673.1162},{"date":"2018-02-21","close":7964.501},{"date":"2018-02-22","close":7818.8086},{"date":"2018-02-23","close":7924.0303},{"date":"2018-02-26","close":7883.5605},{"date":"2018-02-27","close":7956.4077},{"date":"2018-02-28","close":7867.3735},{"date":"2018-03-02","close":7697.3984},{"date":"2018-03-05","close":7535.5176},{"date":"2018-03-06","close":7600.2695},{"date":"2018-03-07","close":7486.9546},{"date":"2018-03-08","close":7543.6118},{"date":"2018-03-09","close":7697.3984},{"date":"2018-03-12","close":7737.8682},{"date":"2018-03-13","close":7640.7397},{"date":"2018-03-14","close":7705.4932},{"date":"2018-03-15","close":7754.0566},{"date":"2018-03-16","close":7681.21},{"date":"2018-03-19","close":7681.21},{"date":"2018-03-20","close":7624.5537},{"date":"2018-03-21","close":7600.2695},{"date":"2018-03-22","close":7762.1499},{"date":"2018-03-23","close":7567.895},{"date":"2018-03-26","close":7567.895},{"date":"2018-03-27","close":7705.4932},{"date":"2018-03-28","close":7778.3384},{"date":"2018-03-29","close":7745.9629},{"date":"2018-03-30","close":7705.4932},{"date":"2018-04-02","close":7786.4316},{"date":"2018-04-03","close":7859.2788},{"date":"2018-04-04","close":7608.3638},{"date":"2018-04-05","close":7681.21},{"date":"2018-04-06","close":7681.21},{"date":"2018-04-09","close":7665.022},{"date":"2018-04-10","close":7535.5176},{"date":"2018-04-11","close":7624.5537},{"date":"2018-04-12","close":7608.3638},{"date":"2018-04-13","close":7592.1763},{"date":"2018-04-16","close":7559.8003},{"date":"2018-04-17","close":7584.0825},{"date":"2018-04-18","close":7551.7056},{"date":"2018-04-19","close":7567.895},{"date":"2018-04-20","close":7592.1763},{"date":"2018-04-23","close":7567.895},{"date":"2018-04-24","close":7567.895},{"date":"2018-04-25","close":7567.895},{"date":"2018-04-26","close":7584.0825},{"date":"2018-04-27","close":7567.895},{"date":"2018-04-30","close":7592.1763},{"date":"2018-05-02","close":7608.3638},{"date":"2018-05-03","close":7632.6465},{"date":"2018-05-04","close":7567.895},{"date":"2018-05-08","close":7503.1416},{"date":"2018-05-09","close":7389.8262},{"date":"2018-05-10","close":7632.6465},{"date":"2018-05-11","close":7567.895},{"date":"2018-05-14","close":7584.0825},{"date":"2018-05-15","close":7535.5176},{"date":"2018-05-16","close":7519.3291},{"date":"2018-05-17","close":7535.5176},{"date":"2018-05-18","close":7567.895},{"date":"2018-05-21","close":7584.0825},{"date":"2018-05-23","close":7486.9546},{"date":"2018-05-24","close":7462.6714},{"date":"2018-05-25","close":7519.3291},{"date":"2018-05-28","close":7397.9209},{"date":"2018-05-29","close":7333.1685},{"date":"2018-05-30","close":7357.4502},{"date":"2018-05-31","close":7462.6714},{"date":"2018-06-01","close":7713.5874},{"date":"2018-06-04","close":7737.8682},{"date":"2018-06-05","close":7705.4932},{"date":"2018-06-07","close":7851.1855},{"date":"2018-06-08","close":7956.4077},{"date":"2018-06-11","close":7980.6885},{"date":"2018-06-12","close":7956.4077},{"date":"2018-06-14","close":7956.4077},{"date":"2018-06-15","close":7843.0903},{"date":"2018-06-18","close":7762.1499},{"date":"2018-06-19","close":7543.6118},{"date":"2018-06-20","close":7511.2358},{"date":"2018-06-21","close":7373.6382},{"date":"2018-06-22","close":7624.5537},{"date":"2018-06-25","close":7616.458},{"date":"2018-06-26","close":7438.3906},{"date":"2018-06-27","close":7519.3291},{"date":"2018-06-28","close":7406.0151},{"date":"2018-06-29","close":7397.9209},{"date":"2018-07-02","close":7203.665},{"date":"2018-07-03","close":7033.6899},{"date":"2018-07-04","close":6920.3745},{"date":"2018-07-05","close":6904.186},{"date":"2018-07-06","close":7130.8184},{"date":"2018-07-09","close":7171.2881},{"date":"2018-07-10","close":7252.2285},{"date":"2018-07-11","close":7130.8184},{"date":"2018-07-12","close":7219.8535},{"date":"2018-07-13","close":7187.4766},{"date":"2018-07-16","close":6960.8447},{"date":"2018-07-17","close":6920.3745},{"date":"2018-07-18","close":6734.2119},{"date":"2018-07-19","close":6766.5884},{"date":"2018-07-20","close":6693.7412},{"date":"2018-07-23","close":6653.272},{"date":"2018-07-24","close":6637.084},{"date":"2018-07-25","close":6693.7412},{"date":"2018-07-26","close":6774.6826},{"date":"2018-07-27","close":6774.6826},{"date":"2018-07-30","close":6677.5537},{"date":"2018-07-31","close":6750.3994},{"date":"2018-08-01","close":6815.1514},{"date":"2018-08-02","close":6790.8706},{"date":"2018-08-03","close":6790.8706},{"date":"2018-08-06","close":6782.7764},{"date":"2018-08-07","close":6709.9302},{"date":"2018-08-08","close":6709.9302},{"date":"2018-08-09","close":6669.4604},{"date":"2018-08-10","close":6726.1182},{"date":"2018-08-13","close":6661.3662},{"date":"2018-08-14","close":6661.3662},{"date":"2018-08-16","close":6928.4678},{"date":"2018-08-17","close":6968.9385},{"date":"2018-08-20","close":7090.3481},{"date":"2018-08-21","close":7082.2544},{"date":"2018-08-22","close":6912.2798},{"date":"2018-08-23","close":6944.6562},{"date":"2018-08-24","close":6936.5615},{"date":"2018-08-27","close":6871.8091},{"date":"2018-08-28","close":6944.6562},{"date":"2018-08-29","close":6977.0317},{"date":"2018-08-30","close":6912.2798},{"date":"2018-08-31","close":6807.0576},{"date":"2018-09-03","close":6798.9639},{"date":"2018-09-04","close":6798.9639},{"date":"2018-09-05","close":6677.5537},{"date":"2018-09-06","close":6718.0244},{"date":"2018-09-07","close":6693.7412},{"date":"2018-09-10","close":6790.8706},{"date":"2018-09-11","close":6766.5884},{"date":"2018-09-12","close":6871.8091},{"date":"2018-09-13","close":6823.2456},{"date":"2018-09-14","close":6985.127},{"date":"2018-09-17","close":6920.3745},{"date":"2018-09-18","close":6831.3398},{"date":"2018-09-19","close":6815.1514},{"date":"2018-09-20","close":6718.0244},{"date":"2018-09-21","close":6637.084},{"date":"2018-09-27","close":6758.4937},{"date":"2018-09-28","close":6734.2119},{"date":"2018-10-01","close":6653.272},{"date":"2018-10-02","close":6628.9897},{"date":"2018-10-04","close":6588.52},{"date":"2018-10-05","close":6588.52},{"date":"2018-10-08","close":6580.4263},{"date":"2018-10-10","close":6329.5122},{"date":"2018-10-11","close":6094.7856},{"date":"2018-10-12","close":6208.1016},{"date":"2018-10-15","close":6345.6997},{"date":"2018-10-16","close":6329.5122},{"date":"2018-10-17","close":6289.042},{"date":"2018-10-18","close":6151.4438},{"date":"2018-10-19","close":6224.2896},{"date":"2018-10-22","close":6305.229},{"date":"2018-10-23","close":6256.6655},{"date":"2018-10-24","close":6191.9131},{"date":"2018-10-25","close":6127.1611},{"date":"2018-10-26","close":5932.9058},{"date":"2018-10-29","close":5771.0254},{"date":"2018-10-30","close":5771.0254},{"date":"2018-10-31","close":5860.0596},{"date":"2018-11-01","close":5900.5298},{"date":"2018-11-02","close":6021.9399},{"date":"2018-11-05","close":6013.8457},{"date":"2018-11-06","close":6119.0669},{"date":"2018-11-07","close":6135.2554},{"date":"2018-11-08","close":6216.1958},{"date":"2018-11-09","close":6208.1016},{"date":"2018-11-12","close":6337.606},{"date":"2018-11-13","close":6297.1357},{"date":"2018-11-14","close":6183.8188},{"date":"2018-11-15","close":6135.2554},{"date":"2018-11-16","close":6248.5713},{"date":"2018-11-19","close":6305.229},{"date":"2018-11-20","close":6159.5371},{"date":"2018-11-21","close":6159.5371},{"date":"2018-11-22","close":6054.3145},{"date":"2018-11-23","close":6110.9736},{"date":"2018-11-26","close":6289.042},{"date":"2018-11-27","close":6305.229},{"date":"2018-11-28","close":6313.3237},{"date":"2018-11-29","close":6345.6997},{"date":"2018-11-30","close":6580.4263},{"date":"2018-12-03","close":6483.2969},{"date":"2018-12-04","close":6531.8618},{"date":"2018-12-05","close":6564.2378},{"date":"2018-12-06","close":6450.9224},{"date":"2018-12-07","close":6410.4517},{"date":"2018-12-10","close":6418.5454},{"date":"2018-12-11","close":6499.4854},{"date":"2018-12-12","close":6515.6733},{"date":"2018-12-13","close":6548.0498},{"date":"2018-12-14","close":6556.1436},{"date":"2018-12-17","close":6604.7075},{"date":"2018-12-18","close":6620.8955},{"date":"2018-12-19","close":6604.7075},{"date":"2018-12-20","close":6548.0498},{"date":"2018-12-21","close":6548.0498},{"date":"2018-12-24","close":6499.4854},{"date":"2018-12-26","close":6394.2637},{"date":"2018-12-27","close":6518.666},{"date":"2018-12-28","close":6518.666},{"date":"2019-01-02","close":6518.666},{"date":"2019-01-03","close":6477.1987},{"date":"2019-01-04","close":6643.0674},{"date":"2019-01-07","close":6759.1763},{"date":"2019-01-08","close":6634.7739},{"date":"2019-01-09","close":6875.2852},{"date":"2019-01-10","close":6941.6333},{"date":"2019-01-11","close":6949.9268},{"date":"2019-01-14","close":6833.8184},{"date":"2019-01-15","close":6966.5132},{"date":"2019-01-16","close":6916.752},{"date":"2019-01-17","close":6883.5791},{"date":"2019-01-18","close":6891.8721},{"date":"2019-01-21","close":6842.1113},{"date":"2019-01-22","close":6858.6978},{"date":"2019-01-23","close":6875.2852},{"date":"2019-01-24","close":6883.5791},{"date":"2019-01-25","close":6883.5791},{"date":"2019-01-28","close":6875.2852},{"date":"2019-01-29","close":6800.6436},{"date":"2019-01-30","close":6750.8833},{"date":"2019-01-31","close":6742.5898},{"date":"2019-02-01","close":6825.5244},{"date":"2019-02-07","close":6676.2412},{"date":"2019-02-08","close":6800.6436},{"date":"2019-02-11","close":6676.2412},{"date":"2019-02-12","close":6734.2959},{"date":"2019-02-13","close":6817.231},{"date":"2019-02-14","close":6891.8721},{"date":"2019-02-15","close":6842.1113},{"date":"2019-02-18","close":6808.9375},{"date":"2019-02-19","close":6808.9375},{"date":"2019-02-20","close":6792.3506},{"date":"2019-02-21","close":6866.9922},{"date":"2019-02-22","close":6842.1113},{"date":"2019-02-25","close":6850.4048},{"date":"2019-02-26","close":6891.8721},{"date":"2019-02-27","close":7016.2744},{"date":"2019-02-28","close":7049.4482},{"date":"2019-03-04","close":7049.4482},{"date":"2019-03-05","close":7049.4482},{"date":"2019-03-06","close":7090.9155},{"date":"2019-03-07","close":6966.5132},{"date":"2019-03-08","close":6925.0459},{"date":"2019-03-11","close":7041.1538},{"date":"2019-03-12","close":6900.1655},{"date":"2019-03-13","close":7157.2637},{"date":"2019-03-14","close":7248.4907},{"date":"2019-03-15","close":7273.3716},{"date":"2019-03-18","close":7314.8384},{"date":"2019-03-19","close":7323.1313},{"date":"2019-03-20","close":7289.958},{"date":"2019-03-21","close":7298.2515},{"date":"2019-03-22","close":7273.3716},{"date":"2019-03-25","close":7256.7847},{"date":"2019-03-26","close":7289.958},{"date":"2019-03-27","close":7331.4248},{"date":"2019-03-28","close":7207.0239},{"date":"2019-03-29","close":7314.8384},{"date":"2019-04-01","close":7281.6641},{"date":"2019-04-02","close":7207.0239},{"date":"2019-04-03","close":7132.3833},{"date":"2019-04-04","close":7115.7959},{"date":"2019-04-05","close":7165.5566},{"date":"2019-04-08","close":7273.3716},{"date":"2019-04-09","close":7273.3716},{"date":"2019-04-10","close":7339.7188},{"date":"2019-04-11","close":7273.3716},{"date":"2019-04-12","close":7306.5449},{"date":"2019-04-15","close":7281.6641},{"date":"2019-04-16","close":7115.7959},{"date":"2019-04-17","close":7115.7959},{"date":"2019-04-18","close":6991.3936},{"date":"2019-04-19","close":7016.2744},{"date":"2019-04-22","close":6925.0459},{"date":"2019-04-23","close":6908.459},{"date":"2019-04-24","close":6709.416},{"date":"2019-04-25","close":6883.5791},{"date":"2019-04-26","close":6833.8184},{"date":"2019-04-29","close":6800.6436},{"date":"2019-04-30","close":6792.3506},{"date":"2019-05-02","close":6759.1763},{"date":"2019-05-03","close":6709.416},{"date":"2019-05-07","close":6659.6543},{"date":"2019-05-08","close":6585.0137},{"date":"2019-05-09","close":6593.3071},{"date":"2019-05-10","close":6568.4268},{"date":"2019-05-13","close":6477.1987},{"date":"2019-05-14","close":6493.7856},{"date":"2019-05-15","close":6551.8398},{"date":"2019-05-16","close":6784.0566},{"date":"2019-05-17","close":6792.3506},{"date":"2019-05-20","close":6609.8945},{"date":"2019-05-21","close":6601.6001},{"date":"2019-05-22","close":6543.5464},{"date":"2019-05-23","close":6502.0791},{"date":"2019-05-24","close":6361.0903},{"date":"2019-05-27","close":6402.5571},{"date":"2019-05-28","close":6336.209},{"date":"2019-05-29","close":6220.1006},{"date":"2019-05-30","close":6220.1006},{"date":"2019-05-31","close":6137.1665},{"date":"2019-06-03","close":6128.8726},{"date":"2019-06-04","close":6195.2202},{"date":"2019-06-05","close":6079.1118},{"date":"2019-06-07","close":6120.5796},{"date":"2019-06-10","close":6244.9814},{"date":"2019-06-11","close":6361.0903},{"date":"2019-06-12","close":6402.5571},{"date":"2019-06-13","close":6444.0249},{"date":"2019-06-14","close":6228.3945},{"date":"2019-06-17","close":6162.0469},{"date":"2019-06-18","close":6145.46},{"date":"2019-06-19","close":6087.4058},{"date":"2019-06-20","close":6079.1118},{"date":"2019-06-21","close":6112.2852},{"date":"2019-06-24","close":6137.1665},{"date":"2019-06-25","close":6029.3511},{"date":"2019-06-26","close":6087.4058},{"date":"2019-06-27","close":6045.9385},{"date":"2019-06-28","close":6021.0581},{"date":"2019-07-01","close":6103.9927},{"date":"2019-07-02","close":6153.7534},{"date":"2019-07-03","close":6145.46},{"date":"2019-07-04","close":6112.2852},{"date":"2019-07-05","close":6137.1665},{"date":"2019-07-08","close":5979.5903},{"date":"2019-07-09","close":5913.2427},{"date":"2019-07-10","close":5904.9492},{"date":"2019-07-11","close":5979.5903},{"date":"2019-07-12","close":6004.4712},{"date":"2019-07-15","close":5921.5361},{"date":"2019-07-16","close":5921.5361},{"date":"2019-07-17","close":5838.6016},{"date":"2019-07-18","close":5880.0688},{"date":"2019-07-19","close":5946.416},{"date":"2019-07-22","close":5904.9492},{"date":"2019-07-23","close":5904.9492},{"date":"2019-07-24","close":5996.1768},{"date":"2019-07-25","close":5822.0146},{"date":"2019-07-26","close":5730.7866},{"date":"2019-07-29","close":5556.6235},{"date":"2019-07-30","close":5598.0908},{"date":"2019-07-31","close":5730.7866},{"date":"2019-08-01","close":5681.0259},{"date":"2019-08-02","close":5672.7324},{"date":"2019-08-05","close":5407.3408},{"date":"2019-08-06","close":5050.7217},{"date":"2019-08-07","close":5125.3628},{"date":"2019-08-08","close":5241.4722},{"date":"2019-08-09","close":5108.7764},{"date":"2019-08-12","close":5059.0151},{"date":"2019-08-13","close":5133.6567},{"date":"2019-08-14","close":5158.5371},{"date":"2019-08-16","close":5059.0151},{"date":"2019-08-19","close":5266.3521},{"date":"2019-08-20","close":5349.2871},{"date":"2019-08-21","close":5498.5693},{"date":"2019-08-22","close":5581.5044},{"date":"2019-08-23","close":5556.6235},{"date":"2019-08-26","close":5365.874},{"date":"2019-08-27","close":5407.3408},{"date":"2019-08-28","close":5465.395},{"date":"2019-08-29","close":5548.3301},{"date":"2019-08-30","close":5606.3843},{"date":"2019-09-02","close":5656.1455},{"date":"2019-09-03","close":5581.5044},{"date":"2019-09-04","close":5548.3301},{"date":"2019-09-05","close":5598.0908},{"date":"2019-09-06","close":5598.0908},{"date":"2019-09-09","close":5631.2651},{"date":"2019-09-10","close":5606.3843},{"date":"2019-09-11","close":5573.2109},{"date":"2019-09-16","close":5614.6777},{"date":"2019-09-17","close":5705.9062},{"date":"2019-09-18","close":5705.9062},{"date":"2019-09-19","close":5705.9062},{"date":"2019-09-20","close":5681.0259},{"date":"2019-09-23","close":5689.3188},{"date":"2019-09-24","close":5714.2002},{"date":"2019-09-25","close":5564.917},{"date":"2019-09-26","close":5564.917},{"date":"2019-09-27","close":5639.5586},{"date":"2019-09-30","close":5871.7749},{"date":"2019-10-01","close":5888.3623},{"date":"2019-10-02","close":5747.373},{"date":"2019-10-04","close":5598.0908},{"date":"2019-10-07","close":5664.439},{"date":"2019-10-08","close":5622.9717},{"date":"2019-10-10","close":5581.5044},{"date":"2019-10-11","close":5548.3301},{"date":"2019-10-14","close":5664.439},{"date":"2019-10-15","close":5747.373},{"date":"2019-10-16","close":5739.0801},{"date":"2019-10-17","close":5838.6016},{"date":"2019-10-18","close":5830.3081},{"date":"2019-10-21","close":5747.373},{"date":"2019-10-22","close":5739.0801},{"date":"2019-10-23","close":5689.3188},{"date":"2019-10-24","close":5581.5044},{"date":"2019-10-25","close":5581.5044},{"date":"2019-10-28","close":5490.2754},{"date":"2019-10-29","close":5465.395},{"date":"2019-10-30","close":5473.6885},{"date":"2019-10-31","close":5506.8623},{"date":"2019-11-01","close":5490.2754},{"date":"2019-11-04","close":5556.6235},{"date":"2019-11-05","close":5639.5586},{"date":"2019-11-06","close":5614.6777},{"date":"2019-11-07","close":5622.9717},{"date":"2019-11-08","close":5581.5044},{"date":"2019-11-11","close":5664.439},{"date":"2019-11-12","close":5755.667},{"date":"2019-11-13","close":5822.0146},{"date":"2019-11-14","close":5805.4277},{"date":"2019-11-15","close":5813.7207},{"date":"2019-11-18","close":5755.667},{"date":"2019-11-19","close":5714.2002},{"date":"2019-11-20","close":5730.7866},{"date":"2019-11-21","close":5622.9717},{"date":"2019-11-22","close":5622.9717},{"date":"2019-11-25","close":5722.4932},{"date":"2019-11-26","close":5739.0801},{"date":"2019-11-27","close":5755.667},{"date":"2019-11-28","close":5772.2544},{"date":"2019-11-29","close":5763.9604},{"date":"2019-12-02","close":5747.373},{"date":"2019-12-03","close":5672.7324},{"date":"2019-12-04","close":5639.5586},{"date":"2019-12-05","close":5581.5044},{"date":"2019-12-06","close":5656.1455},{"date":"2019-12-09","close":5672.7324},{"date":"2019-12-10","close":5639.5586},{"date":"2019-12-11","close":5598.0908},{"date":"2019-12-12","close":5556.6235},{"date":"2019-12-13","close":5556.6235},{"date":"2019-12-16","close":5564.917},{"date":"2019-12-17","close":5614.6777},{"date":"2019-12-18","close":5631.2651},{"date":"2019-12-19","close":5631.2651},{"date":"2019-12-20","close":5656.1455},{"date":"2019-12-23","close":5614.6777},{"date":"2019-12-24","close":5672.7324},{"date":"2019-12-26","close":5755.667},{"date":"2019-12-27","close":5849.6021},{"date":"2019-12-30","close":5755.667},{"date":"2020-01-02","close":5695.8896},{"date":"2020-01-03","close":5567.7959},{"date":"2020-01-06","close":5567.7959},{"date":"2020-01-07","close":5431.1636},{"date":"2020-01-08","close":5379.9258},{"date":"2020-01-09","close":5439.7026},{"date":"2020-01-10","close":5550.7173},{"date":"2020-01-13","close":5465.3218},{"date":"2020-01-14","close":5508.0195},{"date":"2020-01-15","close":5567.7959},{"date":"2020-01-16","close":5508.0195},{"date":"2020-01-17","close":5397.0054},{"date":"2020-01-20","close":5414.0845},{"date":"2020-01-21","close":5371.3862},{"date":"2020-01-22","close":5371.3862},{"date":"2020-01-23","close":5320.1484},{"date":"2020-01-28","close":5234.7529},{"date":"2020-01-29","close":5217.6738},{"date":"2020-01-30","close":5123.7393},{"date":"2020-01-31","close":5063.9619},{"date":"2020-02-03","close":4867.5522},{"date":"2020-02-04","close":4867.5522},{"date":"2020-02-05","close":4910.25},{"date":"2020-02-06","close":4987.106},{"date":"2020-02-07","close":5081.0415},{"date":"2020-02-10","close":4970.0264},{"date":"2020-02-11","close":5021.2642},{"date":"2020-02-12","close":5149.3574},{"date":"2020-02-13","close":5243.293},{"date":"2020-02-14","close":5294.5298},{"date":"2020-02-17","close":5362.8467},{"date":"2020-02-18","close":5251.832},{"date":"2020-02-19","close":5166.4365},{"date":"2020-02-20","close":5200.5947},{"date":"2020-02-21","close":5021.2642},{"date":"2020-02-24","close":4910.25},{"date":"2020-02-25","close":4910.25},{"date":"2020-02-26","close":5012.7246},{"date":"2020-02-27","close":4987.106},{"date":"2020-02-28","close":4696.7607},{"date":"2020-03-02","close":4671.1421},{"date":"2020-03-03","close":4679.6821},{"date":"2020-03-04","close":4705.3003},{"date":"2020-03-05","close":4790.6958},{"date":"2020-03-06","close":4705.3003},{"date":"2020-03-09","close":4705.3003},{"date":"2020-03-10","close":4389.3359},{"date":"2020-03-11","close":4286.8623},{"date":"2020-03-12","close":4286.8623},{"date":"2020-03-13","close":3718.9805},{"date":"2020-03-16","close":3590.887},{"date":"2020-03-17","close":3484.1423},{"date":"2020-03-18","close":3343.2397},{"date":"2020-03-19","close":2886.3728},{"date":"2020-03-20","close":2980.3083},{"date":"2020-03-23","close":2813.7864},{"date":"2020-03-24","close":3052.8943},{"date":"2020-03-25","close":3292.0022},{"date":"2020-03-26","close":4278.3223},{"date":"2020-03-27","close":4034.9446},{"date":"2020-03-30","close":4150.229},{"date":"2020-03-31","close":4474.7319},{"date":"2020-04-01","close":4517.4297},{"date":"2020-04-02","close":4568.667},{"date":"2020-04-03","close":4577.2065},{"date":"2020-04-06","close":4730.9189},{"date":"2020-04-07","close":4713.8394},{"date":"2020-04-08","close":4696.7607},{"date":"2020-04-09","close":4935.8687},{"date":"2020-04-10","close":5123.7393},{"date":"2020-04-13","close":5525.0986},{"date":"2020-04-14","close":5405.5444},{"date":"2020-04-16","close":5354.3071},{"date":"2020-04-17","close":5260.3721},{"date":"2020-04-20","close":5234.7529},{"date":"2020-04-21","close":4961.4868},{"date":"2020-04-22","close":4978.5664},{"date":"2020-04-23","close":5166.4365},{"date":"2020-04-24","close":5277.4507},{"date":"2020-04-27","close":5508.0195},{"date":"2020-04-28","close":5405.5444},{"date":"2020-04-29","close":5439.7026},{"date":"2020-05-04","close":5371.3862},{"date":"2020-05-06","close":5576.3354},{"date":"2020-05-07","close":5883.7607},{"date":"2020-05-08","close":6404.6733},{"date":"2020-05-11","close":6071.6309},{"date":"2020-05-12","close":6250.9609},{"date":"2020-05-13","close":6652.3203},{"date":"2020-05-14","close":6686.4795},{"date":"2020-05-15","close":6635.2422},{"date":"2020-05-18","close":6507.1484},{"date":"2020-05-19","close":6285.1201},{"date":"2020-05-20","close":6421.7529},{"date":"2020-05-21","close":6387.5938},{"date":"2020-05-22","close":6250.9609},{"date":"2020-05-25","close":6507.1484},{"date":"2020-05-26","close":6524.2271},{"date":"2020-05-27","close":6404.6733},{"date":"2020-05-28","close":6319.2783},{"date":"2020-05-29","close":6549.8467},{"date":"2020-06-01","close":6814.5728},{"date":"2020-06-02","close":7378.1841},{"date":"2020-06-03","close":6968.2847},{"date":"2020-06-04","close":6882.8892},{"date":"2020-06-05","close":6934.1265},{"date":"2020-06-08","close":6908.5083},{"date":"2020-06-09","close":7121.9966},{"date":"2020-06-10","close":7130.5366},{"date":"2020-06-11","close":7335.4863},{"date":"2020-06-12","close":7104.918},{"date":"2020-06-15","close":6746.2563},{"date":"2020-06-16","close":6891.4287},{"date":"2020-06-17","close":6865.8101},{"date":"2020-06-18","close":6942.6665},{"date":"2020-06-19","close":6993.9038},{"date":"2020-06-22","close":6831.6514},{"date":"2020-06-23","close":7121.9966},{"date":"2020-06-24","close":7002.4429},{"date":"2020-06-25","close":6874.3491},{"date":"2020-06-26","close":6951.2061},{"date":"2020-06-29","close":6806.0337},{"date":"2020-06-30","close":6891.4287},{"date":"2020-07-01","close":7036.6021},{"date":"2020-07-02","close":7087.8394},{"date":"2020-07-03","close":7087.8394},{"date":"2020-07-06","close":7002.4429},{"date":"2020-07-07","close":6823.1128},{"date":"2020-07-08","close":6823.1128},{"date":"2020-07-09","close":6899.9688},{"date":"2020-07-10","close":7002.4429},{"date":"2020-07-13","close":7002.4429},{"date":"2020-07-14","close":7002.4429},{"date":"2020-07-15","close":7010.9829},{"date":"2020-07-16","close":6942.6665},{"date":"2020-07-17","close":7036.6021},{"date":"2020-07-20","close":7019.5225},{"date":"2020-07-21","close":7472.1196},{"date":"2020-07-22","close":7344.0264},{"date":"2020-07-23","close":7301.3281},{"date":"2020-07-24","close":7096.3784},{"date":"2020-07-27","close":7241.5508},{"date":"2020-07-28","close":7258.6304},{"date":"2020-07-29","close":7258.6304},{"date":"2020-07-30","close":7173.2344},{"date":"2020-07-31","close":7164.6953},{"date":"2020-08-03","close":7344.0264},{"date":"2020-08-04","close":7566.0547},{"date":"2020-08-05","close":7557.5146},{"date":"2020-08-06","close":7480.6587},{"date":"2020-08-07","close":7318.4067},{"date":"2020-08-10","close":7446.5005},{"date":"2020-08-11","close":7856.3999},{"date":"2020-08-12","close":8129.6665},{"date":"2020-08-13","close":7933.2544},{"date":"2020-08-14","close":7899.0977},{"date":"2020-08-18","close":8069.8892},{"date":"2020-08-19","close":9308.125},{"date":"2020-08-20","close":8710.3555},{"date":"2020-08-21","close":8881.1465},{"date":"2020-08-24","close":9478.917},{"date":"2020-08-25","close":10076.6875},{"date":"2020-08-26","close":10887.9453},{"date":"2020-08-27","close":10076.6875},{"date":"2020-08-28","close":9948.5928},{"date":"2020-08-31","close":9863.1982},{"date":"2020-09-01","close":9863.1982},{"date":"2020-09-02","close":9478.917},{"date":"2020-09-03","close":9393.5215},{"date":"2020-09-04","close":9350.8242},{"date":"2020-09-07","close":9265.4287},{"date":"2020-09-08","close":9051.9385},{"date":"2020-09-09","close":8966.542},{"date":"2020-09-10","close":9051.9385},{"date":"2020-09-11","close":9051.9385},{"date":"2020-09-14","close":9094.6367},{"date":"2020-09-15","close":8966.542},{"date":"2020-09-16","close":8923.8457},{"date":"2020-09-17","close":8753.0527},{"date":"2020-09-18","close":8582.2627},{"date":"2020-09-21","close":8624.9609},{"date":"2020-09-22","close":8479.7881},{"date":"2020-09-23","close":8454.1699},{"date":"2020-09-24","close":7788.0825},{"date":"2020-09-25","close":8018.6509},{"date":"2020-09-28","close":8488.3281},{"date":"2020-09-29","close":8522.4863},{"date":"2020-10-05","close":8539.5664},{"date":"2020-10-06","close":8513.9473},{"date":"2020-10-07","close":8795.752},{"date":"2020-10-08","close":8710.3555},{"date":"2020-10-12","close":8624.9609},{"date":"2020-10-13","close":8582.2627},{"date":"2020-10-14","close":8428.5508},{"date":"2020-10-15","close":8095.5073},{"date":"2020-10-16","close":8240.6787},{"date":"2020-10-19","close":8215.0605},{"date":"2020-10-20","close":8471.248},{"date":"2020-10-21","close":8795.752},{"date":"2020-10-22","close":8667.6582},{"date":"2020-10-23","close":8795.752},{"date":"2020-10-26","close":8479.7881},{"date":"2020-10-27","close":8428.5508},{"date":"2020-10-28","close":8531.0264},{"date":"2020-10-29","close":8462.708},{"date":"2020-10-30","close":8180.9028},{"date":"2020-11-02","close":8317.5361},{"date":"2020-11-03","close":8334.6152},{"date":"2020-11-04","close":8462.708},{"date":"2020-11-05","close":8513.9473},{"date":"2020-11-06","close":8496.8662},{"date":"2020-11-09","close":8753.0527},{"date":"2020-11-10","close":8753.0527},{"date":"2020-11-11","close":8795.752},{"date":"2020-11-12","close":8923.8457},{"date":"2020-11-13","close":8923.8457},{"date":"2020-11-16","close":9094.6367},{"date":"2020-11-17","close":8624.9609},{"date":"2020-11-18","close":8753.0527},{"date":"2020-11-19","close":8795.752},{"date":"2020-11-20","close":8838.4492},{"date":"2020-11-23","close":8795.752},{"date":"2020-11-24","close":8710.3555},{"date":"2020-11-25","close":8531.0264},{"date":"2020-11-26","close":8454.1699},{"date":"2020-11-27","close":8582.2627},{"date":"2020-11-30","close":8411.4717},{"date":"2020-12-01","close":8479.7881},{"date":"2020-12-02","close":8505.4053},{"date":"2020-12-03","close":8420.0107},{"date":"2020-12-04","close":8368.7734},{"date":"2020-12-07","close":8420.0107},{"date":"2020-12-08","close":8428.5508},{"date":"2020-12-09","close":8420.0107},{"date":"2020-12-10","close":8385.8535},{"date":"2020-12-11","close":8531.0264},{"date":"2020-12-14","close":8531.0264},{"date":"2020-12-15","close":8496.8662},{"date":"2020-12-16","close":8710.3555},{"date":"2020-12-17","close":8795.752},{"date":"2020-12-18","close":8710.3555},{"date":"2020-12-21","close":8710.3555},{"date":"2020-12-22","close":8710.3555},{"date":"2020-12-23","close":8753.0527},{"date":"2020-12-24","close":8753.0527},{"date":"2020-12-28","close":8795.752},{"date":"2020-12-29","close":8856.833},{"date":"2020-12-30","close":8900.4619},{"date":"2021-01-04","close":8856.833},{"date":"2021-01-05","close":9293.1318},{"date":"2021-01-06","close":9336.7607},{"date":"2021-01-07","close":9380.3896},{"date":"2021-01-08","close":9947.5762},{"date":"2021-01-11","close":9467.6504},{"date":"2021-01-12","close":9511.2793},{"date":"2021-01-13","close":9598.5381},{"date":"2021-01-14","close":9685.7979},{"date":"2021-01-15","close":9380.3896},{"date":"2021-01-18","close":8987.7227},{"date":"2021-01-19","close":9031.3516},{"date":"2021-01-20","close":8987.7227},{"date":"2021-01-21","close":9031.3516},{"date":"2021-01-22","close":8944.0918},{"date":"2021-01-25","close":9118.6113},{"date":"2021-01-26","close":9205.8711},{"date":"2021-01-27","close":9293.1318},{"date":"2021-01-28","close":9031.3516},{"date":"2021-01-29","close":8586.3291},{"date":"2021-02-01","close":8629.959},{"date":"2021-02-02","close":8708.4932},{"date":"2021-02-03","close":8987.7227},{"date":"2021-02-04","close":8856.833},{"date":"2021-02-05","close":8944.0918},{"date":"2021-02-08","close":8900.4619},{"date":"2021-02-09","close":8900.4619},{"date":"2021-02-10","close":8856.833},{"date":"2021-02-15","close":8987.7227},{"date":"2021-02-16","close":9249.5},{"date":"2021-02-17","close":9162.2412},{"date":"2021-02-18","close":8987.7227},{"date":"2021-02-19","close":8856.833},{"date":"2021-02-22","close":8856.833},{"date":"2021-02-23","close":8856.833},{"date":"2021-02-24","close":8577.6035},{"date":"2021-02-25","close":8725.9443},{"date":"2021-02-26","close":8464.166},{"date":"2021-03-02","close":8499.0693},{"date":"2021-03-03","close":8542.6992},{"date":"2021-03-04","close":8516.5215},{"date":"2021-03-05","close":8464.166},{"date":"2021-03-08","close":8376.9062},{"date":"2021-03-09","close":8184.9346},{"date":"2021-03-10","close":7949.335},{"date":"2021-03-11","close":8123.854},{"date":"2021-03-12","close":8237.291},{"date":"2021-03-15","close":8376.9062},{"date":"2021-03-16","close":8464.166},{"date":"2021-03-17","close":8499.0693},{"date":"2021-03-18","close":8603.7812},{"date":"2021-03-19","close":8638.6855},{"date":"2021-03-22","close":8708.4932},{"date":"2021-03-23","close":8595.0557},{"date":"2021-03-24","close":8507.7959},{"date":"2021-03-25","close":8481.6182},{"date":"2021-03-26","close":8551.4248},{"date":"2021-03-29","close":8691.04},{"date":"2021-03-30","close":8769.5742},{"date":"2021-03-31","close":9424.0186},{"date":"2021-04-01","close":9118.6113},{"date":"2021-04-02","close":8944.0918},{"date":"2021-04-05","close":8944.0918},{"date":"2021-04-06","close":8987.7227},{"date":"2021-04-07","close":9511.2793},{"date":"2021-04-08","close":9293.1318},{"date":"2021-04-09","close":9424.0186},{"date":"2021-04-12","close":9380.3896},{"date":"2021-04-13","close":9380.3896},{"date":"2021-04-14","close":9249.5},{"date":"2021-04-15","close":9293.1318},{"date":"2021-04-16","close":9642.1689},{"date":"2021-04-19","close":9729.4268},{"date":"2021-04-20","close":9991.207},{"date":"2021-04-21","close":9991.207},{"date":"2021-04-22","close":10471.1338},{"date":"2021-04-23","close":10383.873},{"date":"2021-04-26","close":10296.6143},{"date":"2021-04-27","close":10209.3545},{"date":"2021-04-28","close":9991.207},{"date":"2021-04-29","close":9991.207},{"date":"2021-04-30","close":9773.0576},{"date":"2021-05-03","close":9424.0186},{"date":"2021-05-04","close":9554.9092},{"date":"2021-05-06","close":9816.6875},{"date":"2021-05-07","close":10122.0947},{"date":"2021-05-10","close":10514.7627},{"date":"2021-05-11","close":10951.0605},{"date":"2021-05-12","close":10951.0605},{"date":"2021-05-13","close":11474.6162},{"date":"2021-05-14","close":11474.6162},{"date":"2021-05-17","close":11169.209},{"date":"2021-05-18","close":10820.1699},{"date":"2021-05-20","close":10820.1699},{"date":"2021-05-21","close":10732.9111},{"date":"2021-05-24","close":10732.9111},{"date":"2021-05-25","close":10776.541},{"date":"2021-05-26","close":10732.9111},{"date":"2021-05-27","close":10907.4297},{"date":"2021-05-28","close":10820.1699},{"date":"2021-05-31","close":10863.7998},{"date":"2021-06-01","close":10732.9111},{"date":"2021-06-02","close":10558.3916},{"date":"2021-06-03","close":10296.6143},{"date":"2021-06-04","close":10296.6143},{"date":"2021-06-07","close":10078.4648},{"date":"2021-06-08","close":10340.2441},{"date":"2021-06-09","close":10296.6143},{"date":"2021-06-10","close":10122.0947},{"date":"2021-06-11","close":10078.4648},{"date":"2021-06-14","close":9991.207},{"date":"2021-06-15","close":10078.4648},{"date":"2021-06-16","close":10340.2441},{"date":"2021-06-17","close":10165.7246},{"date":"2021-06-18","close":10034.8359},{"date":"2021-06-21","close":9773.0576},{"date":"2021-06-22","close":10122.0947},{"date":"2021-06-23","close":10078.4648},{"date":"2021-06-24","close":10122.0947},{"date":"2021-06-25","close":10296.6143},{"date":"2021-06-28","close":10427.5039},{"date":"2021-06-29","close":10296.6143},{"date":"2021-06-30","close":10252.9844},{"date":"2021-07-01","close":10034.8359},{"date":"2021-07-02","close":10165.7246},{"date":"2021-07-05","close":10209.3545},{"date":"2021-07-06","close":10122.0947},{"date":"2021-07-07","close":10034.8359},{"date":"2021-07-08","close":9860.3164},{"date":"2021-07-09","close":9685.7979},{"date":"2021-07-12","close":9773.0576},{"date":"2021-07-13","close":9947.5762},{"date":"2021-07-14","close":9947.5762},{"date":"2021-07-15","close":10078.4648},{"date":"2021-07-16","close":9991.207},{"date":"2021-07-19","close":9991.207},{"date":"2021-07-20","close":9816.6875},{"date":"2021-07-21","close":9773.0576},{"date":"2021-07-22","close":9816.6875},{"date":"2021-07-23","close":9860.3164},{"date":"2021-07-26","close":9729.4268},{"date":"2021-07-27","close":9773.0576},{"date":"2021-07-28","close":9773.0576},{"date":"2021-07-29","close":9816.6875},{"date":"2021-07-30","close":9729.4268},{"date":"2021-08-02","close":9685.7979},{"date":"2021-08-03","close":9598.5381},{"date":"2021-08-04","close":9685.7979},{"date":"2021-08-05","close":9816.6875},{"date":"2021-08-06","close":9729.4268},{"date":"2021-08-09","close":9685.7979},{"date":"2021-08-10","close":9598.5381},{"date":"2021-08-11","close":9554.9092},{"date":"2021-08-12","close":9467.6504},{"date":"2021-08-13","close":9205.8711},{"date":"2021-08-17","close":9074.9814},{"date":"2021-08-18","close":9205.8711},{"date":"2021-08-19","close":8673.5889},{"date":"2021-08-20","close":8673.5889},{"date":"2021-08-23","close":8769.5742},{"date":"2021-08-24","close":9118.6113},{"date":"2021-08-25","close":9205.8711},{"date":"2021-08-26","close":9336.7607},{"date":"2021-08-27","close":9554.9092},{"date":"2021-08-30","close":9685.7979},{"date":"2021-08-31","close":9598.5381},{"date":"2021-09-01","close":9685.7979},{"date":"2021-09-02","close":9642.1689},{"date":"2021-09-03","close":9598.5381},{"date":"2021-09-06","close":9424.0186},{"date":"2021-09-07","close":9380.3896},{"date":"2021-09-08","close":9380.3896},{"date":"2021-09-09","close":9293.1318},{"date":"2021-09-10","close":9467.6504},{"date":"2021-09-13","close":9598.5381},{"date":"2021-09-14","close":9511.2793},{"date":"2021-09-15","close":9424.0186},{"date":"2021-09-16","close":9336.7607},{"date":"2021-09-17","close":9249.5},{"date":"2021-09-23","close":9162.2412},{"date":"2021-09-24","close":9162.2412},{"date":"2021-09-27","close":9118.6113},{"date":"2021-09-28","close":8944.0918},{"date":"2021-09-29","close":9031.3516},{"date":"2021-09-30","close":8944.0918},{"date":"2021-10-01","close":8691.04},{"date":"2021-10-05","close":8813.2051},{"date":"2021-10-06","close":8769.5742},{"date":"2021-10-07","close":8813.2051},{"date":"2021-10-08","close":8769.5742},{"date":"2021-10-12","close":8769.5742},{"date":"2021-10-13","close":8944.0918},{"date":"2021-10-14","close":8900.4619},{"date":"2021-10-15","close":8900.4619},{"date":"2021-10-18","close":8944.0918},{"date":"2021-10-19","close":8944.0918},{"date":"2021-10-20","close":8856.833},{"date":"2021-10-21","close":8647.4111},{"date":"2021-10-22","close":8725.9443},{"date":"2021-10-25","close":8725.9443},{"date":"2021-10-26","close":8769.5742},{"date":"2021-10-27","close":8769.5742},{"date":"2021-10-28","close":8708.4932},{"date":"2021-10-29","close":8725.9443},{"date":"2021-11-01","close":8813.2051},{"date":"2021-11-02","close":8813.2051},{"date":"2021-11-03","close":8656.1367},{"date":"2021-11-04","close":8577.6035},{"date":"2021-11-05","close":8551.4248},{"date":"2021-11-08","close":8464.166},{"date":"2021-11-09","close":8446.7139},{"date":"2021-11-10","close":8315.8242},{"date":"2021-11-11","close":8237.291},{"date":"2021-11-12","close":8289.6465},{"date":"2021-11-15","close":8638.6855},{"date":"2021-11-16","close":8595.0557},{"date":"2021-11-17","close":8568.877},{"date":"2021-11-18","close":8542.6992},{"date":"2021-11-19","close":8472.8926},{"date":"2021-11-22","close":8472.8926},{"date":"2021-11-23","close":8411.8096},{"date":"2021-11-24","close":8403.084},{"date":"2021-11-25","close":8333.2764},{"date":"2021-11-26","close":8219.8389},{"date":"2021-11-29","close":7984.2393},{"date":"2021-11-30","close":7844.6235},{"date":"2021-12-01","close":7809.7202},{"date":"2021-12-02","close":8019.1416},{"date":"2021-12-03","close":8080.2241},{"date":"2021-12-06","close":8001.6904},{"date":"2021-12-07","close":8115.1274},{"date":"2021-12-08","close":8123.854},{"date":"2021-12-09","close":8193.6611},{"date":"2021-12-10","close":8115.1274},{"date":"2021-12-13","close":8167.4834},{"date":"2021-12-14","close":8333.2764},{"date":"2021-12-15","close":8525.2471},{"date":"2021-12-16","close":8560.1504},{"date":"2021-12-17","close":8638.6855},{"date":"2021-12-20","close":8542.6992},{"date":"2021-12-21","close":8446.7139},{"date":"2021-12-22","close":8429.2617},{"date":"2021-12-23","close":8394.3574},{"date":"2021-12-24","close":8420.5361},{"date":"2021-12-27","close":8429.2617},{"date":"2021-12-28","close":8577.6035},{"date":"2021-12-29","close":8649.1582},{"date":"2021-12-30","close":8675.9902},{"date":"2022-01-03","close":9640.0},{"date":"2022-01-04","close":8541.8262},{"date":"2022-01-05","close":8497.1045},{"date":"2022-01-06","close":8452.3818},{"date":"2022-01-07","close":8470.2715},{"date":"2022-01-10","close":8327.1621},{"date":"2022-01-11","close":8318.2178},{"date":"2022-01-12","close":8345.0508},{"date":"2022-01-13","close":8309.2725},{"date":"2022-01-14","close":8514.9932},{"date":"2022-01-17","close":8291.3848},{"date":"2022-01-18","close":8309.2725},{"date":"2022-01-19","close":8157.2212},{"date":"2022-01-20","close":8157.2212},{"date":"2022-01-21","close":8067.7778},{"date":"2022-01-24","close":7915.7231},{"date":"2022-01-25","close":7674.2271},{"date":"2022-01-26","close":7674.2271},{"date":"2022-01-27","close":7307.5098},{"date":"2022-01-28","close":7656.3379},{"date":"2022-02-03","close":7763.6699},{"date":"2022-02-04","close":8058.8325},{"date":"2022-02-07","close":8166.1641},{"date":"2022-02-08","close":8166.1641},{"date":"2022-02-09","close":8166.1641},{"date":"2022-02-10","close":8058.8325},{"date":"2022-02-11","close":7844.1689},{"date":"2022-02-14","close":7906.7793},{"date":"2022-02-15","close":7826.2803},{"date":"2022-02-16","close":7853.1138},{"date":"2022-02-17","close":8094.6099},{"date":"2022-02-18","close":8362.9404},{"date":"2022-02-21","close":8362.9404},{"date":"2022-02-22","close":8362.9404},{"date":"2022-02-23","close":8362.9404},{"date":"2022-02-24","close":8023.0547},{"date":"2022-02-25","close":8130.3872},{"date":"2022-02-28","close":8130.3872},{"date":"2022-03-02","close":8255.6074},{"date":"2022-03-03","close":8201.9414},{"date":"2022-03-04","close":8201.9414},{"date":"2022-03-07","close":8219.8311},{"date":"2022-03-08","close":7951.5},{"date":"2022-03-10","close":7951.5},{"date":"2022-03-11","close":7951.5},{"date":"2022-03-14","close":7942.5562},{"date":"2022-03-15","close":7942.5562},{"date":"2022-03-16","close":7942.5562},{"date":"2022-03-17","close":7942.5562},{"date":"2022-03-18","close":8139.3311},{"date":"2022-03-21","close":8139.3311},{"date":"2022-03-22","close":8291.3848},{"date":"2022-03-23","close":8318.2178},{"date":"2022-03-24","close":8318.2178},{"date":"2022-03-25","close":8175.1094},{"date":"2022-03-28","close":8121.4429},{"date":"2022-03-29","close":8148.2759},{"date":"2022-03-30","close":8175.1094},{"date":"2022-03-31","close":8246.6621},{"date":"2022-04-01","close":8371.8838},{"date":"2022-04-04","close":8711.7676},{"date":"2022-04-05","close":8801.2119},{"date":"2022-04-06","close":8828.043},{"date":"2022-04-07","close":9033.7637},{"date":"2022-04-08","close":8765.4326},{"date":"2022-04-11","close":8720.7129},{"date":"2022-04-12","close":8989.042},{"date":"2022-04-13","close":9078.4854},{"date":"2022-04-14","close":9123.207},{"date":"2022-04-15","close":9078.4854},{"date":"2022-04-18","close":9302.0938},{"date":"2022-04-19","close":9212.6504},{"date":"2022-04-20","close":9615.1436},{"date":"2022-04-21","close":9167.9287},{"date":"2022-04-22","close":9570.4229},{"date":"2022-04-25","close":10151.8037},{"date":"2022-04-26","close":9838.752},{"date":"2022-04-27","close":9302.0938},{"date":"2022-04-28","close":10107.082},{"date":"2022-04-29","close":9480.9795},{"date":"2022-05-02","close":9570.4229},{"date":"2022-05-03","close":9436.2578},{"date":"2022-05-04","close":9078.4854},{"date":"2022-05-06","close":8854.877},{"date":"2022-05-09","close":9940.0},{"date":"2022-05-10","close":8989.042},{"date":"2022-05-11","close":8854.877},{"date":"2022-05-12","close":8783.3232},{"date":"2022-05-13","close":8863.8223},{"date":"2022-05-16","close":9123.207},{"date":"2022-05-17","close":8488.1602},{"date":"2022-05-18","close":8273.4971},{"date":"2022-05-19","close":8049.8887},{"date":"2022-05-20","close":8040.9434},{"date":"2022-05-23","close":7987.2783},{"date":"2022-05-24","close":7871.0015},{"date":"2022-05-25","close":7924.668},{"date":"2022-05-26","close":7996.2222},{"date":"2022-05-27","close":8094.6099},{"date":"2022-05-30","close":8139.3311},{"date":"2022-05-31","close":8130.3872},{"date":"2022-06-02","close":8094.6099},{"date":"2022-06-03","close":8094.6099},{"date":"2022-06-07","close":8005.1675},{"date":"2022-06-08","close":7906.7793},{"date":"2022-06-09","close":7844.1689},{"date":"2022-06-10","close":7835.2246},{"date":"2022-06-13","close":7736.8374},{"date":"2022-06-14","close":7486.397},{"date":"2022-06-15","close":7307.5098},{"date":"2022-06-16","close":7396.9531},{"date":"2022-06-17","close":7620.561},{"date":"2022-06-20","close":7298.5654},{"date":"2022-06-21","close":7262.7886},{"date":"2022-06-22","close":6949.7363},{"date":"2022-06-23","close":6556.1865},{"date":"2022-06-24","close":6949.7363},{"date":"2022-06-27","close":7066.0132},{"date":"2022-06-28","close":7083.9014},{"date":"2022-06-29","close":7003.4028},{"date":"2022-06-30","close":6976.5698},{"date":"2022-07-01","close":6976.5698},{"date":"2022-07-04","close":7057.0684},{"date":"2022-07-05","close":7128.6235},{"date":"2022-07-06","close":7128.6235},{"date":"2022-07-07","close":7110.7349},{"date":"2022-07-08","close":7146.5117},{"date":"2022-07-11","close":7083.9014},{"date":"2022-07-12","close":6878.1821},{"date":"2022-07-13","close":6940.793},{"date":"2022-07-14","close":6940.793},{"date":"2022-07-15","close":6949.7363},{"date":"2022-07-18","close":6976.5698},{"date":"2022-07-19","close":6994.4585},{"date":"2022-07-20","close":7003.4028},{"date":"2022-07-21","close":7039.1797},{"date":"2022-07-22","close":7101.79},{"date":"2022-07-25","close":7110.7349},{"date":"2022-07-26","close":7191.2334},{"date":"2022-07-27","close":7316.4541},{"date":"2022-07-28","close":7370.1206},{"date":"2022-07-29","close":7405.897},{"date":"2022-08-01","close":7522.1738},{"date":"2022-08-02","close":7513.229},{"date":"2022-08-03","close":7584.7837},{"date":"2022-08-04","close":7566.895},{"date":"2022-08-05","close":7611.6167},{"date":"2022-08-08","close":7754.7261},{"date":"2022-08-09","close":7915.7231},{"date":"2022-08-10","close":7924.668},{"date":"2022-08-11","close":7879.9458},{"date":"2022-08-12","close":7754.7261},{"date":"2022-08-16","close":7718.9482},{"date":"2022-08-17","close":7638.4497},{"date":"2022-08-18","close":7790.5034},{"date":"2022-08-19","close":7871.0015},{"date":"2022-08-22","close":7656.3379},{"date":"2022-08-23","close":7504.2847},{"date":"2022-08-24","close":7468.5073},{"date":"2022-08-25","close":7513.229},{"date":"2022-08-26","close":7459.563},{"date":"2022-08-29","close":7325.3984},{"date":"2022-08-30","close":7361.1758},{"date":"2022-08-31","close":7405.897},{"date":"2022-09-01","close":7271.7319},{"date":"2022-09-02","close":7200.1777},{"date":"2022-09-05","close":7128.6235},{"date":"2022-09-06","close":7173.3452},{"date":"2022-09-07","close":6922.9038},{"date":"2022-09-08","close":6967.6255},{"date":"2022-09-13","close":7128.6235},{"date":"2022-09-14","close":7048.125},{"date":"2022-09-15","close":7066.0132},{"date":"2022-09-16","close":7262.7886},{"date":"2022-09-19","close":7101.79},{"date":"2022-09-20","close":7101.79},{"date":"2022-09-21","close":7128.6235},{"date":"2022-09-22","close":7110.7349},{"date":"2022-09-23","close":7021.2915},{"date":"2022-09-26","close":6663.5186},{"date":"2022-09-27","close":6574.0757},{"date":"2022-09-28","close":6583.019},{"date":"2022-09-29","close":6484.6323},{"date":"2022-09-30","close":6466.7437},{"date":"2022-10-04","close":6618.7969},{"date":"2022-10-05","close":6556.1865},{"date":"2022-10-06","close":6618.7969},{"date":"2022-10-07","close":6636.6855},{"date":"2022-10-11","close":6439.9106},{"date":"2022-10-12","close":6439.9106},{"date":"2022-10-13","close":6189.4692},{"date":"2022-10-14","close":6296.8013},{"date":"2022-10-17","close":6377.3003},{"date":"2022-10-18","close":6493.5767},{"date":"2022-10-19","close":6547.2427},{"date":"2022-10-20","close":6314.6899},{"date":"2022-10-21","close":6269.9683},{"date":"2022-10-24","close":6261.0239},{"date":"2022-10-25","close":6171.5815},{"date":"2022-10-26","close":6216.3027},{"date":"2022-10-27","close":6252.0801},{"date":"2022-10-28","close":6305.7461},{"date":"2022-10-31","close":6332.5786},{"date":"2022-11-01","close":6359.4121},{"date":"2022-11-02","close":6448.8545},{"date":"2022-11-03","close":6448.8545},{"date":"2022-11-04","close":6475.688},{"date":"2022-11-07","close":6529.3535},{"date":"2022-11-08","close":6583.019},{"date":"2022-11-09","close":6547.2427},{"date":"2022-11-10","close":6502.521},{"date":"2022-11-11","close":6574.0757},{"date":"2022-11-14","close":6681.4077},{"date":"2022-11-15","close":6556.1865},{"date":"2022-11-16","close":6556.1865},{"date":"2022-11-17","close":6493.5767},{"date":"2022-11-18","close":6529.3535},{"date":"2022-11-21","close":6439.9106},{"date":"2022-11-22","close":6439.9106},{"date":"2022-11-23","close":6529.3535},{"date":"2022-11-24","close":6583.019},{"date":"2022-11-25","close":6627.7412},{"date":"2022-11-28","close":6565.1313},{"date":"2022-11-29","close":6493.5767},{"date":"2022-11-30","close":6699.2959},{"date":"2022-12-01","close":6815.5723},{"date":"2022-12-02","close":6842.4048},{"date":"2022-12-05","close":6887.1265},{"date":"2022-12-06","close":6949.7363},{"date":"2022-12-07","close":7066.0132},{"date":"2022-12-08","close":6931.8481},{"date":"2022-12-09","close":7066.0132},{"date":"2022-12-12","close":7209.1221},{"date":"2022-12-13","close":7137.5674},{"date":"2022-12-14","close":7182.2896},{"date":"2022-12-15","close":6976.5698},{"date":"2022-12-16","close":7012.3472},{"date":"2022-12-19","close":6976.5698},{"date":"2022-12-20","close":7003.4028},{"date":"2022-12-21","close":7119.6792},{"date":"2022-12-22","close":7110.7349},{"date":"2022-12-23","close":6985.5142},{"date":"2022-12-26","close":6985.5142},{"date":"2022-12-27","close":7057.0684},{"date":"2022-12-28","close":7205.2485},{"date":"2022-12-29","close":7168.2036},{"date":"2023-01-02","close":7103.375},{"date":"2023-01-03","close":7084.8525},{"date":"2023-01-04","close":7047.8076},{"date":"2023-01-05","close":6945.9341},{"date":"2023-01-06","close":6936.6729},{"date":"2023-01-09","close":7057.0688},{"date":"2023-01-10","close":7140.4194},{"date":"2023-01-11","close":7177.4648},{"date":"2023-01-12","close":7158.9424},{"date":"2023-01-13","close":7131.1587},{"date":"2023-01-16","close":7131.1587},{"date":"2023-01-17","close":7075.5908},{"date":"2023-01-18","close":7094.1138},{"date":"2023-01-19","close":7316.3833},{"date":"2023-01-20","close":7297.8613},{"date":"2023-01-25","close":7205.2485},{"date":"2023-01-26","close":7260.8159},{"date":"2023-01-27","close":7288.5996},{"date":"2023-01-30","close":7233.0322},{"date":"2023-01-31","close":7140.4194},{"date":"2023-02-01","close":7131.1587},{"date":"2023-02-02","close":7075.5908},{"date":"2023-02-03","close":7121.897},{"date":"2023-02-06","close":7436.7798},{"date":"2023-02-07","close":7371.9512},{"date":"2023-02-08","close":7418.2568},{"date":"2023-02-09","close":7455.3022},{"date":"2023-02-10","close":7390.4731},{"date":"2023-02-13","close":7316.3833},{"date":"2023-02-14","close":7316.3833},{"date":"2023-02-15","close":7270.0771},{"date":"2023-02-16","close":7279.3379},{"date":"2023-02-17","close":7223.771},{"date":"2023-02-20","close":7205.2485},{"date":"2023-02-21","close":7205.2485},{"date":"2023-02-22","close":7121.897},{"date":"2023-02-23","close":7140.4194},{"date":"2023-02-24","close":7140.4194},{"date":"2023-02-27","close":7177.4648},{"date":"2023-02-28","close":7168.2036},{"date":"2023-03-02","close":7140.4194},{"date":"2023-03-03","close":7168.2036},{"date":"2023-03-06","close":7205.2485},{"date":"2023-03-07","close":7205.2485},{"date":"2023-03-08","close":7177.4648},{"date":"2023-03-09","close":7131.1587},{"date":"2023-03-10","close":6982.9785},{"date":"2023-03-13","close":6825.5376},{"date":"2023-03-14","close":6594.0063},{"date":"2023-03-15","close":6658.8354},{"date":"2023-03-16","close":6640.3125},{"date":"2023-03-17","close":6584.7456},{"date":"2023-03-20","close":6566.2222},{"date":"2023-03-21","close":6603.2676},{"date":"2023-03-22","close":6575.4834},{"date":"2023-03-23","close":6547.7002},{"date":"2023-03-24","close":6538.4385},{"date":"2023-03-27","close":6566.2222},{"date":"2023-03-28","close":6510.6553},{"date":"2023-03-29","close":6603.2676},{"date":"2023-03-30","close":6658.8354},{"date":"2023-03-31","close":6760.7085},{"date":"2023-04-03","close":6779.2314},{"date":"2023-04-04","close":6862.5825},{"date":"2023-04-05","close":6844.0596},{"date":"2023-04-06","close":6797.7539},{"date":"2023-04-07","close":6834.7988},{"date":"2023-04-10","close":6807.0151},{"date":"2023-04-11","close":6834.7988},{"date":"2023-04-12","close":6751.4478},{"date":"2023-04-13","close":6844.0596},{"date":"2023-04-14","close":6853.3213},{"date":"2023-04-17","close":6945.9341},{"date":"2023-04-18","close":6918.1499},{"date":"2023-04-19","close":7047.8076},{"date":"2023-04-20","close":7121.897},{"date":"2023-04-21","close":7149.6812},{"date":"2023-04-24","close":7075.5908},{"date":"2023-04-25","close":7010.7627},{"date":"2023-04-26","close":6964.4561},{"date":"2023-04-27","close":7001.501},{"date":"2023-04-28","close":7121.897},{"date":"2023-05-02","close":6973.7178},{"date":"2023-05-03","close":6807.0151},{"date":"2023-05-04","close":6853.3213},{"date":"2023-05-08","close":7223.771},{"date":"2023-05-09","close":7029.2852},{"date":"2023-05-10","close":6973.7178},{"date":"2023-05-11","close":6945.9341},{"date":"2023-05-12","close":6788.4922},{"date":"2023-05-15","close":6797.7539},{"date":"2023-05-16","close":6769.9697},{"date":"2023-05-17","close":6807.0151},{"date":"2023-05-18","close":6797.7539},{"date":"2023-05-19","close":6853.3213},{"date":"2023-05-22","close":6890.3662},{"date":"2023-05-23","close":6890.3662},{"date":"2023-05-24","close":6908.8887},{"date":"2023-05-25","close":6825.5376},{"date":"2023-05-26","close":6788.4922},{"date":"2023-05-30","close":6760.7085},{"date":"2023-05-31","close":6797.7539},{"date":"2023-06-01","close":6797.7539},{"date":"2023-06-02","close":6751.4478},{"date":"2023-06-05","close":6788.4922},{"date":"2023-06-07","close":7297.8613},{"date":"2023-06-08","close":7057.0688},{"date":"2023-06-09","close":7149.6812},{"date":"2023-06-12","close":8048.022},{"date":"2023-06-13","close":7955.4092},{"date":"2023-06-14","close":9177.8945},{"date":"2023-06-15","close":8807.4434},{"date":"2023-06-16","close":8788.9219},{"date":"2023-06-19","close":8399.9492},{"date":"2023-06-20","close":8307.3359},{"date":"2023-06-21","close":8020.2388},{"date":"2023-06-22","close":7853.5356},{"date":"2023-06-23","close":7742.4009},{"date":"2023-06-26","close":7742.4009},{"date":"2023-06-27","close":7659.0498},{"date":"2023-06-28","close":7631.2656},{"date":"2023-06-29","close":7325.645},{"date":"2023-06-30","close":7473.8242},{"date":"2023-07-03","close":7603.4824},{"date":"2023-07-04","close":7612.7432},{"date":"2023-07-05","close":7270.0771},{"date":"2023-07-06","close":6936.6729},{"date":"2023-07-07","close":6816.2764},{"date":"2023-07-10","close":6769.9697},{"date":"2023-07-11","close":6705.1411},{"date":"2023-07-12","close":6668.0967},{"date":"2023-07-13","close":6732.9248},{"date":"2023-07-14","close":6732.9248},{"date":"2023-07-17","close":6649.5737},{"date":"2023-07-18","close":6566.2222},{"date":"2023-07-19","close":6575.4834},{"date":"2023-07-20","close":6556.9614},{"date":"2023-07-21","close":6612.5288},{"date":"2023-07-24","close":6399.5205},{"date":"2023-07-25","close":6223.5566},{"date":"2023-07-26","close":5927.1968},{"date":"2023-07-27","close":6066.1152},{"date":"2023-07-28","close":6214.2949},{"date":"2023-07-31","close":6297.6465},{"date":"2023-08-01","close":6288.3853},{"date":"2023-08-02","close":6223.5566},{"date":"2023-08-03","close":6177.2505},{"date":"2023-08-04","close":6343.9526},{"date":"2023-08-07","close":6371.7368},{"date":"2023-08-08","close":6334.6914},{"date":"2023-08-09","close":6343.9526},{"date":"2023-08-10","close":6380.9976},{"date":"2023-08-11","close":6455.0874},{"date":"2023-08-14","close":6418.0425},{"date":"2023-08-16","close":6269.8628},{"date":"2023-08-17","close":6205.0342},{"date":"2023-08-18","close":6297.6465},{"date":"2023-08-21","close":6418.0425},{"date":"2023-08-22","close":6816.2764},{"date":"2023-08-23","close":6631.0513},{"date":"2023-08-24","close":6445.8267},{"date":"2023-08-25","close":7510.8696},{"date":"2023-08-28","close":7029.2852},{"date":"2023-08-29","close":6769.9697},{"date":"2023-08-30","close":6695.8804},{"date":"2023-08-31","close":6556.9614},{"date":"2023-09-01","close":6492.1323},{"date":"2023-09-04","close":6436.5654},{"date":"2023-09-05","close":6297.6465},{"date":"2023-09-06","close":6260.6016},{"date":"2023-09-07","close":6242.0791},{"date":"2023-09-08","close":6436.5654},{"date":"2023-09-11","close":6371.7368},{"date":"2023-09-12","close":6260.6016},{"date":"2023-09-13","close":6306.9082},{"date":"2023-09-14","close":6380.9976},{"date":"2023-09-15","close":6482.8711},{"date":"2023-09-18","close":6473.6104},{"date":"2023-09-19","close":6362.4751},{"date":"2023-09-20","close":6371.7368},{"date":"2023-09-21","close":6251.3403},{"date":"2023-09-22","close":6158.728},{"date":"2023-09-25","close":6158.728},{"date":"2023-09-26","close":6103.1602},{"date":"2023-09-27","close":6112.4219},{"date":"2023-10-04","close":5992.0249},{"date":"2023-10-05","close":5945.7192},{"date":"2023-10-06","close":6001.2866},{"date":"2023-10-10","close":6001.2866},{"date":"2023-10-11","close":6121.6831},{"date":"2023-10-12","close":6130.9438},{"date":"2023-10-13","close":6195.7729},{"date":"2023-10-16","close":6195.7729},{"date":"2023-10-17","close":6205.0342},{"date":"2023-10-18","close":6167.9893},{"date":"2023-10-19","close":5945.7192},{"date":"2023-10-20","close":5816.062},{"date":"2023-10-23","close":5843.8457},{"date":"2023-10-24","close":5992.0249},{"date":"2023-10-25","close":6019.8091},{"date":"2023-10-26","close":5899.4131},{"date":"2023-10-27","close":6029.0703},{"date":"2023-10-30","close":6103.1602},{"date":"2023-10-31","close":6093.8994},{"date":"2023-11-01","close":6158.728},{"date":"2023-11-02","close":6149.4668},{"date":"2023-11-03","close":6158.728},{"date":"2023-11-06","close":6232.8184},{"date":"2023-11-07","close":6195.7729},{"date":"2023-11-08","close":6223.5566},{"date":"2023-11-09","close":6316.1694},{"date":"2023-11-10","close":6232.8184},{"date":"2023-11-13","close":6112.4219},{"date":"2023-11-14","close":6214.2949},{"date":"2023-11-15","close":6251.3403},{"date":"2023-11-16","close":6279.124},{"date":"2023-11-17","close":6279.124},{"date":"2023-11-20","close":6371.7368},{"date":"2023-11-21","close":6427.3042},{"date":"2023-11-22","close":6362.4751},{"date":"2023-11-23","close":6325.4302},{"date":"2023-11-24","close":6427.3042},{"date":"2023-11-27","close":8353.6436},{"date":"2023-11-28","close":10455.9453},{"date":"2023-11-29","close":9557.6045},{"date":"2023-11-30","close":9844.7031},{"date":"2023-12-01","close":8992.6689},{"date":"2023-12-04","close":9483.5146},{"date":"2023-12-05","close":9483.5146},{"date":"2023-12-06","close":12326.7168},{"date":"2023-12-07","close":13447.3281},{"date":"2023-12-08","close":12317.4561},{"date":"2023-12-11","close":12326.7168},{"date":"2023-12-12","close":12641.5986},{"date":"2023-12-13","close":13845.5605},{"date":"2023-12-14","close":12965.7422},{"date":"2023-12-15","close":12197.0596},{"date":"2023-12-18","close":13021.3105},{"date":"2023-12-19","close":12965.7422},{"date":"2023-12-20","close":13817.7773},{"date":"2023-12-21","close":12141.4922},{"date":"2023-12-22","close":12789.7793},{"date":"2023-12-26","close":10789.3506},{"date":"2023-12-27","close":10694.54},{"date":"2023-12-28","close":12638.1406},{"date":"2024-01-02","close":11983.9531},{"date":"2024-01-03","close":11642.6387},{"date":"2024-01-04","close":10969.4893},{"date":"2024-01-05","close":10722.9834},{"date":"2024-01-08","close":10874.6787},{"date":"2024-01-09","close":10571.2881},{"date":"2024-01-10","close":10542.8447},{"date":"2024-01-11","close":10770.3877},{"date":"2024-01-12","close":10419.5918},{"date":"2024-01-15","close":10296.3398},{"date":"2024-01-16","close":10154.125},{"date":"2024-01-17","close":9860.2139},{"date":"2024-01-18","close":9623.1904},{"date":"2024-01-19","close":9566.3047},{"date":"2024-01-22","close":9044.8506},{"date":"2024-01-23","close":10267.8965},{"date":"2024-01-24","close":9509.4189},{"date":"2024-01-25","close":9480.9756},{"date":"2024-01-26","close":9386.166},{"date":"2024-01-29","close":9528.3799},{"date":"2024-01-30","close":9386.166},{"date":"2024-01-31","close":9281.875},{"date":"2024-02-01","close":9670.5957},{"date":"2024-02-02","close":9793.8477},{"date":"2024-02-05","close":9689.5566},{"date":"2024-02-06","close":9386.166},{"date":"2024-02-07","close":9518.8994},{"date":"2024-02-08","close":9594.7471},{"date":"2024-02-13","close":9907.6191},{"date":"2024-02-14","close":10220.4922},{"date":"2024-02-15","close":10258.415},{"date":"2024-02-16","close":10125.6826},{"date":"2024-02-19","close":10618.6924},{"date":"2024-02-20","close":10220.4922},{"date":"2024-02-21","close":11054.8174},{"date":"2024-02-22","close":10808.3115},{"date":"2024-02-23","close":11481.4609},{"date":"2024-02-26","close":11301.3232},{"date":"2024-02-27","close":11007.4131},{"date":"2024-02-28","close":11320.2842},{"date":"2024-02-29","close":10760.9072},{"date":"2024-03-04","close":11471.9805},{"date":"2024-03-05","close":11301.3232},{"date":"2024-03-06","close":11016.8936},{"date":"2024-03-07","close":10429.0732},{"date":"2024-03-08","close":10391.1494},{"date":"2024-03-11","close":9992.9482},{"date":"2024-03-12","close":9926.5811},{"date":"2024-03-13","close":9718.0},{"date":"2024-03-14","close":9443.0518},{"date":"2024-03-15","close":9945.5439},{"date":"2024-03-18","close":9575.7852},{"date":"2024-03-19","close":9272.3945},{"date":"2024-03-20","close":9433.5703},{"date":"2024-03-21","close":9689.5566},{"date":"2024-03-22","close":9651.6328},{"date":"2024-03-25","close":9357.7227},{"date":"2024-03-26","close":8769.9023},{"date":"2024-03-27","close":8845.75},{"date":"2024-03-28","close":8921.5977},{"date":"2024-03-29","close":9149.1416},{"date":"2024-04-01","close":8874.1934},{"date":"2024-04-02","close":8703.5361},{"date":"2024-04-03","close":8769.9023},{"date":"2024-04-04","close":8656.1309},{"date":"2024-04-05","close":8542.3594},{"date":"2024-04-08","close":8295.8535},{"date":"2024-04-09","close":8305.335},{"date":"2024-04-11","close":7982.9814},{"date":"2024-04-12","close":7964.0195},{"date":"2024-04-15","close":7935.5771},{"date":"2024-04-16","close":8001.9429},{"date":"2024-04-17","close":8125.1958},{"date":"2024-04-18","close":8201.0439},{"date":"2024-04-19","close":8087.2725},{"date":"2024-04-22","close":8400.1445},{"date":"2024-04-23","close":8286.3721},{"date":"2024-04-24","close":8485.4736},{"date":"2024-04-25","close":8267.4111},{"date":"2024-04-26","close":8125.1958},{"date":"2024-04-29","close":8267.4111},{"date":"2024-04-30","close":8201.0439},{"date":"2024-05-02","close":8438.0684},{"date":"2024-05-03","close":8352.7393},{"date":"2024-05-07","close":8381.1826},{"date":"2024-05-08","close":8570.8018},{"date":"2024-05-09","close":8608.7266},{"date":"2024-05-10","close":8589.7637},{"date":"2024-05-13","close":8637.1689},{"date":"2024-05-14","close":8931.0791},{"date":"2024-05-16","close":9025.8887},{"date":"2024-05-17","close":9101.7363},{"date":"2024-05-20","close":9063.8125},{"date":"2024-05-21","close":9177.584},{"date":"2024-05-22","close":9016.4072},{"date":"2024-05-23","close":9149.1416},{"date":"2024-05-24","close":9006.9277},{"date":"2024-05-27","close":8940.5605},{"date":"2024-05-28","close":8703.5361},{"date":"2024-05-29","close":8627.6875},{"date":"2024-05-30","close":8523.3965},{"date":"2024-05-31","close":8855.2314},{"date":"2024-06-03","close":8978.4834},{"date":"2024-06-04","close":8646.6494},{"date":"2024-06-05","close":8902.6357},{"date":"2024-06-07","close":9092.2559},{"date":"2024-06-10","close":9319.7988},{"date":"2024-06-11","close":9120.6982},{"date":"2024-06-12","close":9537.8613},{"date":"2024-06-13","close":9945.5439},{"date":"2024-06-14","close":11566.79},{"date":"2024-06-17","close":11832.2578},{"date":"2024-06-18","close":12154.6104},{"date":"2024-06-19","close":11614.1953},{"date":"2024-06-20","close":12467.4834},{"date":"2024-06-21","close":11519.3857},{"date":"2024-06-24","close":11083.2607},{"date":"2024-06-25","close":10675.5791},{"date":"2024-06-26","close":10343.7451},{"date":"2024-06-27","close":10154.125},{"date":"2024-06-28","close":10704.0215},{"date":"2024-07-01","close":9774.8857},{"date":"2024-07-02","close":9831.7715},{"date":"2024-07-03","close":9585.2656},{"date":"2024-07-04","close":9480.9756},{"date":"2024-07-05","close":9509.4189},{"date":"2024-07-08","close":10457.5166},{"date":"2024-07-09","close":10523.8828},{"date":"2024-07-10","close":11396.1328},{"date":"2024-07-11","close":10903.1221},{"date":"2024-07-12","close":10675.5791},{"date":"2024-07-15","close":10429.0732},{"date":"2024-07-16","close":10258.415},{"date":"2024-07-17","close":10599.7305},{"date":"2024-07-18","close":10144.6436},{"date":"2024-07-19","close":10571.2881},{"date":"2024-07-22","close":10068.7969},{"date":"2024-07-23","close":10049.834},{"date":"2024-07-24","close":9395.6475},{"date":"2024-07-25","close":9082.7744},{"date":"2024-07-26","close":8912.1172},{"date":"2024-07-29","close":9073.293},{"date":"2024-07-30","close":8807.8262},{"date":"2024-07-31","close":8883.6748},{"date":"2024-08-01","close":9149.1416},{"date":"2024-08-02","close":8684.5732},{"date":"2024-08-05","close":7897.6528},{"date":"2024-08-06","close":8333.7773},{"date":"2024-08-07","close":8523.3965},{"date":"2024-08-08","close":8513.916},{"date":"2024-08-09","close":8874.1934},{"date":"2024-08-12","close":8845.75},{"date":"2024-08-13","close":8817.3076},{"date":"2024-08-14","close":8883.6748},{"date":"2024-08-16","close":8608.7266},{"date":"2024-08-19","close":8494.9541},{"date":"2024-08-20","close":8580.2832},{"date":"2024-08-21","close":8447.5488},{"date":"2024-08-22","close":8409.625},{"date":"2024-08-23","close":8400.1445},{"date":"2024-08-26","close":8352.7393},{"date":"2024-08-27","close":8513.916},{"date":"2024-08-28","close":8267.4111},{"date":"2024-08-29","close":8020.9053},{"date":"2024-08-30","close":8257.9297},{"date":"2024-09-02","close":8248.4482},{"date":"2024-09-03","close":8286.3721},{"date":"2024-09-04","close":7897.6528},{"date":"2024-09-05","close":7973.5005},{"date":"2024-09-06","close":7717.5142},{"date":"2024-09-09","close":7812.3242},{"date":"2024-09-10","close":7584.7808},{"date":"2024-09-11","close":7613.2236},{"date":"2024-09-12","close":7821.8047},{"date":"2024-09-13","close":7859.729},{"date":"2024-09-19","close":7821.8047},{"date":"2024-09-20","close":8248.4482},{"date":"2024-09-23","close":8428.5879},{"date":"2024-09-24","close":8438.0684},{"date":"2024-09-25","close":8390.6631},{"date":"2024-09-26","close":8637.1689},{"date":"2024-09-27","close":8589.7637},{"date":"2024-09-30","close":8371.7012},{"date":"2024-10-02","close":8106.2344},{"date":"2024-10-04","close":7973.5005},{"date":"2024-10-07","close":8087.2725},{"date":"2024-10-08","close":7850.2476},{"date":"2024-10-10","close":8314.8154},{"date":"2024-10-11","close":8039.8677},{"date":"2024-10-14","close":8039.8677},{"date":"2024-10-15","close":8058.8286},{"date":"2024-10-16","close":8153.6392},{"date":"2024-10-17","close":7982.9814},{"date":"2024-10-18","close":7982.9814},{"date":"2024-10-21","close":7945.0571},{"date":"2024-10-22","close":7584.7808},{"date":"2024-10-23","close":7698.5522},{"date":"2024-10-24","close":7584.7808},{"date":"2024-10-25","close":7793.3618},{"date":"2024-10-28","close":8286.3721},{"date":"2024-10-29","close":8295.8535},{"date":"2024-10-30","close":8153.6392},{"date":"2024-10-31","close":8324.2969},{"date":"2024-11-01","close":8229.4863},{"date":"2024-11-04","close":8324.2969},{"date":"2024-11-05","close":8523.3965},{"date":"2024-11-06","close":8513.916},{"date":"2024-11-07","close":8248.4482},{"date":"2024-11-08","close":8172.6006},{"date":"2024-11-11","close":7888.1719},{"date":"2024-11-12","close":7802.8428},{"date":"2024-11-13","close":7489.9707},{"date":"2024-11-14","close":7641.6665},{"date":"2024-11-15","close":8950.041},{"date":"2024-11-18","close":8409.625},{"date":"2024-11-19","close":8371.7012},{"date":"2024-11-20","close":8466.5107},{"date":"2024-11-21","close":8684.5732},{"date":"2024-11-22","close":8779.3838},{"date":"2024-11-25","close":7954.5381},{"date":"2024-11-26","close":8068.3101},{"date":"2024-11-27","close":7992.4629},{"date":"2024-11-28","close":8058.8286},{"date":"2024-11-29","close":7916.6147},{"date":"2024-12-02","close":7651.147},{"date":"2024-12-03","close":7916.6147},{"date":"2024-12-04","close":10286.8584},{"date":"2024-12-05","close":8978.4834},{"date":"2024-12-06","close":10362.7061},{"date":"2024-12-09","close":9575.7852},{"date":"2024-12-10","close":11358.209},{"date":"2024-12-11","close":10874.6787},{"date":"2024-12-12","close":10362.7061},{"date":"2024-12-13","close":10836.7549},{"date":"2024-12-16","close":9490.457},{"date":"2024-12-17","close":9831.7715},{"date":"2024-12-18","close":9594.7471},{"date":"2024-12-19","close":9632.6709},{"date":"2024-12-20","close":9528.3799},{"date":"2024-12-23","close":9661.1143},{"date":"2024-12-24","close":9945.5439},{"date":"2024-12-26","close":9575.7852},{"date":"2024-12-27","close":9300.8369},{"date":"2024-12-30","close":9651.6328},{"date":"2025-01-02","close":9784.3672},{"date":"2025-01-03","close":9945.5439},{"date":"2025-01-06","close":9462.0137},{"date":"2025-01-07","close":9490.457},{"date":"2025-01-08","close":9528.3799},{"date":"2025-01-09","close":9433.5703},{"date":"2025-01-10","close":9604.2285},{"date":"2025-01-13","close":9566.3047},{"date":"2025-01-14","close":9936.0625},{"date":"2025-01-15","close":9547.3428},{"date":"2025-01-16","close":9547.3428},{"date":"2025-01-17","close":9736.9619},{"date":"2025-01-20","close":9661.1143},{"date":"2025-01-21","close":9490.457},{"date":"2025-01-22","close":9338.7617},{"date":"2025-01-23","close":9130.1787},{"date":"2025-01-24","close":9547.3428},{"date":"2025-01-31","close":9860.2139},{"date":"2025-02-03","close":9632.6709},{"date":"2025-02-04","close":10097.2393},{"date":"2025-02-05","close":10239.4541},{"date":"2025-02-06","close":10068.7969},{"date":"2025-02-07","close":10144.6436},{"date":"2025-02-10","close":10002.4297},{"date":"2025-02-11","close":10125.6826},{"date":"2025-02-12","close":10381.668},{"date":"2025-02-13","close":10334.2637},{"date":"2025-02-14","close":10343.7451},{"date":"2025-02-17","close":10552.3262},{"date":"2025-02-18","close":10647.1357},{"date":"2025-02-19","close":10950.5273},{"date":"2025-02-20","close":11007.4131},{"date":"2025-02-21","close":11291.8418},{"date":"2025-02-24","close":11946.0293},{"date":"2025-02-25","close":11727.9668},{"date":"2025-02-26","close":11225.4746},{"date":"2025-02-27","close":11424.5752},{"date":"2025-02-28","close":11633.1572},{"date":"2025-03-04","close":11453.0186},{"date":"2025-03-05","close":11121.1846},{"date":"2025-03-06","close":11282.3613},{"date":"2025-03-07","close":10751.4258},{"date":"2025-03-10","close":10722.9834},{"date":"2025-03-11","close":10647.1357},{"date":"2025-03-12","close":10779.8691},{"date":"2025-03-13","close":10827.2744},{"date":"2025-03-14","close":11140.1455},{"date":"2025-03-17","close":11519.3857},{"date":"2025-03-18","close":11566.79},{"date":"2025-03-19","close":11064.2988},{"date":"2025-03-20","close":10779.8691},{"date":"2025-03-21","close":10770.3877},{"date":"2025-03-24","close":10912.6035},{"date":"2025-03-25","close":10903.1221},{"date":"2025-03-26","close":10580.7686},{"date":"2025-03-27","close":12296.8252},{"date":"2025-03-28","close":11735.2383},{"date":"2025-03-31","close":10728.2539},{"date":"2025-04-01","close":12354.9209},{"date":"2025-04-02","close":11977.3018},{"date":"2025-04-03","close":11764.2861},{"date":"2025-04-04","close":13565.2383},{"date":"2025-04-07","close":16121.4287},{"date":"2025-04-08","close":16344.127},{"date":"2025-04-09","close":14969.2061},{"date":"2025-04-10","close":14426.9844},{"date":"2025-04-11","close":13623.333},{"date":"2025-04-14","close":13652.3809},{"date":"2025-04-15","close":13197.3018},{"date":"2025-04-16","close":12906.8252},{"date":"2025-04-17","close":12567.9365},{"date":"2025-04-18","close":13013.333},{"date":"2025-04-21","close":12732.54},{"date":"2025-04-22","close":13148.8887},{"date":"2025-04-23","close":12006.3496},{"date":"2025-04-24","close":11754.6035},{"date":"2025-04-25","close":12335.5557},{"date":"2025-04-28","close":11076.8252},{"date":"2025-04-29","close":11241.4287},{"date":"2025-04-30","close":10331.2695},{"date":"2025-05-02","close":10311.9043},{"date":"2025-05-07","close":9111.2695},{"date":"2025-05-08","close":9004.7617},{"date":"2025-05-09","close":9082.2227},{"date":"2025-05-12","close":9217.7773},{"date":"2025-05-13","close":9101.5869},{"date":"2025-05-14","close":9295.2383},{"date":"2025-05-15","close":9266.1904},{"date":"2025-05-16","close":9014.4443},{"date":"2025-05-19","close":9024.127},{"date":"2025-05-20","close":9101.5869},{"date":"2025-05-21","close":9159.6826},{"date":"2025-05-22","close":9024.127},{"date":"2025-05-23","close":8985.3965},{"date":"2025-05-26","close":9091.9043},{"date":"2025-05-27","close":8956.3496},{"date":"2025-05-28","close":9111.2695},{"date":"2025-05-29","close":9634.127},{"date":"2025-05-30","close":9537.3018},{"date":"2025-06-02","close":9769.6826},{"date":"2025-06-04","close":10234.4443},{"date":"2025-06-05","close":10650.7939},{"date":"2025-06-09","close":10805.7139},{"date":"2025-06-10","close":10689.5234},{"date":"2025-06-11","close":10650.7939},{"date":"2025-06-12","close":10505.5557},{"date":"2025-06-13","close":10408.7305},{"date":"2025-06-16","close":10592.6982},{"date":"2025-06-17","close":10331.2695},{"date":"2025-06-18","close":10408.7305},{"date":"2025-06-19","close":10457.1426},{"date":"2025-06-20","close":10515.2383},{"date":"2025-06-23","close":10428.0957},{"date":"2025-06-24","close":10544.2861},{"date":"2025-06-25","close":10495.873},{"date":"2025-06-26","close":10292.54},{"date":"2025-06-27","close":10079.5234},{"date":"2025-06-30","close":10205.3965},{"date":"2025-07-01","close":11057.46},{"date":"2025-07-02","close":10980.0},{"date":"2025-07-03","close":10815.3965},{"date":"2025-07-04","close":10447.46},{"date":"2025-07-07","close":10340.9521},{"date":"2025-07-08","close":10573.333},{"date":"2025-07-09","close":10805.7139},{"date":"2025-07-10","close":10892.8574},{"date":"2025-07-11","close":10796.0322},{"date":"2025-07-14","close":10766.9844},{"date":"2025-07-15","close":10815.3965},{"date":"2025-07-16","close":10553.9688},{"date":"2025-07-17","close":10553.9688},{"date":"2025-07-18","close":10592.6982},{"date":"2025-07-21","close":10486.1904},{"date":"2025-07-22","close":10399.0479},{"date":"2025-07-23","close":10379.6826},{"date":"2025-07-24","close":9973.0156},{"date":"2025-07-25","close":9963.333},{"date":"2025-07-28","close":9798.7305},{"date":"2025-07-29","close":9837.46},{"date":"2025-07-30","close":9779.3652},{"date":"2025-07-31","close":9721.2695},{"date":"2025-08-01","close":9488.8887},{"date":"2025-08-04","close":9750.3174},{"date":"2025-08-05","close":9692.2227},{"date":"2025-08-06","close":9856.8252},{"date":"2025-08-07","close":9798.7305},{"date":"2025-08-08","close":9730.9521},{"date":"2025-08-11","close":9730.9521},{"date":"2025-08-12","close":9585.7139},{"date":"2025-08-13","close":9546.9844},{"date":"2025-08-14","close":9479.2061},{"date":"2025-08-18","close":9430.7939},{"date":"2025-08-19","close":9392.0635},{"date":"2025-08-20","close":9188.7305},{"date":"2025-08-21","close":9120.9521},{"date":"2025-08-22","close":9179.0479},{"date":"2025-08-25","close":9266.1904},{"date":"2025-08-26","close":9169.3652},{"date":"2025-08-27","close":9188.7305},{"date":"2025-08-28","close":9324.2861},{"date":"2025-08-29","close":9198.4131},{"date":"2025-09-01","close":9043.4922},{"date":"2025-09-02","close":9072.54},{"date":"2025-09-03","close":9062.8574},{"date":"2025-09-04","close":9130.6348},{"date":"2025-09-05","close":9062.8574},{"date":"2025-09-08","close":9091.9043},{"date":"2025-09-09","close":9140.3174},{"date":"2025-09-10","close":9198.4131},{"date":"2025-09-11","close":9198.4131},{"date":"2025-09-12","close":9275.873},{"date":"2025-09-15","close":9333.9688},{"date":"2025-09-16","close":9304.9209},{"date":"2025-09-17","close":9208.0957},{"date":"2025-09-18","close":9295.2383},{"date":"2025-09-19","close":9520.0},{"date":"2025-09-22","close":9304.9209},{"date":"2025-09-23","close":9237.1426},{"date":"2025-09-24","close":8995.0791},{"date":"2025-09-25","close":8936.9844},{"date":"2025-09-26","close":8733.6504},{"date":"2025-09-29","close":8820.7939},{"date":"2025-09-30","close":8772.3809},{"date":"2025-10-01","close":8975.7139},{"date":"2025-10-02","close":8859.5234},{"date":"2025-10-10","close":8733.6504},{"date":"2025-10-13","close":8607.7773},{"date":"2025-10-14","close":8830.4766},{"date":"2025-10-15","close":8985.3965},{"date":"2025-10-16","close":8985.3965},{"date":"2025-10-17","close":8811.1113},{"date":"2025-10-20","close":8840.1592},{"date":"2025-10-21","close":8849.8408},{"date":"2025-10-22","close":8830.4766},{"date":"2025-10-23","close":8878.8887},{"date":"2025-10-24","close":8898.2539},{"date":"2025-10-27","close":9004.7617},{"date":"2025-10-28","close":9082.2227},{"date":"2025-10-29","close":9062.8574},{"date":"2025-10-30","close":8936.9844},{"date":"2025-10-31","close":8946.667},{"date":"2025-11-03","close":8878.8887},{"date":"2025-11-04","close":8995.0791},{"date":"2025-11-05","close":8791.7461},{"date":"2025-11-06","close":9033.8096},{"date":"2025-11-07","close":8917.6191},{"date":"2025-11-10","close":9072.54},{"date":"2025-11-11","close":9120.9521},{"date":"2025-11-12","close":9275.873},{"date":"2025-11-13","close":9314.6035},{"date":"2025-11-14","close":9091.9043},{"date":"2025-11-17","close":9072.54},{"date":"2025-11-18","close":8898.2539},{"date":"2025-11-19","close":9111.2695},{"date":"2025-11-20","close":9237.1426},{"date":"2025-11-21","close":9120.9521},{"date":"2025-11-24","close":9198.4131},{"date":"2025-11-25","close":9033.8096},{"date":"2025-11-26","close":9217.7773},{"date":"2025-11-27","close":9275.873},{"date":"2025-11-28","close":9256.5078},{"date":"2025-12-01","close":9188.7305},{"date":"2025-12-02","close":9266.1904},{"date":"2025-12-03","close":9304.9209},{"date":"2025-12-04","close":9324.2861},{"date":"2025-12-05","close":9333.9688},{"date":"2025-12-08","close":9333.9688},{"date":"2025-12-09","close":9324.2861},{"date":"2025-12-10","close":9324.2861},{"date":"2025-12-11","close":9401.7461},{"date":"2025-12-12","close":9353.333},{"date":"2025-12-15","close":9382.3809},{"date":"2025-12-16","close":9372.6982},{"date":"2025-12-17","close":9304.9209},{"date":"2025-12-18","close":9382.3809},{"date":"2025-12-19","close":9372.6982},{"date":"2025-12-22","close":9479.2061},{"date":"2025-12-23","close":9488.8887},{"date":"2025-12-24","close":9576.0322},{"date":"2025-12-26","close":9314.6035},{"date":"2025-12-29","close":9421.1113},{"date":"2025-12-30","close":9488.8887},{"date":"2026-01-02","close":9159.6826},{"date":"2026-01-05","close":8917.6191},{"date":"2026-01-06","close":8859.5234},{"date":"2026-01-07","close":8704.6035},{"date":"2026-01-08","close":8617.46},{"date":"2026-01-09","close":9169.3652},{"date":"2026-01-12","close":9556.667},{"date":"2026-01-13","close":9634.127},{"date":"2026-01-14","close":9566.3496},{"date":"2026-01-15","close":9363.0156},{"date":"2026-01-16","close":9188.7305},{"date":"2026-01-19","close":9091.9043},{"date":"2026-01-20","close":9188.7305},{"date":"2026-01-21","close":8956.3496},{"date":"2026-01-22","close":9159.6826},{"date":"2026-01-23","close":9411.4287},{"date":"2026-01-26","close":9363.0156},{"date":"2026-01-27","close":9314.6035},{"date":"2026-01-28","close":9324.2861},{"date":"2026-01-29","close":9517.9365},{"date":"2026-01-30","close":9372.6982},{"date":"2026-02-02","close":9285.5557},{"date":"2026-02-03","close":9517.9365},{"date":"2026-02-04","close":9750.3174},{"date":"2026-02-05","close":9595.3965},{"date":"2026-02-06","close":9614.7617},{"date":"2026-02-09","close":9682.54},{"date":"2026-02-10","close":9847.1426},{"date":"2026-02-11","close":10079.5234},{"date":"2026-02-12","close":10118.2539},{"date":"2026-02-13","close":10079.5234},{"date":"2026-02-19","close":10263.4922},{"date":"2026-02-20","close":10156.9844},{"date":"2026-02-23","close":10679.8408},{"date":"2026-02-24","close":10263.4922},{"date":"2026-02-25","close":10340.9521},{"date":"2026-02-26","close":9934.2861},{"date":"2026-02-27","close":9818.0957},{"date":"2026-03-03","close":9537.3018},{"date":"2026-03-04","close":8617.46},{"date":"2026-03-05","close":9043.4922},{"date":"2026-03-06","close":9043.4922},{"date":"2026-03-09","close":8801.4287},{"date":"2026-03-10","close":8956.3496},{"date":"2026-03-11","close":9285.5557},{"date":"2026-03-12","close":9198.4131},{"date":"2026-03-13","close":9150.0},{"date":"2026-03-16","close":9101.5869},{"date":"2026-03-17","close":9324.2861},{"date":"2026-03-18","close":9333.9688},{"date":"2026-03-19","close":9179.0479},{"date":"2026-03-20","close":9382.3809},{"date":"2026-03-23","close":9004.7617},{"date":"2026-03-24","close":9179.0479},{"date":"2026-03-25","close":9198.4131},{"date":"2026-03-26","close":9072.54},{"date":"2026-03-27","close":9150.0},{"date":"2026-03-30","close":9190.0},{"date":"2026-03-31","close":8970.0},{"date":"2026-04-01","close":9120.0},{"date":"2026-04-02","close":8820.0},{"date":"2026-04-03","close":8900.0},{"date":"2026-04-06","close":8820.0},{"date":"2026-04-07","close":8680.0},{"date":"2026-04-08","close":8870.0},{"date":"2026-04-09","close":8940.0},{"date":"2026-04-10","close":9480.0},{"date":"2026-04-13","close":9700.0},{"date":"2026-04-14","close":9810.0},{"date":"2026-04-15","close":9890.0},{"date":"2026-04-16","close":10070.0},{"date":"2026-04-17","close":9970.0},{"date":"2026-04-20","close":9780.0},{"date":"2026-04-21","close":9810.0},{"date":"2026-04-22","close":9800.0},{"date":"2026-04-23","close":9720.0},{"date":"2026-04-24","close":9830.0},{"date":"2026-04-27","close":9630.0},{"date":"2026-04-28","close":9510.0},{"date":"2026-04-29","close":9690.0},{"date":"2026-04-30","close":9540.0},{"date":"2026-05-04","close":9420.0},{"date":"2026-05-06","close":9250.0},{"date":"2026-05-07","close":9360.0},{"date":"2026-05-08","close":9240.0},{"date":"2026-05-11","close":9180.0},{"date":"2026-05-12","close":9170.0},{"date":"2026-05-13","close":9280.0},{"date":"2026-05-14","close":9580.0},{"date":"2026-05-15","close":9240.0},{"date":"2026-05-18","close":9350.0},{"date":"2026-05-19","close":9210.0},{"date":"2026-05-20","close":9160.0},{"date":"2026-05-21","close":9480.0},{"date":"2026-05-22","close":9520.0},{"date":"2026-05-26","close":9750.0},{"date":"2026-05-27","close":9580.0},{"date":"2026-05-28","close":9410.0},{"date":"2026-05-29","close":9290.0},{"date":"2026-06-01","close":9200.0},{"date":"2026-06-02","close":9580.0},{"date":"2026-06-04","close":8940.0},{"date":"2026-06-05","close":8310.0},{"date":"2026-06-08","close":8000.0},{"date":"2026-06-09","close":8320.0},{"date":"2026-06-10","close":8080.0},{"date":"2026-06-11","close":8250.0},{"date":"2026-06-12","close":8480.0},{"date":"2026-06-15","close":8550.0},{"date":"2026-06-16","close":8390.0},{"date":"2026-06-17","close":8350.0},{"date":"2026-06-18","close":8150.0},{"date":"2026-06-19","close":7950.0},{"date":"2026-06-22","close":7830.0},{"date":"2026-06-23","close":7380.0},{"date":"2026-06-24","close":7470.0},{"date":"2026-06-25","close":7430.0},{"date":"2026-06-26","close":7150.0},{"date":"2026-06-29","close":7650.0},{"date":"2026-06-30","close":7410.0},{"date":"2026-07-01","close":7580.0},{"date":"2026-07-02","close":7650.0},{"date":"2026-07-03","close":7670.0},{"date":"2026-07-06","close":7790.0},{"date":"2026-07-07","close":7750.0},{"date":"2026-07-08","close":7620.0},{"date":"2026-07-09","close":7290.0},{"date":"2026-07-10","close":7540.0},{"date":"2026-07-13","close":7310.0},{"date":"2026-07-14","close":7220.0},{"date":"2026-07-15","close":7260.0},{"date":"2026-07-16","close":7250.0},{"date":"2026-07-20","close":7070.0},{"date":"2026-07-21","close":7130.0},{"date":"2026-07-22","close":7340.0},{"date":"2026-07-23","close":7510.0},{"date":"2026-07-24","close":7360.0},{"date":"2026-07-27","close":7530.0},{"date":"2026-07-28","close":7300.0},{"date":"2026-07-29","close":7110.0},{"date":"2026-07-30","close":7360.0},{"date":"2026-07-31","close":7490.0},{"date":"2026-08-03","close":7570.0},{"date":"2026-08-04","close":7650.0},{"date":"2026-08-05","close":7650.0},{"date":"2026-08-06","close":7730.0},{"date":"2026-08-07","close":7770.0},{"date":"2026-08-10","close":7950.0},{"date":"2026-08-11","close":7970.0},{"date":"2026-08-12","close":7890.0},{"date":"2026-08-13","close":7870.0},{"date":"2026-08-14","close":8010.0},{"date":"2026-08-18","close":7800.0},{"date":"2026-08-19","close":7620.0},{"date":"2026-08-20","close":7700.0},{"date":"2026-08-21","close":7480.0},{"date":"2026-08-24","close":7560.0},{"date":"2026-08-25","close":7730.0},{"date":"2026-08-26","close":8050.0},{"date":"2026-08-27","close":8030.0},{"date":"2026-08-28","close":8030.0},{"date":"2026-08-31","close":8030.0},{"date":"2026-09-01","close":8010.0},{"date":"2026-09-02","close":7960.0},{"date":"2026-09-03","close":7810.0},{"date":"2026-09-04","close":7800.0},{"date":"2026-09-07","close":8030.0},{"date":"2026-09-08","close":7960.0},{"date":"2026-09-09","close":8000.0},{"date":"2026-09-10","close":7940.0},{"date":"2026-09-11","close":7960.0},{"date":"2026-09-14","close":8230.0},{"date":"2026-09-15","close":8050.0},{"date":"2026-09-16","close":7970.0},{"date":"2026-09-17","close":8020.0},{"date":"2026-09-18","close":7920.0},{"date":"2026-09-21","close":7820.0},{"date":"2026-09-22","close":7780.0},{"date":"2026-09-23","close":7770.0},{"date":"2026-09-28","close":7850.0},{"date":"2026-09-29","close":7800.0},{"date":"2026-09-30","close":7800.0},{"date":"2026-10-01","close":7810.0},{"date":"2026-10-02","close":7850.0},{"date":"2026-10-06","close":7930.0},{"date":"2026-10-07","close":7870.0},{"date":"2026-10-08","close":7820.0},{"date":"2026-10-12","close":7770.0},{"date":"2026-10-13","close":7760.0},{"date":"2026-10-14","close":7740.0},{"date":"2026-10-15","close":7450.0},{"date":"2026-10-16","close":7550.0},{"date":"2026-10-19","close":7670.0},{"date":"2026-10-20","close":7440.0},{"date":"2026-10-21","close":7450.0},{"date":"2026-10-22","close":7300.0},{"date":"2026-10-23","close":7210.0}],"chart_data":[{"date":"2024-10-23","open":7566,"high":7774,"low":7547,"close":7699,"volume":93199,"rsi_14":35.97,"sma_20":8583.0,"sma_60":8802.17,"sma_120":9489.5},{"date":"2024-10-24","open":7585,"high":7755,"low":7556,"close":7585,"volume":83418,"rsi_14":38.4,"sma_20":8538.5,"sma_60":8758.83,"sma_120":9481.58},{"date":"2024-10-25","open":7566,"high":7907,"low":7537,"close":7793,"volume":147794,"rsi_14":46.12,"sma_20":8504.5,"sma_60":8730.67,"sma_120":9477.42},{"date":"2024-10-28","open":7746,"high":8514,"low":7736,"close":8286,"volume":510235,"rsi_14":53.68,"sma_20":8499.0,"sma_60":8716.67,"sma_120":9478.83},{"date":"2024-10-29","open":8277,"high":8400,"low":8182,"close":8296,"volume":196197,"rsi_14":59.0,"sma_20":8481.0,"sma_60":8705.83,"sma_120":9479.08},{"date":"2024-10-30","open":8296,"high":8362,"low":8154,"close":8154,"volume":89024,"rsi_14":46.26,"sma_20":8458.0,"sma_60":8689.67,"sma_120":9478.67},{"date":"2024-10-31","open":8106,"high":8372,"low":7992,"close":8324,"volume":134249,"rsi_14":56.94,"sma_20":8455.5,"sma_60":8681.17,"sma_120":9477.67},{"date":"2024-11-01","open":8229,"high":8305,"low":8163,"close":8229,"volume":78693,"rsi_14":52.75,"sma_20":8462.0,"sma_60":8669.67,"sma_120":9476.58},{"date":"2024-11-04","open":8381,"high":8381,"low":8106,"close":8324,"volume":101526,"rsi_14":56.31,"sma_20":8480.5,"sma_60":8655.17,"sma_120":9476.08},{"date":"2024-11-05","open":8391,"high":8618,"low":8305,"close":8523,"volume":211129,"rsi_14":58.37,"sma_20":8503.5,"sma_60":8652.33,"sma_120":9475.67},{"date":"2024-11-06","open":8580,"high":8675,"low":8220,"close":8514,"volume":150133,"rsi_14":62.96,"sma_20":8538.5,"sma_60":8663.17,"sma_120":9474.83},{"date":"2024-11-07","open":8400,"high":8438,"low":8220,"close":8248,"volume":111819,"rsi_14":55.74,"sma_20":8535.0,"sma_60":8661.67,"sma_120":9471.83},{"date":"2024-11-08","open":8239,"high":8324,"low":8154,"close":8173,"volume":81886,"rsi_14":54.84,"sma_20":8542.0,"sma_60":8655.5,"sma_120":9467.75},{"date":"2024-11-11","open":8173,"high":8239,"low":7841,"close":7888,"volume":151929,"rsi_14":56.67,"sma_20":8530.0,"sma_60":8644.5,"sma_120":9458.58},{"date":"2024-11-12","open":7850,"high":8049,"low":7670,"close":7803,"volume":145461,"rsi_14":52.32,"sma_20":8516.5,"sma_60":8625.67,"sma_120":9447.83},{"date":"2024-11-13","open":7613,"high":7803,"low":7471,"close":7490,"volume":178394,"rsi_14":48.06,"sma_20":8481.5,"sma_60":8601.83,"sma_120":9433.67},{"date":"2024-11-14","open":7490,"high":7803,"low":7490,"close":7642,"volume":122648,"rsi_14":46.83,"sma_20":8463.5,"sma_60":8581.17,"sma_120":9421.17},{"date":"2024-11-15","open":7585,"high":8950,"low":7585,"close":8950,"volume":1228997,"rsi_14":60.36,"sma_20":8514.5,"sma_60":8582.33,"sma_120":9419.17},{"date":"2024-11-18","open":8533,"high":8817,"low":8324,"close":8410,"volume":627923,"rsi_14":51.52,"sma_20":8539.0,"sma_60":8578.83,"sma_120":9413.83},{"date":"2024-11-19","open":8381,"high":8523,"low":8343,"close":8372,"volume":204468,"rsi_14":53.0,"sma_20":8580.5,"sma_60":8576.67,"sma_120":9407.0},{"date":"2024-11-20","open":8258,"high":8685,"low":8248,"close":8467,"volume":290359,"rsi_14":52.0,"sma_20":8621.0,"sma_60":8574.67,"sma_120":9402.25},{"date":"2024-11-21","open":8504,"high":8685,"low":8324,"close":8685,"volume":265433,"rsi_14":56.19,"sma_20":8679.0,"sma_60":8578.83,"sma_120":9400.0},{"date":"2024-11-22","open":8760,"high":8798,"low":8628,"close":8779,"volume":257376,"rsi_14":56.19,"sma_20":8731.0,"sma_60":8585.33,"sma_120":9400.67},{"date":"2024-11-25","open":8779,"high":8978,"low":7907,"close":7955,"volume":1133561,"rsi_14":43.39,"sma_20":8713.5,"sma_60":8577.5,"sma_120":9394.75},{"date":"2024-11-26","open":7974,"high":8125,"low":7907,"close":8068,"volume":217921,"rsi_14":44.95,"sma_20":8701.5,"sma_60":8572.5,"sma_120":9390.75},{"date":"2024-11-27","open":8087,"high":8182,"low":7974,"close":7992,"volume":183523,"rsi_14":46.97,"sma_20":8693.0,"sma_60":8563.33,"sma_120":9383.17},{"date":"2024-11-28","open":8059,"high":8229,"low":8011,"close":8059,"volume":153274,"rsi_14":48.65,"sma_20":8679.0,"sma_60":8559.67,"sma_120":9375.08},{"date":"2024-11-29","open":8059,"high":8106,"low":7803,"close":7917,"volume":144858,"rsi_14":50.35,"sma_20":8662.5,"sma_60":8557.83,"sma_120":9368.67},{"date":"2024-12-02","open":7917,"high":7945,"low":7632,"close":7651,"volume":169620,"rsi_14":48.21,"sma_20":8627.0,"sma_60":8547.17,"sma_120":9357.67},{"date":"2024-12-03","open":7651,"high":7917,"low":7651,"close":7917,"volume":121774,"rsi_14":55.08,"sma_20":8595.0,"sma_60":8541.33,"sma_120":9347.33},{"date":"2024-12-04","open":9471,"high":10287,"low":8647,"close":10287,"volume":7850893,"rsi_14":70.61,"sma_20":8688.5,"sma_60":8576.5,"sma_120":9355.83},{"date":"2024-12-05","open":9415,"high":10239,"low":8760,"close":8978,"volume":4983576,"rsi_14":50.22,"sma_20":8727.0,"sma_60":8595.5,"sma_120":9354.58},{"date":"2024-12-06","open":9092,"high":11282,"low":8884,"close":10363,"volume":14138519,"rsi_14":63.45,"sma_20":8842.5,"sma_60":8637.5,"sma_120":9361.83},{"date":"2024-12-09","open":9633,"high":11093,"low":9415,"close":9576,"volume":7013287,"rsi_14":57.51,"sma_20":8931.5,"sma_60":8670.17,"sma_120":9358.58},{"date":"2024-12-10","open":9377,"high":12287,"low":9206,"close":11358,"volume":17160657,"rsi_14":64.91,"sma_20":9119.0,"sma_60":8732.5,"sma_120":9356.75},{"date":"2024-12-11","open":11519,"high":11851,"low":10723,"close":10875,"volume":4716810,"rsi_14":60.99,"sma_20":9297.5,"sma_60":8790.33,"sma_120":9348.33},{"date":"2024-12-12","open":11282,"high":12259,"low":10164,"close":10363,"volume":14450964,"rsi_14":57.63,"sma_20":9441.0,"sma_60":8838.67,"sma_120":9332.58},{"date":"2024-12-13","open":10600,"high":11301,"low":9983,"close":10837,"volume":5703249,"rsi_14":64.37,"sma_20":9540.5,"sma_60":8891.67,"sma_120":9325.75},{"date":"2024-12-16","open":8960,"high":11026,"low":8685,"close":9490,"volume":12251902,"rsi_14":56.31,"sma_20":9597.5,"sma_60":8920.33,"sma_120":9299.58},{"date":"2024-12-17","open":9500,"high":10382,"low":9386,"close":9832,"volume":4981375,"rsi_14":57.98,"sma_20":9674.5,"sma_60":8955.67,"sma_120":9284.75},{"date":"2024-12-18","open":9528,"high":10069,"low":9434,"close":9595,"volume":1831089,"rsi_14":56.56,"sma_20":9734.0,"sma_60":8979.33,"sma_120":9271.67},{"date":"2024-12-19","open":9434,"high":10145,"low":9367,"close":9633,"volume":2746161,"rsi_14":57.4,"sma_20":9784.0,"sma_60":9000.5,"sma_120":9262.5},{"date":"2024-12-20","open":9604,"high":9870,"low":9481,"close":9528,"volume":1147129,"rsi_14":58.21,"sma_20":9823.5,"sma_60":9019.67,"sma_120":9255.33},{"date":"2024-12-23","open":9671,"high":9832,"low":9481,"close":9661,"volume":891619,"rsi_14":57.72,"sma_20":9913.5,"sma_60":9042.0,"sma_120":9251.0},{"date":"2024-12-24","open":9614,"high":10126,"low":9585,"close":9946,"volume":1387145,"rsi_14":48.15,"sma_20":10012.5,"sma_60":9065.0,"sma_120":9244.33},{"date":"2024-12-26","open":9965,"high":10372,"low":9576,"close":9576,"volume":1426477,"rsi_14":53.61,"sma_20":10096.0,"sma_60":9082.33,"sma_120":9242.58},{"date":"2024-12-27","open":9434,"high":9718,"low":9282,"close":9301,"volume":900376,"rsi_14":42.59,"sma_20":10161.5,"sma_60":9098.67,"sma_120":9237.92},{"date":"2024-12-30","open":9301,"high":9765,"low":9301,"close":9652,"volume":818625,"rsi_14":50.56,"sma_20":10253.0,"sma_60":9125.83,"sma_120":9238.5},{"date":"2025-01-02","open":9690,"high":9917,"low":9453,"close":9784,"volume":723042,"rsi_14":34.51,"sma_20":10365.5,"sma_60":9157.67,"sma_120":9241.17},{"date":"2025-01-03","open":9794,"high":10211,"low":9765,"close":9946,"volume":1251040,"rsi_14":40.24,"sma_20":10472.5,"sma_60":9190.33,"sma_120":9245.0},{"date":"2025-01-06","open":9775,"high":9851,"low":9453,"close":9462,"volume":679111,"rsi_14":40.48,"sma_20":10429.0,"sma_60":9218.67,"sma_120":9236.25},{"date":"2025-01-07","open":9509,"high":9614,"low":9481,"close":9490,"volume":275253,"rsi_14":34.29,"sma_20":10456.0,"sma_60":9239.33,"sma_120":9227.17},{"date":"2025-01-08","open":9490,"high":9642,"low":9481,"close":9528,"volume":310819,"rsi_14":50.64,"sma_20":10412.0,"sma_60":9265.5,"sma_120":9210.75},{"date":"2025-01-09","open":9528,"high":9557,"low":9358,"close":9434,"volume":315022,"rsi_14":42.71,"sma_20":10404.5,"sma_60":9288.67,"sma_120":9197.83},{"date":"2025-01-10","open":9547,"high":9671,"low":9405,"close":9604,"volume":450208,"rsi_14":50.18,"sma_20":10312.0,"sma_60":9315.83,"sma_120":9188.42},{"date":"2025-01-13","open":9585,"high":9623,"low":9481,"close":9566,"volume":266380,"rsi_14":48.75,"sma_20":10243.0,"sma_60":9340.67,"sma_120":9180.83},{"date":"2025-01-14","open":9576,"high":9936,"low":9519,"close":9936,"volume":584504,"rsi_14":56.96,"sma_20":10220.5,"sma_60":9375.0,"sma_120":9178.0},{"date":"2025-01-15","open":9993,"high":9993,"low":9509,"close":9547,"volume":688491,"rsi_14":48.21,"sma_20":10152.5,"sma_60":9402.5,"sma_120":9168.75},{"date":"2025-01-16","open":9557,"high":9671,"low":9519,"close":9547,"volume":315466,"rsi_14":43.14,"sma_20":10155.5,"sma_60":9430.67,"sma_120":9163.5},{"date":"2025-01-17","open":9519,"high":9784,"low":9500,"close":9737,"volume":337820,"rsi_14":52.96,"sma_20":10150.5,"sma_60":9468.5,"sma_120":9156.17},{"date":"2025-01-20","open":9775,"high":9860,"low":9585,"close":9661,"volume":350732,"rsi_14":57.14,"sma_20":10154.0,"sma_60":9503.0,"sma_120":9152.58},{"date":"2025-01-21","open":9642,"high":9699,"low":9462,"close":9490,"volume":305454,"rsi_14":46.56,"sma_20":10146.5,"sma_60":9536.5,"sma_120":9147.67},{"date":"2025-01-22","open":9500,"high":9538,"low":9339,"close":9339,"volume":252237,"rsi_14":40.56,"sma_20":10136.5,"sma_60":9563.67,"sma_120":9147.17},{"date":"2025-01-23","open":9301,"high":9377,"low":9092,"close":9130,"volume":217103,"rsi_14":33.07,"sma_20":10108.5,"sma_60":9578.5,"sma_120":9147.58},{"date":"2025-01-24","open":9130,"high":9585,"low":9130,"close":9547,"volume":379451,"rsi_14":51.82,"sma_20":10087.5,"sma_60":9600.5,"sma_120":9153.17},{"date":"2025-01-31","open":9453,"high":9860,"low":9415,"close":9860,"volume":564451,"rsi_14":57.04,"sma_20":10102.5,"sma_60":9630.5,"sma_120":9160.08},{"date":"2025-02-03","open":9727,"high":9841,"low":9557,"close":9633,"volume":385275,"rsi_14":51.85,"sma_20":10120.0,"sma_60":9653.5,"sma_120":9167.33},{"date":"2025-02-04","open":9671,"high":10220,"low":9642,"close":10097,"volume":698824,"rsi_14":60.42,"sma_20":10143.5,"sma_60":9686.33,"sma_120":9178.0},{"date":"2025-02-05","open":10211,"high":10600,"low":10173,"close":10239,"volume":897650,"rsi_14":60.06,"sma_20":10167.5,"sma_60":9720.0,"sma_120":9187.58},{"date":"2025-02-06","open":10154,"high":10372,"low":10002,"close":10069,"volume":418548,"rsi_14":57.64,"sma_20":10174.0,"sma_60":9747.17,"sma_120":9199.75},{"date":"2025-02-07","open":10050,"high":10239,"low":9851,"close":10145,"volume":335468,"rsi_14":53.48,"sma_20":10210.0,"sma_60":9775.83,"sma_120":9219.5},{"date":"2025-02-10","open":9974,"high":10220,"low":9889,"close":10002,"volume":238941,"rsi_14":58.28,"sma_20":10237.0,"sma_60":9806.67,"sma_120":9234.17},{"date":"2025-02-11","open":9965,"high":10164,"low":9908,"close":10126,"volume":195347,"rsi_14":60.07,"sma_20":10268.5,"sma_60":9841.0,"sma_120":9248.25},{"date":"2025-02-12","open":10164,"high":10429,"low":10059,"close":10382,"volume":555955,"rsi_14":60.97,"sma_20":10318.5,"sma_60":9884.83,"sma_120":9264.67},{"date":"2025-02-13","open":10334,"high":10458,"low":10268,"close":10334,"volume":373063,"rsi_14":61.56,"sma_20":10357.0,"sma_60":9929.33,"sma_120":9277.5},{"date":"2025-02-14","open":10429,"high":10505,"low":10211,"close":10344,"volume":311168,"rsi_14":65.52,"sma_20":10398.0,"sma_60":9979.5,"sma_120":9290.67},{"date":"2025-02-17","open":10808,"high":11093,"low":10467,"close":10552,"volume":1286995,"rsi_14":71.62,"sma_20":10430.5,"sma_60":10030.67,"sma_120":9305.92},{"date":"2025-02-18","open":10657,"high":10922,"low":10552,"close":10647,"volume":566182,"rsi_14":78.17,"sma_20":10488.5,"sma_60":10060.5,"sma_120":9321.42},{"date":"2025-02-19","open":10647,"high":11282,"low":10647,"close":10951,"volume":1314385,"rsi_14":77.21,"sma_20":10562.5,"sma_60":10105.17,"sma_120":9342.0},{"date":"2025-02-20","open":10913,"high":11216,"low":10808,"close":11007,"volume":659370,"rsi_14":74.69,"sma_20":10629.5,"sma_60":10151.5,"sma_120":9364.08},{"date":"2025-02-21","open":11026,"high":11320,"low":10856,"close":11292,"volume":612926,"rsi_14":84.86,"sma_20":10715.5,"sma_60":10201.17,"sma_120":9387.92},{"date":"2025-02-24","open":11292,"high":12107,"low":11121,"close":11946,"volume":1523969,"rsi_14":85.98,"sma_20":10845.0,"sma_60":10258.5,"sma_120":9418.67},{"date":"2025-02-25","open":11946,"high":12268,"low":11425,"close":11728,"volume":933343,"rsi_14":78.14,"sma_20":10971.0,"sma_60":10310.33,"sma_120":9447.83},{"date":"2025-02-26","open":12003,"high":12012,"low":10988,"close":11225,"volume":976381,"rsi_14":69.43,"sma_20":11081.5,"sma_60":10367.83,"sma_120":9472.67},{"date":"2025-02-27","open":11282,"high":11662,"low":11150,"close":11425,"volume":499252,"rsi_14":70.64,"sma_20":11180.5,"sma_60":10426.83,"sma_120":9499.67},{"date":"2025-02-28","open":11311,"high":11851,"low":11235,"close":11633,"volume":764982,"rsi_14":75.75,"sma_20":11274.0,"sma_60":10490.83,"sma_120":9527.08},{"date":"2025-03-04","open":11709,"high":11775,"low":10998,"close":11453,"volume":578688,"rsi_14":70.59,"sma_20":11370.0,"sma_60":10550.5,"sma_120":9555.08},{"date":"2025-03-05","open":11349,"high":11643,"low":11121,"close":11121,"volume":556239,"rsi_14":61.21,"sma_20":11424.0,"sma_60":10606.83,"sma_120":9582.33},{"date":"2025-03-06","open":11178,"high":11358,"low":11007,"close":11282,"volume":281099,"rsi_14":63.89,"sma_20":11479.0,"sma_60":10670.67,"sma_120":9608.92},{"date":"2025-03-07","open":11235,"high":11595,"low":10116,"close":10751,"volume":1241532,"rsi_14":55.18,"sma_20":11515.0,"sma_60":10720.5,"sma_120":9630.92},{"date":"2025-03-10","open":10410,"high":10827,"low":10353,"close":10723,"volume":559009,"rsi_14":52.27,"sma_20":11545.5,"sma_60":10728.17,"sma_120":9652.33},{"date":"2025-03-11","open":10495,"high":10941,"low":10391,"close":10647,"volume":439667,"rsi_14":50.0,"sma_20":11579.5,"sma_60":10757.5,"sma_120":9676.5},{"date":"2025-03-12","open":10619,"high":11263,"low":10619,"close":10780,"volume":450750,"rsi_14":47.61,"sma_20":11614.0,"sma_60":10764.83,"sma_120":9701.17},{"date":"2025-03-13","open":10780,"high":11112,"low":10770,"close":10827,"volume":275355,"rsi_14":47.47,"sma_20":11637.5,"sma_60":10786.83,"sma_120":9728.5},{"date":"2025-03-14","open":10837,"high":11320,"low":10837,"close":11140,"volume":374911,"rsi_14":47.88,"sma_20":11680.0,"sma_60":10783.0,"sma_120":9757.75},{"date":"2025-03-17","open":11188,"high":11519,"low":11026,"close":11519,"volume":413256,"rsi_14":43.55,"sma_20":11742.0,"sma_60":10794.33,"sma_120":9792.33},{"date":"2025-03-18","open":11415,"high":11728,"low":11387,"close":11567,"volume":350566,"rsi_14":47.43,"sma_20":11795.5,"sma_60":10815.5,"sma_120":9827.08},{"date":"2025-03-19","open":11557,"high":11557,"low":10951,"close":11064,"volume":497520,"rsi_14":47.43,"sma_20":11817.5,"sma_60":10819.5,"sma_120":9855.58},{"date":"2025-03-20","open":11064,"high":11292,"low":10780,"close":10780,"volume":433560,"rsi_14":40.0,"sma_20":11808.5,"sma_60":10842.17,"sma_120":9881.25},{"date":"2025-03-21","open":10638,"high":10960,"low":10495,"close":10770,"volume":364452,"rsi_14":35.74,"sma_20":11796.0,"sma_60":10858.67,"sma_120":9907.17},{"date":"2025-03-24","open":10676,"high":11017,"low":10600,"close":10913,"volume":271113,"rsi_14":40.95,"sma_20":11776.0,"sma_60":10881.83,"sma_120":9930.58},{"date":"2025-03-25","open":10894,"high":10969,"low":10714,"close":10903,"volume":228195,"rsi_14":45.91,"sma_20":11721.0,"sma_60":10904.17,"sma_120":9952.33},{"date":"2025-03-26","open":10998,"high":11140,"low":10306,"close":10581,"volume":542494,"rsi_14":37.58,"sma_20":11660.5,"sma_60":10922.67,"sma_120":9971.17},{"date":"2025-03-27","open":10619,"high":12705,"low":10619,"close":12297,"volume":8373537,"rsi_14":69.27,"sma_20":11717.0,"sma_60":10969.0,"sma_120":10005.5},{"date":"2025-03-28","open":12336,"high":12394,"low":11629,"close":11735,"volume":1173337,"rsi_14":58.02,"sma_20":11720.5,"sma_60":10996.17,"sma_120":10030.58},{"date":"2025-03-31","open":11609,"high":11677,"low":10690,"close":10728,"volume":633703,"rsi_14":48.75,"sma_20":11661.0,"sma_60":11012.5,"sma_120":10047.42},{"date":"2025-04-01","open":10777,"high":13159,"low":10719,"close":12355,"volume":3599061,"rsi_14":59.21,"sma_20":11695.0,"sma_60":11061.67,"sma_120":10080.17},{"date":"2025-04-02","open":12471,"high":12481,"low":11803,"close":11977,"volume":884749,"rsi_14":56.02,"sma_20":11727.0,"sma_60":11098.17,"sma_120":10112.0},{"date":"2025-04-03","open":11764,"high":12587,"low":11348,"close":11764,"volume":1204756,"rsi_14":52.57,"sma_20":11739.5,"sma_60":11128.67,"sma_120":10143.17},{"date":"2025-04-04","open":12123,"high":14698,"low":8976,"close":13565,"volume":8905629,"rsi_14":60.06,"sma_20":11873.0,"sma_60":11187.33,"sma_120":10188.83},{"date":"2025-04-07","open":14001,"high":16973,"low":13740,"close":16121,"volume":10494065,"rsi_14":68.81,"sma_20":12140.0,"sma_60":11298.5,"sma_120":10258.58},{"date":"2025-04-08","open":17390,"high":18029,"low":15589,"close":16344,"volume":4748898,"rsi_14":72.59,"sma_20":12422.5,"sma_60":11413.0,"sma_120":10326.17},{"date":"2025-04-09","open":16180,"high":16180,"low":14563,"close":14969,"volume":1735044,"rsi_14":66.17,"sma_20":12627.0,"sma_60":11503.17,"sma_120":10384.33},{"date":"2025-04-10","open":15124,"high":15763,"low":14282,"close":14427,"volume":1856549,"rsi_14":63.41,"sma_20":12801.0,"sma_60":11585.67,"sma_120":10437.17},{"date":"2025-04-11","open":14437,"high":14572,"low":13556,"close":13623,"volume":1196871,"rsi_14":59.22,"sma_20":12917.0,"sma_60":11651.33,"sma_120":10483.58},{"date":"2025-04-14","open":14330,"high":14553,"low":13372,"close":13652,"volume":1600888,"rsi_14":59.35,"sma_20":13014.5,"sma_60":11718.17,"sma_120":10529.42},{"date":"2025-04-15","open":13527,"high":13623,"low":12975,"close":13197,"volume":892018,"rsi_14":58.8,"sma_20":13086.0,"sma_60":11770.67,"sma_120":10572.83},{"date":"2025-04-16","open":13517,"high":13546,"low":12723,"close":12907,"volume":935322,"rsi_14":51.44,"sma_20":13169.0,"sma_60":11825.0,"sma_120":10613.75},{"date":"2025-04-17","open":12907,"high":13004,"low":12461,"close":12568,"volume":621694,"rsi_14":53.58,"sma_20":13249.5,"sma_60":11873.5,"sma_120":10652.08},{"date":"2025-04-18","open":12549,"high":13459,"low":12277,"close":13013,"volume":1582217,"rsi_14":60.31,"sma_20":13353.5,"sma_60":11926.33,"sma_120":10697.42},{"date":"2025-04-21","open":13701,"high":13817,"low":12452,"close":12733,"volume":1383639,"rsi_14":51.94,"sma_20":13435.5,"sma_60":11975.67,"sma_120":10739.33},{"date":"2025-04-22","open":12829,"high":13178,"low":12674,"close":13149,"volume":1005691,"rsi_14":56.0,"sma_20":13539.5,"sma_60":12035.17,"sma_120":10785.83},{"date":"2025-04-23","open":12800,"high":12800,"low":11929,"close":12006,"volume":839419,"rsi_14":51.13,"sma_20":13601.5,"sma_60":12077.67,"sma_120":10820.67},{"date":"2025-04-24","open":11910,"high":12248,"low":11600,"close":11755,"volume":704383,"rsi_14":40.11,"sma_20":13560.0,"sma_60":12119.5,"sma_120":10849.0},{"date":"2025-04-25","open":12055,"high":12403,"low":11822,"close":12336,"volume":1008331,"rsi_14":23.62,"sma_20":13591.0,"sma_60":12164.0,"sma_120":10882.25},{"date":"2025-04-28","open":12045,"high":12190,"low":10844,"close":11077,"volume":956574,"rsi_14":17.92,"sma_20":13609.0,"sma_60":12181.33,"sma_120":10905.92},{"date":"2025-04-29","open":11174,"high":12287,"low":10564,"close":11241,"volume":5459248,"rsi_14":23.37,"sma_20":13551.5,"sma_60":12205.5,"sma_120":10929.5},{"date":"2025-04-30","open":10932,"high":11009,"low":10215,"close":10331,"volume":960842,"rsi_14":22.21,"sma_20":13466.5,"sma_60":12205.83,"sma_120":10946.08},{"date":"2025-05-02","open":11038,"high":11145,"low":10312,"close":10312,"volume":1551317,"rsi_14":24.85,"sma_20":13391.5,"sma_60":12203.33,"sma_120":10961.67},{"date":"2025-05-07","open":8908,"high":9334,"low":8879,"close":9111,"volume":1108158,"rsi_14":20.72,"sma_20":13161.5,"sma_60":12183.17,"sma_120":10965.17},{"date":"2025-05-08","open":9121,"high":9286,"low":8985,"close":9005,"volume":449845,"rsi_14":21.7,"sma_20":12794.0,"sma_60":12159.83,"sma_120":10967.83},{"date":"2025-05-09","open":9005,"high":9102,"low":8947,"close":9082,"volume":404959,"rsi_14":23.42,"sma_20":12419.0,"sma_60":12140.33,"sma_120":10973.5},{"date":"2025-05-12","open":9063,"high":9402,"low":9034,"close":9218,"volume":453534,"rsi_14":26.04,"sma_20":12122.0,"sma_60":12121.0,"sma_120":10981.0},{"date":"2025-05-13","open":9286,"high":9295,"low":9053,"close":9102,"volume":224147,"rsi_14":20.64,"sma_20":11847.0,"sma_60":12095.17,"sma_120":10990.0},{"date":"2025-05-14","open":9092,"high":9305,"low":8966,"close":9295,"volume":288140,"rsi_14":23.86,"sma_20":11623.5,"sma_60":12073.5,"sma_120":11001.42},{"date":"2025-05-15","open":9276,"high":9363,"low":9150,"close":9266,"volume":218362,"rsi_14":18.62,"sma_20":11397.0,"sma_60":12051.17,"sma_120":11015.33},{"date":"2025-05-16","open":9247,"high":9247,"low":9005,"close":9014,"volume":237602,"rsi_14":21.76,"sma_20":11181.0,"sma_60":12020.83,"sma_120":11025.75},{"date":"2025-05-19","open":9014,"high":9073,"low":8918,"close":9024,"volume":201209,"rsi_14":22.99,"sma_20":10980.5,"sma_60":11989.0,"sma_120":11024.75},{"date":"2025-05-20","open":9024,"high":9131,"low":9014,"close":9102,"volume":156244,"rsi_14":14.47,"sma_20":10801.5,"sma_60":11953.17,"sma_120":11029.17},{"date":"2025-05-21","open":9073,"high":9208,"low":9063,"close":9160,"volume":126872,"rsi_14":21.39,"sma_20":10602.5,"sma_60":11917.33,"sma_120":11034.42},{"date":"2025-05-22","open":9121,"high":9150,"low":9024,"close":9024,"volume":107237,"rsi_14":16.62,"sma_20":10411.0,"sma_60":11874.17,"sma_120":11037.67},{"date":"2025-05-23","open":9034,"high":9063,"low":8927,"close":8985,"volume":125726,"rsi_14":22.53,"sma_20":10196.0,"sma_60":11818.83,"sma_120":11038.67},{"date":"2025-05-26","open":8985,"high":9131,"low":8908,"close":9092,"volume":109918,"rsi_14":25.95,"sma_20":10045.5,"sma_60":11769.17,"sma_120":11039.75},{"date":"2025-05-27","open":9073,"high":9073,"low":8927,"close":8956,"volume":100225,"rsi_14":44.74,"sma_20":9901.0,"sma_60":11726.0,"sma_120":11046.92},{"date":"2025-05-28","open":8966,"high":9140,"low":8879,"close":9111,"volume":130049,"rsi_14":53.5,"sma_20":9734.5,"sma_60":11682.0,"sma_120":11054.42},{"date":"2025-05-29","open":9140,"high":9634,"low":9121,"close":9634,"volume":553345,"rsi_14":64.04,"sma_20":9660.0,"sma_60":11643.33,"sma_120":11067.08},{"date":"2025-05-30","open":9779,"high":9799,"low":9421,"close":9537,"volume":223381,"rsi_14":58.29,"sma_20":9572.0,"sma_60":11606.17,"sma_120":11078.33},{"date":"2025-06-02","open":9653,"high":9770,"low":9499,"close":9770,"volume":220484,"rsi_14":66.35,"sma_20":9543.0,"sma_60":11578.83,"sma_120":11092.83},{"date":"2025-06-04","open":9934,"high":10312,"low":9808,"close":10234,"volume":480992,"rsi_14":70.29,"sma_20":9539.0,"sma_60":11556.67,"sma_120":11113.67},{"date":"2025-06-05","open":10409,"high":10680,"low":10205,"close":10651,"volume":513009,"rsi_14":75.63,"sma_20":9618.5,"sma_60":11551.0,"sma_120":11135.75},{"date":"2025-06-09","open":10893,"high":10912,"low":10651,"close":10806,"volume":401356,"rsi_14":84.39,"sma_20":9711.5,"sma_60":11548.5,"sma_120":11138.33},{"date":"2025-06-10","open":10651,"high":10883,"low":10593,"close":10690,"volume":299879,"rsi_14":80.71,"sma_20":9794.5,"sma_60":11545.33,"sma_120":11151.42},{"date":"2025-06-11","open":10777,"high":10835,"low":10322,"close":10651,"volume":349524,"rsi_14":78.99,"sma_20":9868.5,"sma_60":11539.17,"sma_120":11152.0},{"date":"2025-06-12","open":10641,"high":10651,"low":10360,"close":10506,"volume":231912,"rsi_14":74.39,"sma_20":9941.0,"sma_60":11529.67,"sma_120":11158.25},{"date":"2025-06-13","open":10496,"high":10544,"low":10147,"close":10409,"volume":326158,"rsi_14":75.44,"sma_20":9998.5,"sma_60":11513.0,"sma_120":11148.0},{"date":"2025-06-16","open":10554,"high":10690,"low":10341,"close":10593,"volume":337584,"rsi_14":78.04,"sma_20":10067.0,"sma_60":11492.83,"sma_120":11143.58},{"date":"2025-06-17","open":10593,"high":10622,"low":10167,"close":10331,"volume":264160,"rsi_14":70.51,"sma_20":10135.0,"sma_60":11467.33,"sma_120":11141.42},{"date":"2025-06-18","open":10322,"high":10544,"low":10205,"close":10409,"volume":167135,"rsi_14":74.51,"sma_20":10206.5,"sma_60":11452.0,"sma_120":11135.75},{"date":"2025-06-19","open":10496,"high":10738,"low":10418,"close":10457,"volume":229684,"rsi_14":73.56,"sma_20":10276.5,"sma_60":11442.5,"sma_120":11142.33},{"date":"2025-06-20","open":10428,"high":10602,"low":10418,"close":10515,"volume":128283,"rsi_14":68.42,"sma_20":10346.5,"sma_60":11434.17,"sma_120":11146.42},{"date":"2025-06-23","open":10283,"high":10457,"low":10167,"close":10428,"volume":165883,"rsi_14":68.7,"sma_20":10419.0,"sma_60":11421.83,"sma_120":11151.83},{"date":"2025-06-24","open":10467,"high":10593,"low":10467,"close":10544,"volume":163248,"rsi_14":67.09,"sma_20":10499.5,"sma_60":11411.67,"sma_120":11157.92},{"date":"2025-06-25","open":10602,"high":10631,"low":10438,"close":10496,"volume":155354,"rsi_14":57.07,"sma_20":10572.0,"sma_60":11406.33,"sma_120":11164.5},{"date":"2025-06-26","open":10535,"high":10641,"low":10234,"close":10293,"volume":169808,"rsi_14":39.05,"sma_20":10641.0,"sma_60":11367.33,"sma_120":11168.17},{"date":"2025-06-27","open":10331,"high":10370,"low":10080,"close":10080,"volume":138424,"rsi_14":28.57,"sma_20":10691.0,"sma_60":11338.83,"sma_120":11167.5},{"date":"2025-06-30","open":10205,"high":10312,"low":10089,"close":10205,"volume":99514,"rsi_14":35.8,"sma_20":10720.5,"sma_60":11329.83,"sma_120":11171.17},{"date":"2025-07-01","open":10293,"high":11522,"low":10293,"close":11057,"volume":1465184,"rsi_14":58.08,"sma_20":10799.0,"sma_60":11307.5,"sma_120":11184.58},{"date":"2025-07-02","open":11329,"high":11425,"low":10535,"close":10980,"volume":654511,"rsi_14":59.68,"sma_20":10861.5,"sma_60":11290.33,"sma_120":11194.25},{"date":"2025-07-03","open":10961,"high":10980,"low":10728,"close":10815,"volume":278505,"rsi_14":58.08,"sma_20":10891.5,"sma_60":11274.0,"sma_120":11201.33},{"date":"2025-07-04","open":10854,"high":10873,"low":10360,"close":10447,"volume":231101,"rsi_14":47.31,"sma_20":10881.0,"sma_60":11220.33,"sma_120":11203.83},{"date":"2025-07-07","open":10457,"high":10544,"low":10244,"close":10341,"volume":147929,"rsi_14":50.19,"sma_20":10857.0,"sma_60":11120.83,"sma_120":11209.67},{"date":"2025-07-08","open":10370,"high":10660,"low":10370,"close":10573,"volume":138036,"rsi_14":53.05,"sma_20":10851.0,"sma_60":11021.5,"sma_120":11217.25},{"date":"2025-07-09","open":10651,"high":10864,"low":10602,"close":10806,"volume":230279,"rsi_14":56.04,"sma_20":10859.0,"sma_60":10949.83,"sma_120":11226.5},{"date":"2025-07-10","open":10873,"high":10980,"low":10651,"close":10893,"volume":198650,"rsi_14":56.48,"sma_20":10879.0,"sma_60":10889.0,"sma_120":11237.33},{"date":"2025-07-11","open":10922,"high":10922,"low":10709,"close":10796,"volume":153964,"rsi_14":56.29,"sma_20":10899.0,"sma_60":10840.33,"sma_120":11245.83},{"date":"2025-07-14","open":10767,"high":10990,"low":10680,"close":10767,"volume":140252,"rsi_14":53.92,"sma_20":10908.0,"sma_60":10790.67,"sma_120":11254.42},{"date":"2025-07-15","open":10777,"high":10854,"low":10680,"close":10815,"volume":104220,"rsi_14":55.63,"sma_20":10933.0,"sma_60":10749.67,"sma_120":11260.17},{"date":"2025-07-16","open":10757,"high":10796,"low":10554,"close":10554,"volume":233610,"rsi_14":54.52,"sma_20":10940.5,"sma_60":10709.17,"sma_120":11267.08},{"date":"2025-07-17","open":10602,"high":10680,"low":10370,"close":10554,"volume":99872,"rsi_14":58.84,"sma_20":10945.5,"sma_60":10674.5,"sma_120":11274.0},{"date":"2025-07-18","open":10660,"high":10748,"low":10477,"close":10593,"volume":111863,"rsi_14":57.46,"sma_20":10949.5,"sma_60":10632.83,"sma_120":11279.58},{"date":"2025-07-21","open":10535,"high":10612,"low":10409,"close":10486,"volume":101667,"rsi_14":34.55,"sma_20":10952.5,"sma_60":10594.17,"sma_120":11284.92},{"date":"2025-07-22","open":10477,"high":10564,"low":10312,"close":10399,"volume":111573,"rsi_14":34.38,"sma_20":10945.0,"sma_60":10546.83,"sma_120":11291.0},{"date":"2025-07-23","open":10389,"high":10486,"low":10273,"close":10380,"volume":83682,"rsi_14":37.29,"sma_20":10939.0,"sma_60":10518.83,"sma_120":11298.25},{"date":"2025-07-24","open":10370,"high":10457,"low":9876,"close":9973,"volume":365657,"rsi_14":36.46,"sma_20":10922.5,"sma_60":10488.17,"sma_120":11303.83},{"date":"2025-07-25","open":9857,"high":10050,"low":9857,"close":9963,"volume":81165,"rsi_14":38.6,"sma_20":10916.5,"sma_60":10447.33,"sma_120":11305.67},{"date":"2025-07-28","open":9963,"high":9963,"low":9750,"close":9799,"volume":95462,"rsi_14":25.61,"sma_20":10895.5,"sma_60":10425.33,"sma_120":11303.33},{"date":"2025-07-29","open":9779,"high":9876,"low":9692,"close":9837,"volume":77949,"rsi_14":15.28,"sma_20":10832.5,"sma_60":10401.17,"sma_120":11303.33},{"date":"2025-07-30","open":9721,"high":9876,"low":9721,"close":9779,"volume":62125,"rsi_14":9.22,"sma_20":10770.5,"sma_60":10391.67,"sma_120":11298.75},{"date":"2025-07-31","open":9779,"high":9818,"low":9692,"close":9721,"volume":92729,"rsi_14":9.49,"sma_20":10714.0,"sma_60":10381.5,"sma_120":11292.42},{"date":"2025-08-01","open":9741,"high":9847,"low":9479,"close":9489,"volume":227962,"rsi_14":8.23,"sma_20":10664.5,"sma_60":10388.0,"sma_120":11285.58},{"date":"2025-08-04","open":9566,"high":9818,"low":9508,"close":9750,"volume":77982,"rsi_14":19.44,"sma_20":10634.0,"sma_60":10400.83,"sma_120":11280.33},{"date":"2025-08-05","open":9857,"high":9886,"low":9683,"close":9692,"volume":63455,"rsi_14":22.01,"sma_20":10588.5,"sma_60":10411.33,"sma_120":11275.83},{"date":"2025-08-06","open":9673,"high":9886,"low":9605,"close":9857,"volume":58251,"rsi_14":29.55,"sma_20":10539.5,"sma_60":10422.33,"sma_120":11271.67},{"date":"2025-08-07","open":9818,"high":9896,"low":9741,"close":9799,"volume":52303,"rsi_14":26.97,"sma_20":10483.0,"sma_60":10434.33,"sma_120":11264.75},{"date":"2025-08-08","open":9799,"high":9857,"low":9673,"close":9731,"volume":74200,"rsi_14":27.59,"sma_20":10428.0,"sma_60":10441.83,"sma_120":11257.67},{"date":"2025-08-11","open":9731,"high":9779,"low":9653,"close":9731,"volume":35661,"rsi_14":29.09,"sma_20":10374.5,"sma_60":10449.83,"sma_120":11250.5},{"date":"2025-08-12","open":9673,"high":9818,"low":9586,"close":9586,"volume":99365,"rsi_14":26.97,"sma_20":10311.0,"sma_60":10459.67,"sma_120":11240.25},{"date":"2025-08-13","open":9663,"high":9663,"low":9489,"close":9547,"volume":56317,"rsi_14":34.29,"sma_20":10259.0,"sma_60":10468.67,"sma_120":11228.83},{"date":"2025-08-14","open":9537,"high":9615,"low":9470,"close":9479,"volume":61179,"rsi_14":32.88,"sma_20":10203.5,"sma_60":10475.17,"sma_120":11214.17},{"date":"2025-08-18","open":9489,"high":9489,"low":9344,"close":9431,"volume":74940,"rsi_14":35.82,"sma_20":10143.5,"sma_60":10479.83,"sma_120":11198.58},{"date":"2025-08-19","open":9440,"high":9450,"low":9324,"close":9392,"volume":54597,"rsi_14":32.84,"sma_20":10087.0,"sma_60":10486.17,"sma_120":11180.17},{"date":"2025-08-20","open":9237,"high":9363,"low":9140,"close":9189,"volume":87496,"rsi_14":29.53,"sma_20":10024.5,"sma_60":10489.67,"sma_120":11154.25},{"date":"2025-08-21","open":9179,"high":9295,"low":9121,"close":9121,"volume":50838,"rsi_14":29.33,"sma_20":9959.5,"sma_60":10490.17,"sma_120":11129.67},{"date":"2025-08-22","open":9121,"high":9257,"low":9092,"close":9179,"volume":36953,"rsi_14":37.88,"sma_20":9918.5,"sma_60":10494.0,"sma_120":11110.0},{"date":"2025-08-25","open":9179,"high":9286,"low":9179,"close":9266,"volume":21751,"rsi_14":28.07,"sma_20":9882.5,"sma_60":10496.67,"sma_120":11089.33},{"date":"2025-08-26","open":9257,"high":9315,"low":9111,"close":9169,"volume":41332,"rsi_14":27.12,"sma_20":9850.0,"sma_60":10488.67,"sma_120":11066.0},{"date":"2025-08-27","open":9150,"high":9198,"low":9102,"close":9189,"volume":35284,"rsi_14":16.5,"sma_20":9816.5,"sma_60":10482.67,"sma_120":11044.42},{"date":"2025-08-28","open":9179,"high":9344,"low":9131,"close":9324,"volume":51857,"rsi_14":27.93,"sma_20":9793.0,"sma_60":10475.0,"sma_120":11026.92},{"date":"2025-08-29","open":9324,"high":9334,"low":9189,"close":9198,"volume":131840,"rsi_14":26.5,"sma_20":9766.0,"sma_60":10457.17,"sma_120":11006.92},{"date":"2025-09-01","open":9208,"high":9305,"low":9024,"close":9043,"volume":82701,"rsi_14":23.31,"sma_20":9743.0,"sma_60":10429.5,"sma_120":10990.25},{"date":"2025-09-02","open":9005,"high":9111,"low":8966,"close":9073,"volume":44928,"rsi_14":28.1,"sma_20":9708.0,"sma_60":10399.67,"sma_120":10974.08},{"date":"2025-09-03","open":8956,"high":9121,"low":8956,"close":9063,"volume":39425,"rsi_14":28.81,"sma_20":9675.5,"sma_60":10371.67,"sma_120":10958.5},{"date":"2025-09-04","open":9140,"high":9198,"low":9063,"close":9131,"volume":19504,"rsi_14":34.75,"sma_20":9638.0,"sma_60":10345.5,"sma_120":10942.33},{"date":"2025-09-05","open":9082,"high":9169,"low":9053,"close":9063,"volume":34855,"rsi_14":34.17,"sma_20":9600.0,"sma_60":10320.67,"sma_120":10925.17},{"date":"2025-09-08","open":9014,"high":9150,"low":8966,"close":9092,"volume":30678,"rsi_14":36.97,"sma_20":9567.0,"sma_60":10298.0,"sma_120":10905.5},{"date":"2025-09-09","open":9053,"high":9150,"low":9034,"close":9140,"volume":38586,"rsi_14":47.57,"sma_20":9536.5,"sma_60":10273.0,"sma_120":10882.92},{"date":"2025-09-10","open":9198,"high":9247,"low":9140,"close":9198,"volume":41904,"rsi_14":53.92,"sma_20":9516.5,"sma_60":10253.5,"sma_120":10860.42},{"date":"2025-09-11","open":9198,"high":9305,"low":9169,"close":9198,"volume":43901,"rsi_14":51.04,"sma_20":9498.5,"sma_60":10232.67,"sma_120":10842.33},{"date":"2025-09-12","open":9411,"high":9470,"low":9257,"close":9276,"volume":101251,"rsi_14":50.53,"sma_20":9488.0,"sma_60":10212.33,"sma_120":10827.42},{"date":"2025-09-15","open":9363,"high":9440,"low":9247,"close":9334,"volume":86772,"rsi_14":59.34,"sma_20":9483.0,"sma_60":10192.0,"sma_120":10813.08},{"date":"2025-09-16","open":9344,"high":9402,"low":9276,"close":9305,"volume":65533,"rsi_14":56.52,"sma_20":9478.5,"sma_60":10172.67,"sma_120":10797.25},{"date":"2025-09-17","open":9286,"high":9305,"low":9179,"close":9208,"volume":43765,"rsi_14":43.18,"sma_20":9479.5,"sma_60":10149.67,"sma_120":10780.67},{"date":"2025-09-18","open":9208,"high":9334,"low":9208,"close":9295,"volume":69431,"rsi_14":55.95,"sma_20":9488.5,"sma_60":10129.0,"sma_120":10767.67},{"date":"2025-09-19","open":9520,"high":9680,"low":9520,"close":9520,"volume":53385,"rsi_14":61.84,"sma_20":9490.5,"sma_60":10110.5,"sma_120":10738.92},{"date":"2025-09-22","open":9334,"high":9402,"low":9266,"close":9305,"volume":43451,"rsi_14":64.63,"sma_20":9492.5,"sma_60":10097.17,"sma_120":10718.0},{"date":"2025-09-23","open":9334,"high":9334,"low":9179,"close":9237,"volume":52016,"rsi_14":60.23,"sma_20":9496.0,"sma_60":10080.5,"sma_120":10705.17},{"date":"2025-09-24","open":9189,"high":9334,"low":8995,"close":8995,"volume":160713,"rsi_14":43.4,"sma_20":9486.0,"sma_60":10045.0,"sma_120":10676.25},{"date":"2025-09-25","open":9014,"high":9034,"low":8937,"close":8937,"volume":41112,"rsi_14":43.81,"sma_20":9466.0,"sma_60":10009.83,"sma_120":10650.08},{"date":"2025-09-26","open":9014,"high":9014,"low":8695,"close":8734,"volume":94548,"rsi_14":34.96,"sma_20":9442.0,"sma_60":9974.0,"sma_120":10624.0},{"date":"2025-09-29","open":8734,"high":8850,"low":8734,"close":8821,"volume":31668,"rsi_14":37.01,"sma_20":9430.5,"sma_60":9946.0,"sma_120":10583.17},{"date":"2025-09-30","open":8763,"high":8889,"low":8743,"close":8772,"volume":48766,"rsi_14":32.54,"sma_20":9415.0,"sma_60":9919.0,"sma_120":10519.92},{"date":"2025-10-01","open":8772,"high":9605,"low":8772,"close":8976,"volume":429026,"rsi_14":42.18,"sma_20":9410.5,"sma_60":9891.5,"sma_120":10456.5},{"date":"2025-10-02","open":8976,"high":8976,"low":8792,"close":8860,"volume":85290,"rsi_14":35.76,"sma_20":9396.5,"sma_60":9858.0,"sma_120":10403.92},{"date":"2025-10-10","open":8889,"high":9005,"low":8695,"close":8734,"volume":93769,"rsi_14":30.38,"sma_20":9379.5,"sma_60":9820.83,"sma_120":10354.92},{"date":"2025-10-13","open":8550,"high":8753,"low":8550,"close":8608,"volume":66195,"rsi_14":28.57,"sma_20":9354.5,"sma_60":9783.17,"sma_120":10311.75},{"date":"2025-10-14","open":8608,"high":8840,"low":8608,"close":8830,"volume":156866,"rsi_14":39.23,"sma_20":9338.5,"sma_60":9749.83,"sma_120":10270.25},{"date":"2025-10-15","open":9257,"high":9402,"low":8908,"close":8985,"volume":304600,"rsi_14":41.49,"sma_20":9327.5,"sma_60":9718.33,"sma_120":10234.0},{"date":"2025-10-16","open":8976,"high":9043,"low":8956,"close":8985,"volume":267929,"rsi_14":43.33,"sma_20":9316.5,"sma_60":9691.33,"sma_120":10200.25},{"date":"2025-10-17","open":8985,"high":9014,"low":8763,"close":8811,"volume":90017,"rsi_14":36.51,"sma_20":9292.5,"sma_60":9661.33,"sma_120":10167.92},{"date":"2025-10-20","open":8811,"high":8947,"low":8734,"close":8840,"volume":83808,"rsi_14":38.92,"sma_20":9267.0,"sma_60":9631.17,"sma_120":10132.0},{"date":"2025-10-21","open":8840,"high":8956,"low":8811,"close":8850,"volume":173330,"rsi_14":45.34,"sma_20":9243.5,"sma_60":9603.0,"sma_120":10098.58},{"date":"2025-10-22","open":8879,"high":8927,"low":8743,"close":8830,"volume":67934,"rsi_14":46.5,"sma_20":9224.0,"sma_60":9576.0,"sma_120":10061.42},{"date":"2025-10-23","open":8860,"high":9053,"low":8811,"close":8879,"volume":99852,"rsi_14":55.32,"sma_20":9202.5,"sma_60":9550.17,"sma_120":10034.5},{"date":"2025-10-24","open":8869,"high":8966,"low":8869,"close":8898,"volume":138275,"rsi_14":52.99,"sma_20":9186.0,"sma_60":9531.67,"sma_120":10009.92},{"date":"2025-10-27","open":8889,"high":9005,"low":8879,"close":9005,"volume":99462,"rsi_14":58.57,"sma_20":9170.5,"sma_60":9515.17,"sma_120":9981.25},{"date":"2025-10-28","open":8966,"high":9189,"low":8956,"close":9082,"volume":79207,"rsi_14":54.33,"sma_20":9162.5,"sma_60":9502.83,"sma_120":9964.08},{"date":"2025-10-29","open":9092,"high":9131,"low":8976,"close":9063,"volume":93376,"rsi_14":58.97,"sma_20":9166.0,"sma_60":9489.5,"sma_120":9945.33},{"date":"2025-10-30","open":8976,"high":9034,"low":8860,"close":8937,"volume":100423,"rsi_14":58.97,"sma_20":9166.0,"sma_60":9475.0,"sma_120":9933.33},{"date":"2025-10-31","open":8879,"high":9005,"low":8869,"close":8947,"volume":81573,"rsi_14":66.67,"sma_20":9177.0,"sma_60":9461.67,"sma_120":9921.58},{"date":"2025-11-03","open":8908,"high":9014,"low":8850,"close":8879,"volume":144272,"rsi_14":52.81,"sma_20":9180.0,"sma_60":9451.17,"sma_120":9919.58},{"date":"2025-11-04","open":8830,"high":9043,"low":8830,"close":8995,"volume":79110,"rsi_14":50.59,"sma_20":9191.5,"sma_60":9438.17,"sma_120":9919.5},{"date":"2025-11-05","open":8956,"high":8956,"low":8724,"close":8792,"volume":221878,"rsi_14":40.57,"sma_20":9182.0,"sma_60":9422.67,"sma_120":9917.0},{"date":"2025-11-06","open":8801,"high":9102,"low":8666,"close":9034,"volume":100747,"rsi_14":60.18,"sma_20":9191.0,"sma_60":9408.5,"sma_120":9915.42},{"date":"2025-11-07","open":8985,"high":9131,"low":8801,"close":8918,"volume":142108,"rsi_14":53.28,"sma_20":9200.5,"sma_60":9393.33,"sma_120":9913.83},{"date":"2025-11-10","open":8937,"high":9189,"low":8937,"close":9073,"volume":98729,"rsi_14":58.39,"sma_20":9224.5,"sma_60":9382.0,"sma_120":9911.92},{"date":"2025-11-11","open":9131,"high":9266,"low":9034,"close":9121,"volume":73677,"rsi_14":60.71,"sma_20":9239.5,"sma_60":9371.5,"sma_120":9910.67},{"date":"2025-11-12","open":9179,"high":9315,"low":9140,"close":9276,"volume":86567,"rsi_14":63.58,"sma_20":9254.5,"sma_60":9366.17,"sma_120":9912.92},{"date":"2025-11-13","open":9305,"high":9363,"low":9198,"close":9315,"volume":67147,"rsi_14":64.05,"sma_20":9271.5,"sma_60":9362.17,"sma_120":9915.42},{"date":"2025-11-14","open":9237,"high":9295,"low":9092,"close":9092,"volume":63457,"rsi_14":52.73,"sma_20":9286.0,"sma_60":9355.5,"sma_120":9915.33},{"date":"2025-11-17","open":9247,"high":9247,"low":9063,"close":9073,"volume":87133,"rsi_14":49.69,"sma_20":9298.0,"sma_60":9349.33,"sma_120":9914.58},{"date":"2025-11-18","open":9082,"high":9111,"low":8821,"close":8898,"volume":124596,"rsi_14":45.14,"sma_20":9300.5,"sma_60":9340.83,"sma_120":9913.5},{"date":"2025-11-19","open":8850,"high":9198,"low":8850,"close":9111,"volume":126453,"rsi_14":54.89,"sma_20":9315.0,"sma_60":9339.5,"sma_120":9914.58},{"date":"2025-11-20","open":9111,"high":9295,"low":9102,"close":9237,"volume":106934,"rsi_14":57.65,"sma_20":9333.5,"sma_60":9341.5,"sma_120":9915.83},{"date":"2025-11-21","open":9073,"high":9208,"low":9073,"close":9121,"volume":93933,"rsi_14":56.22,"sma_20":9345.0,"sma_60":9340.5,"sma_120":9917.25},{"date":"2025-11-24","open":9140,"high":9257,"low":9034,"close":9198,"volume":85142,"rsi_14":55.33,"sma_20":9355.0,"sma_60":9339.33,"sma_120":9918.0},{"date":"2025-11-25","open":9169,"high":9247,"low":9005,"close":9034,"volume":117196,"rsi_14":56.48,"sma_20":9352.5,"sma_60":9337.0,"sma_120":9912.83},{"date":"2025-11-26","open":9024,"high":9286,"low":9024,"close":9218,"volume":88763,"rsi_14":55.08,"sma_20":9360.5,"sma_60":9337.5,"sma_120":9910.08},{"date":"2025-11-27","open":9227,"high":9295,"low":9111,"close":9276,"volume":75280,"rsi_14":60.22,"sma_20":9378.0,"sma_60":9336.67,"sma_120":9905.83},{"date":"2025-11-28","open":9276,"high":9295,"low":9198,"close":9257,"volume":30216,"rsi_14":55.69,"sma_20":9394.0,"sma_60":9337.67,"sma_120":9897.42},{"date":"2025-12-01","open":9286,"high":9305,"low":9140,"close":9189,"volume":76304,"rsi_14":52.07,"sma_20":9410.0,"sma_60":9340.17,"sma_120":9884.83},{"date":"2025-12-02","open":9189,"high":9276,"low":9150,"close":9266,"volume":36875,"rsi_14":49.69,"sma_20":9424.0,"sma_60":9343.5,"sma_120":9871.58},{"date":"2025-12-03","open":9276,"high":9315,"low":9198,"close":9305,"volume":56405,"rsi_14":49.69,"sma_20":9450.5,"sma_60":9347.67,"sma_120":9859.67},{"date":"2025-12-04","open":9344,"high":9363,"low":9257,"close":9324,"volume":47478,"rsi_14":58.57,"sma_20":9465.5,"sma_60":9351.0,"sma_120":9848.25},{"date":"2025-12-05","open":9295,"high":9382,"low":9227,"close":9334,"volume":50676,"rsi_14":59.71,"sma_20":9487.0,"sma_60":9355.67,"sma_120":9838.17},{"date":"2025-12-08","open":9373,"high":9411,"low":9286,"close":9334,"volume":48315,"rsi_14":68.6,"sma_20":9500.5,"sma_60":9359.83,"sma_120":9828.92},{"date":"2025-12-09","open":9315,"high":9334,"low":9169,"close":9324,"volume":59751,"rsi_14":61.0,"sma_20":9511.0,"sma_60":9363.0,"sma_120":9818.0},{"date":"2025-12-10","open":9247,"high":9373,"low":9237,"close":9324,"volume":89080,"rsi_14":55.17,"sma_20":9513.5,"sma_60":9365.17,"sma_120":9809.33},{"date":"2025-12-11","open":9373,"high":9440,"low":9276,"close":9402,"volume":57950,"rsi_14":67.47,"sma_20":9518.0,"sma_60":9368.67,"sma_120":9800.67},{"date":"2025-12-12","open":9450,"high":9518,"low":9257,"close":9353,"volume":93616,"rsi_14":60.0,"sma_20":9531.5,"sma_60":9370.0,"sma_120":9791.17},{"date":"2025-12-15","open":9382,"high":9557,"low":9276,"close":9382,"volume":92004,"rsi_14":77.27,"sma_20":9547.5,"sma_60":9370.83,"sma_120":9781.42},{"date":"2025-12-16","open":9479,"high":9489,"low":9324,"close":9373,"volume":203293,"rsi_14":66.67,"sma_20":9572.0,"sma_60":9372.0,"sma_120":9772.33},{"date":"2025-12-17","open":9334,"high":9470,"low":9247,"close":9305,"volume":152097,"rsi_14":53.06,"sma_20":9582.0,"sma_60":9373.67,"sma_120":9761.67},{"date":"2025-12-18","open":9237,"high":9402,"low":9237,"close":9382,"volume":68182,"rsi_14":61.82,"sma_20":9589.5,"sma_60":9375.17,"sma_120":9752.08},{"date":"2025-12-19","open":9392,"high":9489,"low":9286,"close":9373,"volume":58783,"rsi_14":69.39,"sma_20":9602.5,"sma_60":9377.83,"sma_120":9744.17},{"date":"2025-12-22","open":9392,"high":9489,"low":9373,"close":9479,"volume":44198,"rsi_14":71.15,"sma_20":9617.0,"sma_60":9380.83,"sma_120":9739.0},{"date":"2025-12-23","open":9460,"high":9624,"low":9411,"close":9489,"volume":64985,"rsi_14":69.39,"sma_20":9640.5,"sma_60":9385.17,"sma_120":9732.83},{"date":"2025-12-24","open":9499,"high":9586,"low":9489,"close":9576,"volume":44940,"rsi_14":73.21,"sma_20":9659.0,"sma_60":9395.17,"sma_120":9720.08},{"date":"2025-12-26","open":9576,"high":9586,"low":9315,"close":9315,"volume":85152,"rsi_14":48.78,"sma_20":9661.0,"sma_60":9401.67,"sma_120":9705.75},{"date":"2025-12-29","open":9276,"high":9499,"low":9257,"close":9421,"volume":99090,"rsi_14":54.84,"sma_20":9669.5,"sma_60":9413.5,"sma_120":9693.75},{"date":"2025-12-30","open":9353,"high":9557,"low":9353,"close":9489,"volume":82029,"rsi_14":58.59,"sma_20":9685.0,"sma_60":9425.0,"sma_120":9685.5},{"date":"2026-01-02","open":9440,"high":9508,"low":9111,"close":9160,"volume":135378,"rsi_14":43.61,"sma_20":9679.5,"sma_60":9431.67,"sma_120":9675.33},{"date":"2026-01-05","open":9237,"high":9266,"low":8617,"close":8918,"volume":146639,"rsi_14":33.33,"sma_20":9659.5,"sma_60":9430.67,"sma_120":9661.08},{"date":"2026-01-06","open":8869,"high":8985,"low":8830,"close":8860,"volume":73616,"rsi_14":33.11,"sma_20":9635.5,"sma_60":9430.67,"sma_120":9644.33},{"date":"2026-01-07","open":8811,"high":9043,"low":8676,"close":8705,"volume":116166,"rsi_14":28.66,"sma_20":9603.0,"sma_60":9430.17,"sma_120":9625.5},{"date":"2026-01-08","open":8666,"high":8753,"low":8521,"close":8617,"volume":124796,"rsi_14":27.33,"sma_20":9566.0,"sma_60":9430.33,"sma_120":9606.75},{"date":"2026-01-09","open":10176,"high":10341,"low":9014,"close":9169,"volume":2287693,"rsi_14":46.85,"sma_20":9558.0,"sma_60":9436.17,"sma_120":9593.0},{"date":"2026-01-12","open":9557,"high":9576,"low":9334,"close":9557,"volume":388872,"rsi_14":53.54,"sma_20":9570.0,"sma_60":9446.0,"sma_120":9582.17},{"date":"2026-01-13","open":9595,"high":9779,"low":9499,"close":9634,"volume":315492,"rsi_14":55.17,"sma_20":9582.0,"sma_60":9457.17,"sma_120":9574.25},{"date":"2026-01-14","open":9508,"high":9663,"low":9373,"close":9566,"volume":197832,"rsi_14":51.75,"sma_20":9593.0,"sma_60":9470.17,"sma_120":9565.75},{"date":"2026-01-15","open":9518,"high":9537,"low":9247,"close":9363,"volume":195154,"rsi_14":47.65,"sma_20":9592.0,"sma_60":9479.17,"sma_120":9555.17},{"date":"2026-01-16","open":9344,"high":9363,"low":9189,"close":9189,"volume":153277,"rsi_14":52.07,"sma_20":9410.0,"sma_60":9340.17,"sma_120":9884.83},{"date":"2026-01-19","open":9150,"high":9198,"low":9034,"close":9092,"volume":84781,"rsi_14":45.72,"sma_20":9571.5,"sma_60":9489.5,"sma_120":9532.75},{"date":"2026-01-20","open":9034,"high":9198,"low":8937,"close":9189,"volume":101387,"rsi_14":45.52,"sma_20":9561.5,"sma_60":9494.83,"sma_120":9522.5},{"date":"2026-01-21","open":9150,"high":9150,"low":8889,"close":8956,"volume":88951,"rsi_14":40.35,"sma_20":9540.0,"sma_60":9495.83,"sma_120":9513.75},{"date":"2026-01-22","open":9005,"high":9198,"low":8947,"close":9160,"volume":83393,"rsi_14":50.0,"sma_20":9523.5,"sma_60":9498.5,"sma_120":9506.83},{"date":"2026-01-23","open":9402,"high":9470,"low":9286,"close":9411,"volume":132924,"rsi_14":59.34,"sma_20":9519.5,"sma_60":9504.17,"sma_120":9503.5},{"date":"2026-01-26","open":9382,"high":9440,"low":9276,"close":9363,"volume":73660,"rsi_14":59.56,"sma_20":9508.5,"sma_60":9509.33,"sma_120":9499.42},{"date":"2026-01-27","open":9305,"high":9440,"low":9247,"close":9315,"volume":79666,"rsi_14":62.07,"sma_20":9508.5,"sma_60":9515.83,"sma_120":9495.42},{"date":"2026-01-28","open":9315,"high":9392,"low":9286,"close":9324,"volume":95751,"rsi_14":64.43,"sma_20":9503.5,"sma_60":9522.33,"sma_120":9492.0},{"date":"2026-01-29","open":9324,"high":9799,"low":9179,"close":9518,"volume":374075,"rsi_14":58.33,"sma_20":9505.0,"sma_60":9533.33,"sma_120":9492.25},{"date":"2026-01-30","open":9489,"high":9489,"low":9276,"close":9373,"volume":104295,"rsi_14":45.03,"sma_20":9516.0,"sma_60":9539.83,"sma_120":9489.0},{"date":"2026-02-02","open":9644,"high":9644,"low":9227,"close":9286,"volume":153843,"rsi_14":40.62,"sma_20":9535.0,"sma_60":9548.33,"sma_120":9485.5},{"date":"2026-02-03","open":9344,"high":9528,"low":9315,"close":9518,"volume":99964,"rsi_14":48.8,"sma_20":9569.0,"sma_60":9556.67,"sma_120":9482.58},{"date":"2026-02-04","open":9479,"high":9818,"low":9450,"close":9750,"volume":179250,"rsi_14":61.61,"sma_20":9449.0,"sma_60":9351.83,"sma_120":9875.75},{"date":"2026-02-05","open":9770,"high":9867,"low":9392,"close":9595,"volume":124130,"rsi_14":56.5,"sma_20":9490.5,"sma_60":9361.0,"sma_120":9866.33},{"date":"2026-02-06","open":9605,"high":9653,"low":9344,"close":9615,"volume":84441,"rsi_14":63.37,"sma_20":9520.5,"sma_60":9369.33,"sma_120":9857.42},{"date":"2026-02-09","open":9799,"high":9925,"low":9615,"close":9683,"volume":130704,"rsi_14":65.22,"sma_20":9560.0,"sma_60":9380.0,"sma_120":9850.33},{"date":"2026-02-10","open":9702,"high":9867,"low":9634,"close":9847,"volume":173378,"rsi_14":73.79,"sma_20":9600.0,"sma_60":9393.0,"sma_120":9845.5},{"date":"2026-02-11","open":10176,"high":10273,"low":10021,"close":10080,"volume":226694,"rsi_14":74.04,"sma_20":9649.5,"sma_60":9409.17,"sma_120":9841.08},{"date":"2026-02-12","open":10128,"high":10225,"low":10021,"close":10118,"volume":125458,"rsi_14":72.86,"sma_20":9693.0,"sma_60":9425.0,"sma_120":9839.25},{"date":"2026-02-13","open":10099,"high":10244,"low":9973,"close":10080,"volume":204403,"rsi_14":75.92,"sma_20":9732.5,"sma_60":9440.17,"sma_120":9836.42},{"date":"2026-02-19","open":10176,"high":10341,"low":10050,"close":10263,"volume":281785,"rsi_14":77.23,"sma_20":9793.0,"sma_60":9457.17,"sma_120":9834.75},{"date":"2026-02-20","open":10263,"high":10302,"low":10080,"close":10157,"volume":137784,"rsi_14":79.59,"sma_20":9849.0,"sma_60":9471.33,"sma_120":9831.67},{"date":"2026-02-23","open":10331,"high":10709,"low":10312,"close":10680,"volume":420567,"rsi_14":82.68,"sma_20":9941.0,"sma_60":9495.0,"sma_120":9833.83},{"date":"2026-02-24","open":10699,"high":10699,"low":10254,"close":10263,"volume":316735,"rsi_14":69.03,"sma_20":10000.5,"sma_60":9513.17,"sma_120":9831.42},{"date":"2026-02-25","open":10331,"high":10612,"low":10176,"close":10341,"volume":203431,"rsi_14":70.44,"sma_20":10057.5,"sma_60":9531.17,"sma_120":9830.08},{"date":"2026-02-26","open":10380,"high":10380,"low":9528,"close":9934,"volume":191943,"rsi_14":62.46,"sma_20":10099.5,"sma_60":9543.5,"sma_120":9827.0},{"date":"2026-02-27","open":9934,"high":9934,"low":9741,"close":9818,"volume":95792,"rsi_14":51.33,"sma_20":10131.5,"sma_60":9552.33,"sma_120":9824.75},{"date":"2026-03-03","open":9702,"high":9750,"low":9537,"close":9537,"volume":150019,"rsi_14":48.91,"sma_20":10157.5,"sma_60":9557.5,"sma_120":9819.0},{"date":"2026-03-04","open":9198,"high":9479,"low":8492,"close":8617,"volume":313633,"rsi_14":36.04,"sma_20":10126.5,"sma_60":9551.0,"sma_120":9798.0},{"date":"2026-03-05","open":9014,"high":9131,"low":8879,"close":9043,"volume":125412,"rsi_14":41.87,"sma_20":10114.5,"sma_60":9552.83,"sma_120":9781.33},{"date":"2026-03-06","open":8956,"high":9150,"low":8830,"close":9043,"volume":100031,"rsi_14":39.33,"sma_20":10103.5,"sma_60":9558.17,"sma_120":9766.08},{"date":"2026-03-09","open":8695,"high":8850,"low":8598,"close":8801,"volume":101092,"rsi_14":33.08,"sma_20":10083.5,"sma_60":9557.83,"sma_120":9751.92},{"date":"2026-03-10","open":9014,"high":9063,"low":8869,"close":8956,"volume":72832,"rsi_14":35.07,"sma_20":10042.5,"sma_60":9561.0,"sma_120":9740.0},{"date":"2026-03-11","open":9043,"high":9353,"low":9024,"close":9286,"volume":103780,"rsi_14":40.51,"sma_20":10026.5,"sma_60":9566.33,"sma_120":9728.92},{"date":"2026-03-12","open":9247,"high":9373,"low":9169,"close":9198,"volume":52646,"rsi_14":36.97,"sma_20":10005.0,"sma_60":9572.17,"sma_120":9715.08},{"date":"2026-03-13","open":9189,"high":9247,"low":9053,"close":9150,"volume":48933,"rsi_14":37.5,"sma_20":9977.5,"sma_60":9579.33,"sma_120":9700.08},{"date":"2026-03-16","open":9198,"high":9295,"low":9034,"close":9102,"volume":80422,"rsi_14":27.79,"sma_20":9939.0,"sma_60":9587.83,"sma_120":9685.5},{"date":"2026-03-17","open":9160,"high":9382,"low":9140,"close":9324,"volume":30887,"rsi_14":36.02,"sma_20":9900.0,"sma_60":9596.33,"sma_120":9673.08},{"date":"2026-03-18","open":9363,"high":9440,"low":9247,"close":9334,"volume":53811,"rsi_14":34.71,"sma_20":9859.5,"sma_60":9602.33,"sma_120":9660.33},{"date":"2026-03-19","open":9063,"high":9237,"low":9063,"close":9179,"volume":68441,"rsi_14":37.58,"sma_20":9813.0,"sma_60":9605.67,"sma_120":9648.5},{"date":"2026-03-20","open":9160,"high":9450,"low":9160,"close":9382,"volume":69960,"rsi_14":43.03,"sma_20":9767.5,"sma_60":9615.5,"sma_120":9638.42},{"date":"2026-03-23","open":9208,"high":9286,"low":9005,"close":9005,"volume":65936,"rsi_14":41.74,"sma_20":9708.0,"sma_60":9618.33,"sma_120":9624.75},{"date":"2026-03-24","open":9160,"high":9189,"low":8976,"close":9179,"volume":45984,"rsi_14":61.33,"sma_20":9630.5,"sma_60":9624.0,"sma_120":9613.5},{"date":"2026-03-25","open":9237,"high":9315,"low":9179,"close":9198,"volume":35935,"rsi_14":53.74,"sma_20":9575.5,"sma_60":9630.33,"sma_120":9603.17},{"date":"2026-03-26","open":9208,"high":9208,"low":9063,"close":9073,"volume":46983,"rsi_14":50.66,"sma_20":9510.0,"sma_60":9633.67,"sma_120":9591.92},{"date":"2026-03-27","open":9073,"high":9169,"low":8927,"close":9150,"volume":36961,"rsi_14":58.57,"sma_20":9469.5,"sma_60":9638.0,"sma_120":9584.83},{"date":"2026-03-30","open":9150,"high":9450,"low":9020,"close":9190,"volume":93557,"rsi_14":48.64,"sma_20":9422.0,"sma_60":9636.17,"sma_120":9575.67},{"date":"2026-03-31","open":9030,"high":9180,"low":8970,"close":8970,"volume":89073,"rsi_14":35.1,"sma_20":9378.0,"sma_60":9629.33,"sma_120":9566.08},{"date":"2026-04-01","open":9080,"high":9160,"low":9010,"close":9120,"volume":48925,"rsi_14":41.67,"sma_20":9390.0,"sma_60":9625.67,"sma_120":9557.58},{"date":"2026-04-02","open":9250,"high":9250,"low":8750,"close":8820,"volume":89476,"rsi_14":37.04,"sma_20":9364.0,"sma_60":9618.83,"sma_120":9546.92},{"date":"2026-04-03","open":8890,"high":8960,"low":8700,"close":8900,"volume":37881,"rsi_14":39.84,"sma_20":9342.0,"sma_60":9613.17,"sma_120":9537.42},{"date":"2026-04-06","open":8900,"high":8970,"low":8800,"close":8820,"volume":35228,"rsi_14":32.47,"sma_20":9328.5,"sma_60":9607.33,"sma_120":9529.25},{"date":"2026-04-07","open":8800,"high":8900,"low":8660,"close":8680,"volume":61418,"rsi_14":30.33,"sma_20":9300.0,"sma_60":9597.17,"sma_120":9517.67},{"date":"2026-04-08","open":8870,"high":8950,"low":8760,"close":8870,"volume":60422,"rsi_14":37.65,"sma_20":9264.0,"sma_60":9593.67,"sma_120":9508.17},{"date":"2026-04-09","open":8900,"high":8960,"low":8850,"close":8940,"volume":30803,"rsi_14":33.91,"sma_20":9236.0,"sma_60":9587.17,"sma_120":9497.83},{"date":"2026-04-10","open":9100,"high":9570,"low":9030,"close":9480,"volume":150372,"rsi_14":53.63,"sma_20":9237.5,"sma_60":9591.67,"sma_120":9492.5},{"date":"2026-04-13","open":9450,"high":9810,"low":9330,"close":9700,"volume":133174,"rsi_14":54.37,"sma_20":9252.5,"sma_60":9597.17,"sma_120":9489.58},{"date":"2026-04-14","open":9820,"high":9890,"low":9680,"close":9810,"volume":110830,"rsi_14":55.94,"sma_20":9261.5,"sma_60":9603.67,"sma_120":9487.58},{"date":"2026-04-15","open":9890,"high":9920,"low":9730,"close":9890,"volume":93070,"rsi_14":60.16,"sma_20":9274.0,"sma_60":9608.83,"sma_120":9487.5},{"date":"2026-04-16","open":9930,"high":10180,"low":9860,"close":10070,"volume":144352,"rsi_14":61.65,"sma_20":9303.5,"sma_60":9616.33,"sma_120":9489.25},{"date":"2026-04-17","open":10100,"high":10100,"low":9870,"close":9970,"volume":89547,"rsi_14":65.6,"sma_20":9317.5,"sma_60":9626.0,"sma_120":9490.75},{"date":"2026-04-20","open":9970,"high":10240,"low":9780,"close":9780,"volume":59972,"rsi_14":66.4,"sma_20":9341.5,"sma_60":9632.83,"sma_120":9491.08},{"date":"2026-04-21","open":9830,"high":9920,"low":9800,"close":9810,"volume":37961,"rsi_14":64.38,"sma_20":9358.0,"sma_60":9643.17,"sma_120":9492.0},{"date":"2026-04-22","open":9840,"high":9870,"low":9740,"close":9800,"volume":36629,"rsi_14":74.26,"sma_20":9373.0,"sma_60":9649.67,"sma_120":9494.58},{"date":"2026-04-23","open":9880,"high":9880,"low":9660,"close":9720,"volume":52562,"rsi_14":70.3,"sma_20":9390.5,"sma_60":9652.67,"sma_120":9497.08},{"date":"2026-04-24","open":9730,"high":9870,"low":9700,"close":9830,"volume":33207,"rsi_14":74.63,"sma_20":9409.5,"sma_60":9659.5,"sma_120":9500.0},{"date":"2026-04-27","open":9870,"high":9960,"low":9570,"close":9630,"volume":192354,"rsi_14":72.51,"sma_20":9431.5,"sma_60":9661.67,"sma_120":9500.5},{"date":"2026-04-28","open":9630,"high":9640,"low":9460,"close":9510,"volume":73059,"rsi_14":65.69,"sma_20":9458.5,"sma_60":9664.67,"sma_120":9500.83},{"date":"2026-04-29","open":9560,"high":9690,"low":9520,"close":9690,"volume":77388,"rsi_14":67.44,"sma_20":9486.0,"sma_60":9667.5,"sma_120":9502.5},{"date":"2026-04-30","open":9690,"high":9690,"low":9390,"close":9540,"volume":75435,"rsi_14":40.56,"sma_20":9702.5,"sma_60":9400.83,"sma_120":9641.42},{"date":"2026-05-04","open":9600,"high":9630,"low":9400,"close":9420,"volume":79682,"rsi_14":41.57,"sma_20":9548.0,"sma_60":9670.17,"sma_120":9509.67},{"date":"2026-05-06","open":9420,"high":9420,"low":9120,"close":9250,"volume":138894,"rsi_14":33.72,"sma_20":9569.5,"sma_60":9660.5,"sma_120":9508.17},{"date":"2026-05-07","open":9370,"high":9480,"low":9280,"close":9360,"volume":87351,"rsi_14":34.86,"sma_20":9603.5,"sma_60":9648.67,"sma_120":9508.17},{"date":"2026-05-08","open":9340,"high":9390,"low":9190,"close":9240,"volume":52223,"rsi_14":25.44,"sma_20":9622.0,"sma_60":9637.5,"sma_120":9506.92},{"date":"2026-05-11","open":9300,"high":9300,"low":9110,"close":9180,"volume":123277,"rsi_14":26.06,"sma_20":9634.0,"sma_60":9625.0,"sma_120":9504.75},{"date":"2026-05-12","open":9240,"high":9270,"low":9050,"close":9170,"volume":150731,"rsi_14":29.25,"sma_20":9618.5,"sma_60":9611.17,"sma_120":9502.0},{"date":"2026-05-13","open":9160,"high":9320,"low":9150,"close":9280,"volume":95180,"rsi_14":32.9,"sma_20":9597.5,"sma_60":9596.33,"sma_120":9500.17},{"date":"2026-05-14","open":9210,"high":9660,"low":9210,"close":9580,"volume":74847,"rsi_14":44.02,"sma_20":9586.0,"sma_60":9582.5,"sma_120":9500.17},{"date":"2026-05-15","open":9670,"high":9670,"low":9150,"close":9240,"volume":88049,"rsi_14":38.57,"sma_20":9553.5,"sma_60":9562.33,"sma_120":9496.83},{"date":"2026-05-18","open":9340,"high":9500,"low":9030,"close":9350,"volume":99755,"rsi_14":38.57,"sma_20":9517.5,"sma_60":9544.67,"sma_120":9494.67},{"date":"2026-05-19","open":9200,"high":9360,"low":9120,"close":9210,"volume":53344,"rsi_14":39.71,"sma_20":9479.5,"sma_60":9521.5,"sma_120":9492.17},{"date":"2026-05-20","open":9120,"high":9350,"low":9050,"close":9160,"volume":138371,"rsi_14":41.12,"sma_20":9448.5,"sma_60":9499.33,"sma_120":9488.5},{"date":"2026-05-21","open":9350,"high":9740,"low":9200,"close":9480,"volume":118233,"rsi_14":45.02,"sma_20":9432.0,"sma_60":9473.5,"sma_120":9488.17},{"date":"2026-05-22","open":9550,"high":9670,"low":9430,"close":9520,"volume":44229,"rsi_14":49.5,"sma_20":9418.0,"sma_60":9455.5,"sma_120":9487.42},{"date":"2026-05-26","open":10040,"high":10140,"low":9720,"close":9750,"volume":111545,"rsi_14":57.82,"sma_20":9419.5,"sma_60":9440.0,"sma_120":9489.17},{"date":"2026-05-27","open":9720,"high":9750,"low":9540,"close":9580,"volume":70837,"rsi_14":57.82,"sma_20":9407.0,"sma_60":9428.67,"sma_120":9491.58},{"date":"2026-05-28","open":9650,"high":9680,"low":9130,"close":9410,"volume":74320,"rsi_14":51.15,"sma_20":9396.0,"sma_60":9416.5,"sma_120":9493.08},{"date":"2026-05-29","open":9320,"high":9440,"low":9170,"close":9290,"volume":68936,"rsi_14":51.15,"sma_20":9385.0,"sma_60":9407.17,"sma_120":9495.33},{"date":"2026-06-01","open":9230,"high":9450,"low":9180,"close":9200,"volume":91428,"rsi_14":50.45,"sma_20":9360.5,"sma_60":9412.17,"sma_120":9496.08},{"date":"2026-06-02","open":9200,"high":9580,"low":9040,"close":9580,"volume":133868,"rsi_14":57.98,"sma_20":9362.5,"sma_60":9416.17,"sma_120":9500.42},{"date":"2026-06-04","open":9970,"high":10030,"low":8940,"close":8940,"volume":618974,"rsi_14":44.52,"sma_20":9338.5,"sma_60":9409.5,"sma_120":9497.67},{"date":"2026-06-05","open":8890,"high":8910,"low":8250,"close":8310,"volume":166477,"rsi_14":31.49,"sma_20":9291.5,"sma_60":9396.5,"sma_120":9490.67},{"date":"2026-06-08","open":7760,"high":8400,"low":7710,"close":8000,"volume":179855,"rsi_14":31.76,"sma_20":9223.5,"sma_60":9375.67,"sma_120":9482.17},{"date":"2026-06-09","open":7970,"high":8470,"low":7970,"close":8320,"volume":116460,"rsi_14":35.73,"sma_20":9177.5,"sma_60":9354.5,"sma_120":9477.42},{"date":"2026-06-10","open":8170,"high":8280,"low":7940,"close":8080,"volume":91900,"rsi_14":34.77,"sma_20":9122.5,"sma_60":9330.83,"sma_120":9468.75},{"date":"2026-06-11","open":8070,"high":8300,"low":7910,"close":8250,"volume":74947,"rsi_14":38.12,"sma_20":9076.5,"sma_60":9310.83,"sma_120":9460.17},{"date":"2026-06-12","open":8350,"high":8630,"low":8310,"close":8480,"volume":77516,"rsi_14":36.63,"sma_20":9036.5,"sma_60":9295.5,"sma_120":9453.5},{"date":"2026-06-15","open":8600,"high":8720,"low":8520,"close":8550,"volume":33050,"rsi_14":37.14,"sma_20":8985.0,"sma_60":9277.5,"sma_120":9448.92},{"date":"2026-06-16","open":8560,"high":8680,"low":8300,"close":8390,"volume":73723,"rsi_14":31.62,"sma_20":8942.5,"sma_60":9256.67,"sma_120":9442.75},{"date":"2026-06-17","open":8450,"high":8470,"low":8310,"close":8350,"volume":40900,"rsi_14":51.3,"sma_20":8574.5,"sma_60":9130.33,"sma_120":9393.0},{"date":"2026-06-18","open":8310,"high":8370,"low":8140,"close":8150,"volume":90516,"rsi_14":32.5,"sma_20":8839.5,"sma_60":9212.17,"sma_120":9428.08},{"date":"2026-06-19","open":8090,"high":8380,"low":7850,"close":7950,"volume":43282,"rsi_14":31.79,"sma_20":8779.0,"sma_60":9189.67,"sma_120":9417.92},{"date":"2026-06-22","open":8020,"high":8020,"low":7800,"close":7830,"volume":42619,"rsi_14":31.54,"sma_20":8696.5,"sma_60":9162.17,"sma_120":9406.58},{"date":"2026-06-23","open":7800,"high":7860,"low":7340,"close":7380,"volume":102667,"rsi_14":20.9,"sma_20":8589.5,"sma_60":9126.83,"sma_120":9390.58},{"date":"2026-06-24","open":7210,"high":7650,"low":7210,"close":7470,"volume":51455,"rsi_14":27.24,"sma_20":8475.5,"sma_60":9095.17,"sma_120":9374.67},{"date":"2026-06-25","open":7360,"high":7560,"low":7360,"close":7430,"volume":24896,"rsi_14":33.33,"sma_20":8368.0,"sma_60":9061.5,"sma_120":9358.58},{"date":"2026-06-26","open":7360,"high":7390,"low":7050,"close":7150,"volume":64946,"rsi_14":33.72,"sma_20":8255.0,"sma_60":9027.5,"sma_120":9341.25},{"date":"2026-06-29","open":7100,"high":7650,"low":7070,"close":7650,"volume":69269,"rsi_14":37.99,"sma_20":8173.0,"sma_60":9005.5,"sma_120":9328.0},{"date":"2026-06-30","open":7610,"high":7880,"low":7410,"close":7410,"volume":31535,"rsi_14":37.99,"sma_20":8083.5,"sma_60":8976.67,"sma_120":9313.33},{"date":"2026-07-01","open":7540,"high":7710,"low":7390,"close":7580,"volume":32410,"rsi_14":37.99,"sma_20":7983.5,"sma_60":8956.0,"sma_120":9299.08},{"date":"2026-07-02","open":7600,"high":7800,"low":7410,"close":7650,"volume":56253,"rsi_14":34.22,"sma_20":7919.0,"sma_60":8935.17,"sma_120":9287.17},{"date":"2026-07-03","open":7720,"high":7720,"low":7410,"close":7670,"volume":39211,"rsi_14":32.95,"sma_20":7887.0,"sma_60":8916.0,"sma_120":9273.33},{"date":"2026-07-06","open":7680,"high":7830,"low":7600,"close":7790,"volume":38180,"rsi_14":38.19,"sma_20":7876.5,"sma_60":8901.17,"sma_120":9261.5},{"date":"2026-07-07","open":7730,"high":7890,"low":7520,"close":7750,"volume":22328,"rsi_14":38.19,"sma_20":7848.0,"sma_60":8882.5,"sma_120":9248.0},{"date":"2026-07-08","open":7620,"high":7820,"low":7410,"close":7620,"volume":39928,"rsi_14":39.27,"sma_20":7825.0,"sma_60":8860.5,"sma_120":9233.0},{"date":"2026-07-09","open":7560,"high":7610,"low":7280,"close":7290,"volume":42648,"rsi_14":37.31,"sma_20":7777.0,"sma_60":8824.0,"sma_120":9213.92},{"date":"2026-07-10","open":7270,"high":7620,"low":7050,"close":7540,"volume":42092,"rsi_14":44.69,"sma_20":7730.0,"sma_60":8788.0,"sma_120":9196.58},{"date":"2026-07-13","open":7620,"high":7650,"low":7270,"close":7310,"volume":36365,"rsi_14":48.61,"sma_20":7668.0,"sma_60":8746.33,"sma_120":9179.25},{"date":"2026-07-14","open":7250,"high":7380,"low":7100,"close":7220,"volume":82198,"rsi_14":45.02,"sma_20":7609.5,"sma_60":8701.83,"sma_120":9161.33},{"date":"2026-07-15","open":7160,"high":7430,"low":7160,"close":7260,"volume":62646,"rsi_14":46.61,"sma_20":7555.0,"sma_60":8655.0,"sma_120":9145.25},{"date":"2026-07-16","open":7250,"high":7310,"low":7170,"close":7250,"volume":15770,"rsi_14":52.23,"sma_20":7510.0,"sma_60":8609.67,"sma_120":9127.25},{"date":"2026-07-20","open":7030,"high":7250,"low":7030,"close":7070,"volume":40476,"rsi_14":34.9,"sma_20":7466.0,"sma_60":8564.5,"sma_120":9106.67},{"date":"2026-07-21","open":7010,"high":7220,"low":7010,"close":7130,"volume":25831,"rsi_14":41.95,"sma_20":7431.0,"sma_60":8519.83,"sma_120":9087.58},{"date":"2026-07-22","open":7180,"high":7390,"low":7160,"close":7340,"volume":36658,"rsi_14":43.26,"sma_20":7429.0,"sma_60":8478.83,"sma_120":9069.58},{"date":"2026-07-23","open":7340,"high":7540,"low":7140,"close":7510,"volume":127712,"rsi_14":46.28,"sma_20":7431.0,"sma_60":8442.0,"sma_120":9054.42},{"date":"2026-07-24","open":7450,"high":7850,"low":7260,"close":7360,"volume":53194,"rsi_14":42.29,"sma_20":7427.5,"sma_60":8400.83,"sma_120":9036.42},{"date":"2026-07-27","open":7380,"high":7590,"low":7380,"close":7530,"volume":39511,"rsi_14":43.69,"sma_20":7446.5,"sma_60":8365.83,"sma_120":9019.33},{"date":"2026-07-28","open":7470,"high":7540,"low":7230,"close":7300,"volume":61054,"rsi_14":40.0,"sma_20":7429.0,"sma_60":8329.0,"sma_120":9000.5},{"date":"2026-07-29","open":7310,"high":7530,"low":6940,"close":7110,"volume":105643,"rsi_14":38.96,"sma_20":7414.0,"sma_60":8286.0,"sma_120":8980.67},{"date":"2026-07-30","open":6480,"high":7440,"low":6470,"close":7360,"volume":79846,"rsi_14":51.57,"sma_20":7403.0,"sma_60":8249.67,"sma_120":8961.33},{"date":"2026-07-31","open":7510,"high":7580,"low":7290,"close":7490,"volume":100413,"rsi_14":48.82,"sma_20":7395.0,"sma_60":8217.5,"sma_120":8943.83},{"date":"2026-08-03","open":7350,"high":7600,"low":7350,"close":7570,"volume":21335,"rsi_14":56.63,"sma_20":7390.0,"sma_60":8189.5,"sma_120":8925.0},{"date":"2026-08-04","open":7400,"high":7670,"low":7220,"close":7650,"volume":27042,"rsi_14":61.03,"sma_20":7383.0,"sma_60":8161.0,"sma_120":8904.83},{"date":"2026-08-05","open":7730,"high":7780,"low":7610,"close":7650,"volume":26157,"rsi_14":60.21,"sma_20":7378.0,"sma_60":8134.5,"sma_120":8886.0},{"date":"2026-08-06","open":7630,"high":7780,"low":7620,"close":7730,"volume":16461,"rsi_14":62.12,"sma_20":7383.5,"sma_60":8110.33,"sma_120":8867.67},{"date":"2026-08-07","open":7740,"high":7820,"low":7670,"close":7770,"volume":15520,"rsi_14":69.02,"sma_20":7407.5,"sma_60":8087.0,"sma_120":8849.08},{"date":"2026-08-10","open":7770,"high":7950,"low":7760,"close":7950,"volume":36079,"rsi_14":70.92,"sma_20":7428.0,"sma_60":8064.83,"sma_120":8830.58},{"date":"2026-08-11","open":7810,"high":8070,"low":7810,"close":7970,"volume":14484,"rsi_14":67.8,"sma_20":7461.0,"sma_60":8038.0,"sma_120":8810.25},{"date":"2026-08-12","open":7970,"high":8040,"low":7880,"close":7890,"volume":10628,"rsi_14":61.31,"sma_20":7494.5,"sma_60":8015.5,"sma_120":8788.92},{"date":"2026-08-13","open":7920,"high":7970,"low":7850,"close":7870,"volume":18626,"rsi_14":66.45,"sma_20":7525.0,"sma_60":7990.83,"sma_120":8767.75},{"date":"2026-08-14","open":7810,"high":8020,"low":7810,"close":8010,"volume":15294,"rsi_14":65.79,"sma_20":7563.0,"sma_60":7970.83,"sma_120":8746.17},{"date":"2026-08-18","open":8030,"high":8030,"low":7690,"close":7800,"volume":19789,"rsi_14":66.67,"sma_20":7599.5,"sma_60":7948.17,"sma_120":8723.75},{"date":"2026-08-19","open":7790,"high":7790,"low":7530,"close":7620,"volume":13831,"rsi_14":67.11,"sma_20":7624.0,"sma_60":7917.17,"sma_120":8695.33},{"date":"2026-08-20","open":7680,"high":7790,"low":7620,"close":7700,"volume":19054,"rsi_14":62.88,"sma_20":7642.0,"sma_60":7886.83,"sma_120":8671.17},{"date":"2026-08-21","open":7680,"high":7710,"low":7440,"close":7480,"volume":41524,"rsi_14":49.65,"sma_20":7640.5,"sma_60":7849.0,"sma_120":8644.5},{"date":"2026-08-24","open":7560,"high":7660,"low":7450,"close":7560,"volume":19654,"rsi_14":49.65,"sma_20":7650.5,"sma_60":7815.33,"sma_120":8622.0},{"date":"2026-08-25","open":7500,"high":7800,"low":7500,"close":7730,"volume":29474,"rsi_14":52.67,"sma_20":7660.5,"sma_60":7787.33,"sma_120":8601.92},{"date":"2026-08-26","open":7800,"high":8100,"low":7770,"close":8050,"volume":121685,"rsi_14":60.99,"sma_20":7698.0,"sma_60":7766.67,"sma_120":8586.92},{"date":"2026-08-27","open":8050,"high":8080,"low":7920,"close":8030,"volume":38534,"rsi_14":58.52,"sma_20":7744.0,"sma_60":7747.17,"sma_120":8579.67},{"date":"2026-08-28","open":7980,"high":8050,"low":7940,"close":8030,"volume":9841,"rsi_14":57.56,"sma_20":7777.5,"sma_60":7721.33,"sma_120":8568.75},{"date":"2026-08-31","open":8020,"high":8110,"low":7910,"close":8030,"volume":20279,"rsi_14":52.6,"sma_20":7804.5,"sma_60":7706.17,"sma_120":8557.83},{"date":"2026-09-01","open":7950,"high":8030,"low":7950,"close":8010,"volume":10670,"rsi_14":51.3,"sma_20":7826.5,"sma_60":7701.17,"sma_120":8548.83},{"date":"2026-09-02","open":7970,"high":7970,"low":7760,"close":7960,"volume":22440,"rsi_14":52.32,"sma_20":7842.0,"sma_60":7700.5,"sma_120":8538.08},{"date":"2026-09-03","open":7890,"high":7940,"low":7740,"close":7810,"volume":23788,"rsi_14":48.17,"sma_20":7850.0,"sma_60":7692.0,"sma_120":8523.25},{"date":"2026-09-04","open":7810,"high":7860,"low":7770,"close":7800,"volume":16510,"rsi_14":43.05,"sma_20":7853.5,"sma_60":7687.33,"sma_120":8509.08},{"date":"2026-09-07","open":7810,"high":8060,"low":7800,"close":8030,"volume":34691,"rsi_14":57.52,"sma_20":7866.5,"sma_60":7683.67,"sma_120":8497.25},{"date":"2026-09-08","open":7960,"high":8050,"low":7950,"close":7960,"volume":35910,"rsi_14":61.97,"sma_20":7867.0,"sma_60":7675.0,"sma_120":8485.25},{"date":"2026-09-09","open":7950,"high":8010,"low":7910,"close":8000,"volume":66663,"rsi_14":60.87,"sma_20":7868.5,"sma_60":7665.83,"sma_120":8471.67},{"date":"2026-09-10","open":7950,"high":8080,"low":7910,"close":7940,"volume":8938,"rsi_14":68.85,"sma_20":7871.0,"sma_60":7658.33,"sma_120":8457.5},{"date":"2026-09-11","open":7940,"high":7980,"low":7850,"close":7960,"volume":10326,"rsi_14":67.24,"sma_20":7875.5,"sma_60":7651.83,"sma_120":8444.83},{"date":"2026-09-14","open":8100,"high":8430,"low":7940,"close":8230,"volume":91806,"rsi_14":69.84,"sma_20":7886.5,"sma_60":7653.17,"sma_120":8432.67},{"date":"2026-09-15","open":8190,"high":8300,"low":8010,"close":8050,"volume":32489,"rsi_14":50.0,"sma_20":7899.0,"sma_60":7654.83,"sma_120":8422.25},{"date":"2026-09-16","open":8060,"high":8060,"low":7850,"close":7970,"volume":20695,"rsi_14":47.46,"sma_20":7916.5,"sma_60":7657.17,"sma_120":8409.67},{"date":"2026-09-17","open":8040,"high":8050,"low":7900,"close":8020,"volume":10842,"rsi_14":49.59,"sma_20":7932.5,"sma_60":7667.83,"sma_120":8397.33},{"date":"2026-09-18","open":8040,"high":8050,"low":7890,"close":7920,"volume":19698,"rsi_14":45.86,"sma_20":7954.5,"sma_60":7675.33,"sma_120":8385.25},{"date":"2026-09-21","open":8010,"high":8010,"low":7790,"close":7820,"volume":24670,"rsi_14":43.26,"sma_20":7967.5,"sma_60":7681.83,"sma_120":8371.67},{"date":"2026-09-22","open":7810,"high":7890,"low":7740,"close":7780,"volume":31340,"rsi_14":43.57,"sma_20":7970.0,"sma_60":7692.33,"sma_120":8359.92},{"date":"2026-09-23","open":7870,"high":7870,"low":7660,"close":7770,"volume":22057,"rsi_14":48.41,"sma_20":7956.0,"sma_60":7694.33,"sma_120":8349.92},{"date":"2026-09-28","open":7750,"high":7870,"low":7710,"close":7850,"volume":20033,"rsi_14":51.88,"sma_20":7947.0,"sma_60":7701.67,"sma_120":8339.17},{"date":"2026-09-29","open":7880,"high":7880,"low":7710,"close":7800,"volume":11369,"rsi_14":40.0,"sma_20":7935.5,"sma_60":7705.33,"sma_120":8330.67},{"date":"2026-09-30","open":7870,"high":7870,"low":7710,"close":7800,"volume":8275,"rsi_14":42.59,"sma_20":7924.0,"sma_60":7707.83,"sma_120":8321.5},{"date":"2026-10-01","open":7850,"high":7930,"low":7760,"close":7810,"volume":22341,"rsi_14":40.95,"sma_20":7914.0,"sma_60":7710.17,"sma_120":8313.08},{"date":"2026-10-02","open":7860,"high":7910,"low":7770,"close":7850,"volume":13425,"rsi_14":45.63,"sma_20":7908.5,"sma_60":7711.17,"sma_120":8306.17},{"date":"2026-10-06","open":7920,"high":7930,"low":7830,"close":7930,"volume":19479,"rsi_14":48.62,"sma_20":7914.5,"sma_60":7714.17,"sma_120":8298.33},{"date":"2026-10-07","open":7850,"high":7980,"low":7850,"close":7870,"volume":29440,"rsi_14":29.55,"sma_20":7918.0,"sma_60":7718.33,"sma_120":8289.42},{"date":"2026-10-08","open":7900,"high":7940,"low":7780,"close":7820,"volume":14363,"rsi_14":34.67,"sma_20":7907.5,"sma_60":7727.17,"sma_120":8275.58},{"date":"2026-10-12","open":7870,"high":7880,"low":7740,"close":7770,"volume":24902,"rsi_14":36.11,"sma_20":7898.0,"sma_60":7731.0,"sma_120":8259.5},{"date":"2026-10-13","open":7830,"high":7830,"low":7570,"close":7760,"volume":29614,"rsi_14":30.88,"sma_20":7886.0,"sma_60":7738.5,"sma_120":8242.42},{"date":"2026-10-14","open":7660,"high":7850,"low":7660,"close":7740,"volume":11032,"rsi_14":35.0,"sma_20":7876.0,"sma_60":7747.17,"sma_120":8224.5},{"date":"2026-10-15","open":7600,"high":7730,"low":7440,"close":7450,"volume":30292,"rsi_14":26.58,"sma_20":7850.5,"sma_60":7750.33,"sma_120":8202.67},{"date":"2026-10-16","open":7050,"high":7700,"low":7050,"close":7550,"volume":22712,"rsi_14":36.47,"sma_20":7816.5,"sma_60":7755.33,"sma_120":8182.5},{"date":"2026-10-19","open":7470,"high":7670,"low":7470,"close":7670,"volume":14686,"rsi_14":44.79,"sma_20":7797.5,"sma_60":7765.33,"sma_120":8164.92},{"date":"2026-10-20","open":7440,"high":7680,"low":7390,"close":7440,"volume":28349,"rsi_14":31.53,"sma_20":7771.0,"sma_60":7770.5,"sma_120":8145.17},{"date":"2026-10-21","open":7560,"high":7580,"low":7420,"close":7450,"volume":15676,"rsi_14":33.64,"sma_20":7742.5,"sma_60":7772.33,"sma_120":8125.58},{"date":"2026-10-22","open":7400,"high":7450,"low":7240,"close":7300,"volume":28192,"rsi_14":29.51,"sma_20":7711.5,"sma_60":7768.83,"sma_120":8105.42},{"date":"2026-10-23","open":7332,"high":7657,"low":6956,"close":7090,"volume":51975,"rsi_14":24.65,"sma_20":7675.0,"sma_60":7764.33,"sma_120":8082.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.15,"pbr":0.32,"ttm_eps":null,"close":10704.0215},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.94,"pbr":0.24,"ttm_eps":null,"close":8371.7012},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.37,"pbr":0.27,"ttm_eps":null,"close":9651.6328},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.0,"pbr":0.31,"ttm_eps":null,"close":10728.2539},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.44,"pbr":0.29,"ttm_eps":null,"close":10205.3965},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.14,"pbr":0.25,"ttm_eps":null,"close":8772.3809},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":9488.8887},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.32,"ttm_eps":null,"close":8970.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":7410.0}],"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":"대상홀딩스","phase":"above-fold","symbol_resolved":true}