{"status":"ok","report":{"price_analysis":{"current":5300.0,"change_1d":-0.4,"change_7d":-6.0,"change_30d":6.6,"high_30d":5890.0,"low_30d":4310.0,"position_in_range":63.0,"support":4468.0,"resistance":5732.0},"summary":"제주항공(089590)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4274.38억. 현재가 5,300원, 전일 대비 -0.4%, 30일 +6.6%. ROE -18.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 61.70만, 기관 순매수 10.49만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -18.1%로 적자 상태입니다. 시가총액 4274.38억. 매출 1.84조, 영업이익 -131.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.79,"roe":-18.15,"eps":-538.88,"revenue":1840834395243.0,"operating_income":-13183212813.0,"net_income":-100573772419.0,"market_cap":427438481000,"profit_margin":-5.46,"roa":-1.64,"operating_margin":-0.72,"gross_margin":0.5,"debt_ratio":10.090289110868136,"total_assets":2655019672414.0,"total_equity":239400402088.0,"total_debt":2415619270326.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.2로 강세 구간입니다. MACD(227.51)가 시그널선(184.97)을 상회합니다(골든크로스). 현재가가 SMA20(4916)과 SMA60(4586) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3985~5846 (현재 위치 71%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 64","rsi_14":64.15841584158417,"macd":227.5067793984581,"macd_signal":184.97406465415835,"sma_20":4915.5,"sma_60":4585.75,"bb_upper":5845.520967505572,"bb_lower":3985.479032494428,"atr_14":382.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 61.70만, 기관 순매수 10.49만. 30일 누적: 외국인 103.70만, 기관 158.16만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":616979.0,"institutional_flow":104854.0,"data":[{"date":"2026-10-23","foreign_net":325908.0,"institution_net":104881.0,"retail_net":-430789.0},{"date":"2026-10-22","foreign_net":26176.0,"institution_net":31520.0,"retail_net":-57696.0},{"date":"2026-10-21","foreign_net":145747.0,"institution_net":-90551.0,"retail_net":-55196.0},{"date":"2026-10-20","foreign_net":56356.0,"institution_net":30943.0,"retail_net":-87299.0},{"date":"2026-10-19","foreign_net":62792.0,"institution_net":28061.0,"retail_net":-90853.0},{"date":"2026-10-16","foreign_net":82520.0,"institution_net":-71072.0,"retail_net":-11448.0},{"date":"2026-10-15","foreign_net":192885.0,"institution_net":404346.0,"retail_net":-597231.0},{"date":"2026-10-14","foreign_net":361462.0,"institution_net":661470.0,"retail_net":-1022932.0},{"date":"2026-10-13","foreign_net":3144.0,"institution_net":11675.0,"retail_net":-14819.0},{"date":"2026-10-12","foreign_net":-41938.0,"institution_net":65793.0,"retail_net":-23855.0},{"date":"2026-10-08","foreign_net":-14128.0,"institution_net":-5019.0,"retail_net":19147.0},{"date":"2026-10-07","foreign_net":36788.0,"institution_net":38363.0,"retail_net":-75151.0},{"date":"2026-10-06","foreign_net":-51203.0,"institution_net":6952.0,"retail_net":44251.0},{"date":"2026-10-02","foreign_net":-52113.0,"institution_net":3205.0,"retail_net":48908.0},{"date":"2026-10-01","foreign_net":-21527.0,"institution_net":25998.0,"retail_net":-4471.0},{"date":"2026-09-30","foreign_net":-11497.0,"institution_net":22303.0,"retail_net":-10806.0},{"date":"2026-09-29","foreign_net":-10506.0,"institution_net":80907.0,"retail_net":-70401.0},{"date":"2026-09-28","foreign_net":23058.0,"institution_net":5606.0,"retail_net":-28664.0},{"date":"2026-09-23","foreign_net":-21021.0,"institution_net":-11239.0,"retail_net":32260.0},{"date":"2026-09-22","foreign_net":105660.0,"institution_net":-15809.0,"retail_net":-89851.0},{"date":"2026-09-21","foreign_net":-69870.0,"institution_net":11137.0,"retail_net":58733.0},{"date":"2026-09-18","foreign_net":-175050.0,"institution_net":-3234.0,"retail_net":178284.0},{"date":"2026-09-17","foreign_net":-12861.0,"institution_net":10491.0,"retail_net":2370.0},{"date":"2026-09-16","foreign_net":-27654.0,"institution_net":12134.0,"retail_net":15520.0},{"date":"2026-09-15","foreign_net":-40675.0,"institution_net":14251.0,"retail_net":26424.0},{"date":"2026-09-14","foreign_net":66182.0,"institution_net":-42742.0,"retail_net":-23440.0},{"date":"2026-09-11","foreign_net":-35875.0,"institution_net":63218.0,"retail_net":-27343.0},{"date":"2026-09-10","foreign_net":11965.0,"institution_net":13125.0,"retail_net":-25090.0},{"date":"2026-09-09","foreign_net":-69703.0,"institution_net":62615.0,"retail_net":7088.0},{"date":"2026-09-08","foreign_net":191943.0,"institution_net":112312.0,"retail_net":-304255.0}],"periods":{"d1":{"foreign_net":325908.0,"institution_net":104881.0,"retail_net":-430789.0},"d3":{"foreign_net":497831.0,"institution_net":45850.0,"retail_net":-543681.0},"d7":{"foreign_net":892384.0,"institution_net":438128.0,"retail_net":-1330512.0},"d14":{"foreign_net":1134396.0,"institution_net":1220567.0,"retail_net":-2354963.0},"d30":{"foreign_net":1036965.0,"institution_net":1581640.0,"retail_net":-2618605.0}}},"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 -539, PBR 1.79x) — 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 -539원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -10.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.5,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-165.2,"unit":"%","percentile":8,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -18.1%","metrics":[{"name":"ROE","value":-18.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":64.2,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.6,"unit":"%","percentile":62,"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":"F","percentile":12,"summary":"유동비율 0.4x, 순차입금비율 9.3x","metrics":[{"name":"유동비율","value":0.45,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":9.29,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -539, PBR 1.79x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -10.5%"},"profitability":{"grade":"C","reason":"ROE -18.1%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-18.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.09,"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":0.5,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.46,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 10.1배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 10.1배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.79,"per_5y_high":27.82,"per_5y_low":6.41,"per_5y_avg":14.36,"per_percentile":null,"pbr_5y_high":2.47,"pbr_5y_low":1.4,"pbr_5y_avg":1.85,"pbr_percentile":33.3,"per_5y_median":8.85,"pbr_5y_median":1.89,"history":[{"quarter":"2024-Q2","per":8.85,"pbr":2.47},{"quarter":"2024-Q3","per":6.41,"pbr":1.89},{"quarter":"2024-Q4","per":27.82,"pbr":1.89},{"quarter":"2025-Q1","per":null,"pbr":1.89},{"quarter":"2025-Q2","per":null,"pbr":2.05},{"quarter":"2025-Q3","per":null,"pbr":1.85},{"quarter":"2025-Q4","per":null,"pbr":1.6},{"quarter":"2026-Q1","per":null,"pbr":1.4},{"quarter":"2026-Q2","per":null,"pbr":1.57},{"quarter":"현재","per":null,"pbr":1.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4600.0,"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":"Industrials","industry":"AIRLINES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.85,"eps":1164.11,"close":10300.0,"source":"reported"},{"date":"2024-07","per":8.26,"eps":1164.11,"close":9610.0,"source":"reported"},{"date":"2024-08","per":8.15,"eps":1164.11,"close":9490.0,"source":"reported"},{"date":"2024-09","per":6.41,"eps":1406.45,"close":9010.0,"source":"reported"},{"date":"2024-10","per":6.77,"eps":1406.45,"close":9520.0,"source":"reported"},{"date":"2024-11","per":6.95,"eps":1406.45,"close":9780.0,"source":"reported"},{"date":"2024-12","per":27.82,"eps":269.59,"close":7500.0,"source":"reported"},{"date":"2025-01","per":27.37,"eps":269.59,"close":7380.0,"source":"reported"},{"date":"2025-02","per":26.15,"eps":269.59,"close":7050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.08,"std":9.25,"upper_1sd":23.33,"lower_1sd":4.83,"current":26.15,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"-18.2%"}],"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":"2026-10-23T23:25:33.574841+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.18151869020682077,"dividend_yield":null,"eps":-538.88,"revenue":461809076652.0,"operating_income":-44963476492.0,"net_income":-43455647422.0,"market_cap":null,"profit_margin":-0.09409872958115624,"operating_margin":-0.09736377816125644,"roa":-0.01636735421342065,"gross_margin":0.004973121426391206,"total_equity":239400402088.0,"total_assets":2655019672414.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.56,"roe":0.05748736032203679,"dividend_yield":null,"eps":206.89,"revenue":516161674119.0,"operating_income":68996178904.0,"net_income":16684155505.0,"market_cap":429000000000.0,"profit_margin":0.03232350703580813,"operating_margin":0.13367164274985105,"roa":0.006516007554345298,"gross_margin":0.2355178836834239,"total_equity":290223023140.0,"total_assets":2560487440484.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04934367397999233,"dividend_yield":null,"eps":-168.36,"revenue":474605504046.0,"operating_income":17811491519.0,"net_income":-13577053872.0,"market_cap":null,"profit_margin":-0.02860702995699788,"operating_margin":0.037529045422266455,"roa":-0.005775035818954702,"gross_margin":0.1384914213608222,"total_equity":275152877297.0,"total_assets":2350990417659.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.21342150158465092,"dividend_yield":null,"eps":-746.83,"revenue":388258140426.0,"operating_income":-55027406744.0,"net_income":-60225226630.0,"market_cap":null,"profit_margin":-0.15511645567539264,"operating_margin":-0.14172891953694386,"roa":-0.02685434303633361,"gross_margin":-0.02428277930156348,"total_equity":282189124258.0,"total_assets":2242662445643.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03514091125042866,"dividend_yield":null,"eps":-122.25,"revenue":332393347660.0,"operating_income":-41874267641.0,"net_income":-9858599415.0,"market_cap":null,"profit_margin":-0.029659436581396956,"operating_margin":-0.1259780556253266,"roa":-0.004669422247481401,"gross_margin":0.014115344582043854,"total_equity":280544785670.0,"total_assets":2111310327593.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11255567833742591,"dividend_yield":null,"eps":-405.99,"revenue":384683880277.0,"operating_income":-32569861773.0,"net_income":-32739680824.0,"market_cap":null,"profit_margin":-0.08510801336522103,"operating_margin":-0.08466656245004954,"roa":-0.015751089479808765,"gross_margin":0.026025572713862917,"total_equity":290875425457.0,"total_assets":2078566112266.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17936111007772287,"dividend_yield":null,"eps":-720.8,"revenue":450379699240.0,"operating_income":-40270461154.0,"net_income":-58126116428.0,"market_cap":null,"profit_margin":-0.12906024966508434,"operating_margin":-0.089414467885553,"roa":-0.0290847817354794,"gross_margin":0.04096229207295831,"total_equity":324073130473.0,"total_assets":1998506193261.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.1297831094934928,"dividend_yield":null,"eps":627.16,"revenue":480474063012.0,"operating_income":46540499687.0,"net_income":50574616766.0,"market_cap":null,"profit_margin":0.10525982703198879,"operating_margin":0.09686370871977253,"roa":0.02642017080442464,"gross_margin":0.18875559245481047,"total_equity":389685660664.0,"total_assets":1914242611843.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.052726497089783754,"dividend_yield":null,"eps":-222.03,"revenue":449047319508.0,"operating_income":-5303329402.0,"net_income":-17904523474.0,"market_cap":null,"profit_margin":-0.039872242180661814,"operating_margin":-0.011810179398934188,"roa":-0.0087042265247452,"gross_margin":0.08706371571672078,"total_equity":339573543896.0,"total_assets":2056991901934.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.13185518511430966,"dividend_yield":null,"eps":585.26,"revenue":555890890497.0,"operating_income":78945627763.0,"net_income":47195729612.0,"market_cap":null,"profit_margin":0.08490106677194183,"operating_margin":0.14201640845817395,"roa":0.022368357060405596,"gross_margin":0.22525174045045043,"total_equity":357936091562.0,"total_assets":2109932771752.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.107811373166633,"dividend_yield":null,"eps":416.06,"revenue":481856330576.0,"operating_income":26311889571.0,"net_income":33551207880.0,"market_cap":null,"profit_margin":0.06962906939480001,"operating_margin":0.054605258666099436,"roa":0.016937404136078704,"gross_margin":0.14347358154319403,"total_equity":311202861948.0,"total_assets":1980894333656.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09621019236486052,"dividend_yield":null,"eps":384.82,"revenue":443369247528.0,"operating_income":48204881825.0,"net_income":31032378009.0,"market_cap":null,"profit_margin":0.06999217510465748,"operating_margin":0.10872400847322125,"roa":0.016790133272537807,"gross_margin":0.20677416624437925,"total_equity":322547718139.0,"total_assets":1848250845022.0}],"current_price":5300.0,"change_pct":-0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24091.0},{"date":"2016-10-25","close":24205.0},{"date":"2016-10-26","close":23632.0},{"date":"2016-10-27","close":23861.0},{"date":"2016-10-28","close":23785.0},{"date":"2016-10-31","close":23326.0},{"date":"2016-11-01","close":23632.0},{"date":"2016-11-02","close":23249.0},{"date":"2016-11-03","close":23249.0},{"date":"2016-11-04","close":23517.0},{"date":"2016-11-07","close":23402.0},{"date":"2016-11-08","close":23249.0},{"date":"2016-11-09","close":22714.0},{"date":"2016-11-10","close":22905.0},{"date":"2016-11-11","close":22331.0},{"date":"2016-11-14","close":22714.0},{"date":"2016-11-15","close":22408.0},{"date":"2016-11-16","close":22523.0},{"date":"2016-11-17","close":22178.0},{"date":"2016-11-18","close":22178.0},{"date":"2016-11-21","close":21758.0},{"date":"2016-11-22","close":21414.0},{"date":"2016-11-23","close":21261.0},{"date":"2016-11-24","close":21184.0},{"date":"2016-11-25","close":21261.0},{"date":"2016-11-28","close":21031.0},{"date":"2016-11-29","close":21146.0},{"date":"2016-11-30","close":21261.0},{"date":"2016-12-01","close":20266.0},{"date":"2016-12-02","close":20381.0},{"date":"2016-12-05","close":19616.0},{"date":"2016-12-06","close":19654.0},{"date":"2016-12-07","close":19234.0},{"date":"2016-12-08","close":19310.0},{"date":"2016-12-09","close":19348.0},{"date":"2016-12-12","close":19884.0},{"date":"2016-12-13","close":19807.0},{"date":"2016-12-14","close":20075.0},{"date":"2016-12-15","close":20419.0},{"date":"2016-12-16","close":20381.0},{"date":"2016-12-19","close":20381.0},{"date":"2016-12-20","close":20496.0},{"date":"2016-12-21","close":20496.0},{"date":"2016-12-22","close":19999.0},{"date":"2016-12-23","close":19846.0},{"date":"2016-12-26","close":19693.0},{"date":"2016-12-27","close":19884.0},{"date":"2016-12-28","close":19654.0},{"date":"2016-12-29","close":19195.0},{"date":"2017-01-02","close":18623.0},{"date":"2017-01-03","close":18584.0},{"date":"2017-01-04","close":18699.0},{"date":"2017-01-05","close":19004.0},{"date":"2017-01-06","close":18737.0},{"date":"2017-01-09","close":18584.0},{"date":"2017-01-10","close":18661.0},{"date":"2017-01-11","close":18661.0},{"date":"2017-01-12","close":18966.0},{"date":"2017-01-13","close":19081.0},{"date":"2017-01-16","close":19425.0},{"date":"2017-01-17","close":20228.0},{"date":"2017-01-18","close":20343.0},{"date":"2017-01-19","close":20381.0},{"date":"2017-01-20","close":20381.0},{"date":"2017-01-23","close":20266.0},{"date":"2017-01-24","close":19654.0},{"date":"2017-01-25","close":19540.0},{"date":"2017-01-26","close":19654.0},{"date":"2017-01-31","close":19463.0},{"date":"2017-02-01","close":19693.0},{"date":"2017-02-02","close":19999.0},{"date":"2017-02-03","close":19807.0},{"date":"2017-02-06","close":19884.0},{"date":"2017-02-07","close":20419.0},{"date":"2017-02-08","close":20381.0},{"date":"2017-02-09","close":20649.0},{"date":"2017-02-10","close":20534.0},{"date":"2017-02-13","close":20419.0},{"date":"2017-02-14","close":20993.0},{"date":"2017-02-15","close":21031.0},{"date":"2017-02-16","close":20534.0},{"date":"2017-02-17","close":20496.0},{"date":"2017-02-20","close":20228.0},{"date":"2017-02-21","close":20496.0},{"date":"2017-02-22","close":20457.0},{"date":"2017-02-23","close":20916.0},{"date":"2017-02-24","close":20649.0},{"date":"2017-02-27","close":20572.0},{"date":"2017-02-28","close":20763.0},{"date":"2017-03-02","close":20534.0},{"date":"2017-03-03","close":19501.0},{"date":"2017-03-06","close":19578.0},{"date":"2017-03-07","close":19501.0},{"date":"2017-03-08","close":19310.0},{"date":"2017-03-09","close":19616.0},{"date":"2017-03-10","close":20037.0},{"date":"2017-03-13","close":20687.0},{"date":"2017-03-14","close":20457.0},{"date":"2017-03-15","close":19846.0},{"date":"2017-03-16","close":20190.0},{"date":"2017-03-17","close":21490.0},{"date":"2017-03-20","close":21949.0},{"date":"2017-03-21","close":21758.0},{"date":"2017-03-22","close":21834.0},{"date":"2017-03-23","close":22714.0},{"date":"2017-03-24","close":22829.0},{"date":"2017-03-27","close":22752.0},{"date":"2017-03-28","close":22714.0},{"date":"2017-03-29","close":22790.0},{"date":"2017-03-30","close":22982.0},{"date":"2017-03-31","close":22790.0},{"date":"2017-04-03","close":22943.0},{"date":"2017-04-04","close":23364.0},{"date":"2017-04-05","close":23364.0},{"date":"2017-04-06","close":23785.0},{"date":"2017-04-07","close":24205.0},{"date":"2017-04-10","close":23708.0},{"date":"2017-04-11","close":24472.0},{"date":"2017-04-12","close":24893.0},{"date":"2017-04-13","close":23938.0},{"date":"2017-04-14","close":24014.0},{"date":"2017-04-17","close":24167.0},{"date":"2017-04-18","close":23823.0},{"date":"2017-04-19","close":23670.0},{"date":"2017-04-20","close":24205.0},{"date":"2017-04-21","close":24129.0},{"date":"2017-04-24","close":24702.0},{"date":"2017-04-25","close":24740.0},{"date":"2017-04-26","close":24549.0},{"date":"2017-04-27","close":24587.0},{"date":"2017-04-28","close":24778.0},{"date":"2017-05-02","close":24893.0},{"date":"2017-05-04","close":25428.0},{"date":"2017-05-08","close":25352.0},{"date":"2017-05-10","close":25237.0},{"date":"2017-05-11","close":25237.0},{"date":"2017-05-12","close":25467.0},{"date":"2017-05-15","close":24969.0},{"date":"2017-05-16","close":25008.0},{"date":"2017-05-17","close":24931.0},{"date":"2017-05-18","close":25161.0},{"date":"2017-05-19","close":24969.0},{"date":"2017-05-22","close":25467.0},{"date":"2017-05-23","close":25620.0},{"date":"2017-05-24","close":26729.0},{"date":"2017-05-25","close":26767.0},{"date":"2017-05-26","close":27800.0},{"date":"2017-05-29","close":27455.0},{"date":"2017-05-30","close":27991.0},{"date":"2017-05-31","close":27991.0},{"date":"2017-06-01","close":27341.0},{"date":"2017-06-02","close":27876.0},{"date":"2017-06-05","close":27914.0},{"date":"2017-06-07","close":28679.0},{"date":"2017-06-08","close":29138.0},{"date":"2017-06-09","close":29100.0},{"date":"2017-06-12","close":27914.0},{"date":"2017-06-13","close":28564.0},{"date":"2017-06-14","close":29138.0},{"date":"2017-06-15","close":29826.0},{"date":"2017-06-16","close":30017.0},{"date":"2017-06-19","close":30132.0},{"date":"2017-06-20","close":30208.0},{"date":"2017-06-21","close":30399.0},{"date":"2017-06-22","close":30514.0},{"date":"2017-06-23","close":30285.0},{"date":"2017-06-26","close":29634.0},{"date":"2017-06-27","close":30514.0},{"date":"2017-06-28","close":29979.0},{"date":"2017-06-29","close":29826.0},{"date":"2017-06-30","close":29711.0},{"date":"2017-07-03","close":29711.0},{"date":"2017-07-04","close":28144.0},{"date":"2017-07-05","close":28220.0},{"date":"2017-07-06","close":28679.0},{"date":"2017-07-07","close":29329.0},{"date":"2017-07-10","close":29023.0},{"date":"2017-07-11","close":29329.0},{"date":"2017-07-12","close":29559.0},{"date":"2017-07-13","close":29062.0},{"date":"2017-07-14","close":28679.0},{"date":"2017-07-17","close":28717.0},{"date":"2017-07-18","close":29138.0},{"date":"2017-07-19","close":29291.0},{"date":"2017-07-20","close":29100.0},{"date":"2017-07-21","close":29100.0},{"date":"2017-07-24","close":29253.0},{"date":"2017-07-25","close":29062.0},{"date":"2017-07-26","close":27991.0},{"date":"2017-07-27","close":28373.0},{"date":"2017-07-28","close":27914.0},{"date":"2017-07-31","close":27379.0},{"date":"2017-08-01","close":28220.0},{"date":"2017-08-02","close":28947.0},{"date":"2017-08-03","close":28106.0},{"date":"2017-08-04","close":28947.0},{"date":"2017-08-07","close":28947.0},{"date":"2017-08-08","close":30208.0},{"date":"2017-08-09","close":29979.0},{"date":"2017-08-10","close":29902.0},{"date":"2017-08-11","close":29253.0},{"date":"2017-08-14","close":29100.0},{"date":"2017-08-16","close":29253.0},{"date":"2017-08-17","close":29711.0},{"date":"2017-08-18","close":29482.0},{"date":"2017-08-21","close":29634.0},{"date":"2017-08-22","close":29253.0},{"date":"2017-08-23","close":29826.0},{"date":"2017-08-24","close":29597.0},{"date":"2017-08-25","close":29406.0},{"date":"2017-08-28","close":29062.0},{"date":"2017-08-29","close":29023.0},{"date":"2017-08-30","close":29100.0},{"date":"2017-08-31","close":28526.0},{"date":"2017-09-01","close":28832.0},{"date":"2017-09-04","close":28067.0},{"date":"2017-09-05","close":28794.0},{"date":"2017-09-06","close":29368.0},{"date":"2017-09-07","close":29368.0},{"date":"2017-09-08","close":29597.0},{"date":"2017-09-11","close":29559.0},{"date":"2017-09-12","close":29138.0},{"date":"2017-09-13","close":29521.0},{"date":"2017-09-14","close":28947.0},{"date":"2017-09-15","close":29176.0},{"date":"2017-09-18","close":28985.0},{"date":"2017-09-19","close":28717.0},{"date":"2017-09-20","close":28412.0},{"date":"2017-09-21","close":27800.0},{"date":"2017-09-22","close":27111.0},{"date":"2017-09-25","close":26958.0},{"date":"2017-09-26","close":27838.0},{"date":"2017-09-27","close":27494.0},{"date":"2017-09-28","close":26767.0},{"date":"2017-09-29","close":27532.0},{"date":"2017-10-10","close":27341.0},{"date":"2017-10-11","close":26958.0},{"date":"2017-10-12","close":26805.0},{"date":"2017-10-13","close":26652.0},{"date":"2017-10-16","close":26461.0},{"date":"2017-10-17","close":26155.0},{"date":"2017-10-18","close":26117.0},{"date":"2017-10-19","close":26461.0},{"date":"2017-10-20","close":25773.0},{"date":"2017-10-23","close":25734.0},{"date":"2017-10-24","close":25696.0},{"date":"2017-10-25","close":25696.0},{"date":"2017-10-26","close":26614.0},{"date":"2017-10-27","close":26767.0},{"date":"2017-10-30","close":26805.0},{"date":"2017-10-31","close":26958.0},{"date":"2017-11-01","close":26040.0},{"date":"2017-11-02","close":24740.0},{"date":"2017-11-03","close":25161.0},{"date":"2017-11-06","close":25199.0},{"date":"2017-11-07","close":26079.0},{"date":"2017-11-08","close":25887.0},{"date":"2017-11-09","close":25887.0},{"date":"2017-11-10","close":25887.0},{"date":"2017-11-13","close":25887.0},{"date":"2017-11-14","close":25811.0},{"date":"2017-11-15","close":25543.0},{"date":"2017-11-16","close":25849.0},{"date":"2017-11-17","close":27149.0},{"date":"2017-11-20","close":27838.0},{"date":"2017-11-21","close":26958.0},{"date":"2017-11-22","close":26690.0},{"date":"2017-11-23","close":27685.0},{"date":"2017-11-24","close":27379.0},{"date":"2017-11-27","close":27188.0},{"date":"2017-11-28","close":28679.0},{"date":"2017-11-29","close":29215.0},{"date":"2017-11-30","close":28144.0},{"date":"2017-12-01","close":27876.0},{"date":"2017-12-04","close":27532.0},{"date":"2017-12-05","close":27532.0},{"date":"2017-12-06","close":27188.0},{"date":"2017-12-07","close":26882.0},{"date":"2017-12-08","close":26805.0},{"date":"2017-12-11","close":26193.0},{"date":"2017-12-12","close":26002.0},{"date":"2017-12-13","close":26882.0},{"date":"2017-12-14","close":27379.0},{"date":"2017-12-15","close":27379.0},{"date":"2017-12-18","close":26805.0},{"date":"2017-12-19","close":26882.0},{"date":"2017-12-20","close":27532.0},{"date":"2017-12-21","close":27188.0},{"date":"2017-12-22","close":27149.0},{"date":"2017-12-26","close":27149.0},{"date":"2017-12-27","close":27035.0},{"date":"2017-12-28","close":27035.0},{"date":"2018-01-02","close":27220.1816},{"date":"2018-01-03","close":26628.4375},{"date":"2018-01-04","close":25814.791},{"date":"2018-01-05","close":25444.9531},{"date":"2018-01-08","close":25888.7598},{"date":"2018-01-09","close":25444.9531},{"date":"2018-01-10","close":25370.9844},{"date":"2018-01-11","close":25851.7754},{"date":"2018-01-12","close":25407.9688},{"date":"2018-01-15","close":25814.791},{"date":"2018-01-16","close":26332.5664},{"date":"2018-01-17","close":26184.6328},{"date":"2018-01-18","close":25703.8398},{"date":"2018-01-19","close":25962.7266},{"date":"2018-01-22","close":25777.8066},{"date":"2018-01-23","close":25851.7754},{"date":"2018-01-24","close":28255.7324},{"date":"2018-01-25","close":28366.6836},{"date":"2018-01-26","close":29069.3789},{"date":"2018-01-29","close":29106.3633},{"date":"2018-01-30","close":28477.6348},{"date":"2018-01-31","close":28551.6035},{"date":"2018-02-01","close":28847.4766},{"date":"2018-02-02","close":28921.4434},{"date":"2018-02-05","close":28218.748},{"date":"2018-02-06","close":28736.5234},{"date":"2018-02-07","close":29143.3477},{"date":"2018-02-08","close":30067.9453},{"date":"2018-02-09","close":32360.9473},{"date":"2018-02-12","close":32360.9473},{"date":"2018-02-13","close":31806.1914},{"date":"2018-02-14","close":31621.2715},{"date":"2018-02-19","close":31880.1582},{"date":"2018-02-20","close":31436.3496},{"date":"2018-02-21","close":31436.3496},{"date":"2018-02-22","close":31214.4473},{"date":"2018-02-23","close":32176.0293},{"date":"2018-02-26","close":31843.1738},{"date":"2018-02-27","close":31621.2715},{"date":"2018-02-28","close":32397.9336},{"date":"2018-03-02","close":31251.4316},{"date":"2018-03-05","close":30548.7363},{"date":"2018-03-06","close":30511.752},{"date":"2018-03-07","close":29550.1699},{"date":"2018-03-08","close":29254.2988},{"date":"2018-03-09","close":31769.207},{"date":"2018-03-12","close":31251.4316},{"date":"2018-03-13","close":30770.6406},{"date":"2018-03-14","close":30696.6738},{"date":"2018-03-15","close":31288.4141},{"date":"2018-03-16","close":31806.1914},{"date":"2018-03-19","close":32028.0938},{"date":"2018-03-20","close":31177.4629},{"date":"2018-03-21","close":32065.0781},{"date":"2018-03-22","close":31880.1582},{"date":"2018-03-23","close":30622.7051},{"date":"2018-03-26","close":30844.6074},{"date":"2018-03-27","close":30696.6738},{"date":"2018-03-28","close":30918.5762},{"date":"2018-03-29","close":33100.6289},{"date":"2018-03-30","close":34838.875},{"date":"2018-04-02","close":35356.6484},{"date":"2018-04-03","close":36022.3594},{"date":"2018-04-04","close":36244.2656},{"date":"2018-04-05","close":35689.5078},{"date":"2018-04-06","close":35689.5078},{"date":"2018-04-09","close":35060.7773},{"date":"2018-04-10","close":35763.4727},{"date":"2018-04-11","close":35467.5977},{"date":"2018-04-12","close":33877.293},{"date":"2018-04-13","close":34875.8555},{"date":"2018-04-16","close":35911.4102},{"date":"2018-04-17","close":35430.6172},{"date":"2018-04-18","close":35319.6641},{"date":"2018-04-19","close":34321.0977},{"date":"2018-04-20","close":35541.5664},{"date":"2018-04-23","close":34764.9062},{"date":"2018-04-24","close":35060.7773},{"date":"2018-04-25","close":35615.5391},{"date":"2018-04-26","close":35134.7461},{"date":"2018-04-27","close":35356.6484},{"date":"2018-04-30","close":36207.2812},{"date":"2018-05-02","close":36096.3281},{"date":"2018-05-03","close":35356.6484},{"date":"2018-05-04","close":36762.0391},{"date":"2018-05-08","close":36170.2969},{"date":"2018-05-09","close":37279.8125},{"date":"2018-05-10","close":35948.3945},{"date":"2018-05-11","close":36429.1836},{"date":"2018-05-14","close":35800.457},{"date":"2018-05-15","close":36170.2969},{"date":"2018-05-16","close":36170.2969},{"date":"2018-05-17","close":35208.7109},{"date":"2018-05-18","close":35060.7773},{"date":"2018-05-21","close":34912.8398},{"date":"2018-05-23","close":34912.8398},{"date":"2018-05-24","close":36318.2305},{"date":"2018-05-25","close":36244.2656},{"date":"2018-05-28","close":37723.6211},{"date":"2018-05-29","close":36983.9414},{"date":"2018-05-30","close":37131.875},{"date":"2018-05-31","close":37723.6211},{"date":"2018-06-01","close":36983.9414},{"date":"2018-06-04","close":37057.9102},{"date":"2018-06-05","close":37575.6875},{"date":"2018-06-07","close":37427.75},{"date":"2018-06-08","close":37353.7812},{"date":"2018-06-11","close":36614.1016},{"date":"2018-06-12","close":37575.6875},{"date":"2018-06-14","close":37501.7188},{"date":"2018-06-15","close":36355.2148},{"date":"2018-06-18","close":34432.0508},{"date":"2018-06-19","close":32213.0137},{"date":"2018-06-20","close":33137.6133},{"date":"2018-06-21","close":31695.2383},{"date":"2018-06-22","close":31362.3828},{"date":"2018-06-25","close":32397.9336},{"date":"2018-06-26","close":31954.127},{"date":"2018-06-27","close":31029.5273},{"date":"2018-06-28","close":29883.0254},{"date":"2018-06-29","close":31103.4961},{"date":"2018-07-02","close":29809.0586},{"date":"2018-07-03","close":30511.752},{"date":"2018-07-04","close":31399.3672},{"date":"2018-07-05","close":30548.7363},{"date":"2018-07-06","close":30326.832},{"date":"2018-07-09","close":31214.4473},{"date":"2018-07-10","close":32545.8711},{"date":"2018-07-11","close":33951.2617},{"date":"2018-07-12","close":34321.0977},{"date":"2018-07-13","close":33914.2773},{"date":"2018-07-16","close":32767.7734},{"date":"2018-07-17","close":34173.1641},{"date":"2018-07-18","close":32434.918},{"date":"2018-07-19","close":32139.0449},{"date":"2018-07-20","close":32286.9824},{"date":"2018-07-23","close":31251.4316},{"date":"2018-07-24","close":31769.207},{"date":"2018-07-25","close":31658.2559},{"date":"2018-07-26","close":32249.998},{"date":"2018-07-27","close":32286.9824},{"date":"2018-07-30","close":31362.3828},{"date":"2018-07-31","close":31399.3672},{"date":"2018-08-01","close":31732.2227},{"date":"2018-08-02","close":31325.3984},{"date":"2018-08-03","close":31251.4316},{"date":"2018-08-06","close":30770.6406},{"date":"2018-08-07","close":30770.6406},{"date":"2018-08-08","close":30622.7051},{"date":"2018-08-09","close":30289.8477},{"date":"2018-08-10","close":29735.0898},{"date":"2018-08-13","close":28625.5703},{"date":"2018-08-14","close":28440.6523},{"date":"2018-08-16","close":29180.3301},{"date":"2018-08-17","close":30030.9609},{"date":"2018-08-20","close":29476.2012},{"date":"2018-08-21","close":29217.3145},{"date":"2018-08-22","close":28551.6035},{"date":"2018-08-23","close":29106.3633},{"date":"2018-08-24","close":29439.2168},{"date":"2018-08-27","close":29661.123},{"date":"2018-08-28","close":29661.123},{"date":"2018-08-29","close":29587.1523},{"date":"2018-08-30","close":28588.5859},{"date":"2018-08-31","close":28921.4434},{"date":"2018-09-03","close":29180.3301},{"date":"2018-09-04","close":29254.2988},{"date":"2018-09-05","close":29106.3633},{"date":"2018-09-06","close":28551.6035},{"date":"2018-09-07","close":28736.5234},{"date":"2018-09-10","close":27442.0859},{"date":"2018-09-11","close":28292.7168},{"date":"2018-09-12","close":28366.6836},{"date":"2018-09-13","close":28292.7168},{"date":"2018-09-14","close":28255.7324},{"date":"2018-09-17","close":27811.9238},{"date":"2018-09-18","close":27516.0527},{"date":"2018-09-19","close":28033.8281},{"date":"2018-09-20","close":27627.0039},{"date":"2018-09-21","close":27737.957},{"date":"2018-09-27","close":27294.1504},{"date":"2018-09-28","close":27737.957},{"date":"2018-10-01","close":27146.2148},{"date":"2018-10-02","close":26258.5996},{"date":"2018-10-04","close":26295.584},{"date":"2018-10-05","close":26295.584},{"date":"2018-10-08","close":25740.8242},{"date":"2018-10-10","close":24520.3535},{"date":"2018-10-11","close":23373.8516},{"date":"2018-10-12","close":23447.8203},{"date":"2018-10-15","close":22745.125},{"date":"2018-10-16","close":23188.9316},{"date":"2018-10-17","close":23077.9805},{"date":"2018-10-18","close":23151.9473},{"date":"2018-10-19","close":24224.4824},{"date":"2018-10-22","close":24039.5625},{"date":"2018-10-23","close":23373.8516},{"date":"2018-10-24","close":24372.418},{"date":"2018-10-25","close":23780.6758},{"date":"2018-10-26","close":22893.0605},{"date":"2018-10-29","close":21302.75},{"date":"2018-10-30","close":21746.5586},{"date":"2018-10-31","close":22745.125},{"date":"2018-11-01","close":23410.8359},{"date":"2018-11-02","close":24779.2402},{"date":"2018-11-05","close":24520.3535},{"date":"2018-11-06","close":25777.8066},{"date":"2018-11-07","close":26480.502},{"date":"2018-11-08","close":26110.6641},{"date":"2018-11-09","close":26591.4551},{"date":"2018-11-12","close":26702.4062},{"date":"2018-11-13","close":26036.6973},{"date":"2018-11-14","close":27368.1172},{"date":"2018-11-15","close":28403.668},{"date":"2018-11-16","close":27627.0039},{"date":"2018-11-19","close":26702.4062},{"date":"2018-11-20","close":26110.6641},{"date":"2018-11-21","close":26776.373},{"date":"2018-11-22","close":27146.2148},{"date":"2018-11-23","close":28218.748},{"date":"2018-11-26","close":28921.4434},{"date":"2018-11-27","close":28588.5859},{"date":"2018-11-28","close":27848.9102},{"date":"2018-11-29","close":28921.4434},{"date":"2018-11-30","close":28625.5703},{"date":"2018-12-03","close":27996.8457},{"date":"2018-12-04","close":27663.9883},{"date":"2018-12-05","close":27109.2305},{"date":"2018-12-06","close":26480.502},{"date":"2018-12-07","close":26850.3418},{"date":"2018-12-10","close":25629.8711},{"date":"2018-12-11","close":25223.0488},{"date":"2018-12-12","close":25555.9043},{"date":"2018-12-13","close":25925.7422},{"date":"2018-12-14","close":25297.0176},{"date":"2018-12-17","close":24409.4023},{"date":"2018-12-18","close":24409.4023},{"date":"2018-12-19","close":25592.8887},{"date":"2018-12-20","close":26332.5664},{"date":"2018-12-21","close":25999.7109},{"date":"2018-12-24","close":25223.0488},{"date":"2018-12-26","close":25223.0488},{"date":"2018-12-27","close":25788.5879},{"date":"2018-12-28","close":25298.4531},{"date":"2019-01-02","close":25524.6699},{"date":"2019-01-03","close":24280.4824},{"date":"2019-01-04","close":23639.5391},{"date":"2019-01-07","close":25336.1562},{"date":"2019-01-08","close":25298.4531},{"date":"2019-01-09","close":25637.7773},{"date":"2019-01-10","close":24996.832},{"date":"2019-01-11","close":25486.9668},{"date":"2019-01-14","close":25373.8594},{"date":"2019-01-15","close":25147.6426},{"date":"2019-01-16","close":24808.3203},{"date":"2019-01-17","close":24582.1035},{"date":"2019-01-18","close":24242.7812},{"date":"2019-01-21","close":24129.6719},{"date":"2019-01-22","close":24129.6719},{"date":"2019-01-23","close":24393.5898},{"date":"2019-01-24","close":24959.1309},{"date":"2019-01-25","close":24883.7246},{"date":"2019-01-28","close":24695.2109},{"date":"2019-01-29","close":24318.1855},{"date":"2019-01-30","close":24582.1035},{"date":"2019-01-31","close":24695.2109},{"date":"2019-02-01","close":24770.6172},{"date":"2019-02-07","close":24996.832},{"date":"2019-02-08","close":24770.6172},{"date":"2019-02-11","close":24695.2109},{"date":"2019-02-12","close":24808.3203},{"date":"2019-02-13","close":25600.0742},{"date":"2019-02-14","close":25637.7773},{"date":"2019-02-15","close":25260.75},{"date":"2019-02-18","close":25486.9668},{"date":"2019-02-19","close":26844.2598},{"date":"2019-02-20","close":26995.0703},{"date":"2019-02-21","close":27786.8262},{"date":"2019-02-22","close":27899.9336},{"date":"2019-02-25","close":28050.7441},{"date":"2019-02-26","close":29144.1191},{"date":"2019-02-27","close":29068.7148},{"date":"2019-02-28","close":28465.4727},{"date":"2019-03-04","close":29558.8496},{"date":"2019-03-05","close":28729.3906},{"date":"2019-03-06","close":27899.9336},{"date":"2019-03-07","close":28804.7969},{"date":"2019-03-08","close":28653.9863},{"date":"2019-03-11","close":28955.6074},{"date":"2019-03-12","close":28653.9863},{"date":"2019-03-13","close":27673.7188},{"date":"2019-03-14","close":28503.1758},{"date":"2019-03-15","close":28880.2012},{"date":"2019-03-18","close":29709.6602},{"date":"2019-03-19","close":29332.6328},{"date":"2019-03-20","close":30312.9004},{"date":"2019-03-21","close":29747.3613},{"date":"2019-03-22","close":30388.3066},{"date":"2019-03-25","close":29671.957},{"date":"2019-03-26","close":29294.9297},{"date":"2019-03-27","close":29483.4434},{"date":"2019-03-28","close":28993.3105},{"date":"2019-03-29","close":29822.7676},{"date":"2019-04-01","close":30199.793},{"date":"2019-04-02","close":29445.7402},{"date":"2019-04-03","close":29445.7402},{"date":"2019-04-04","close":29181.8223},{"date":"2019-04-05","close":29106.418},{"date":"2019-04-08","close":29181.8223},{"date":"2019-04-09","close":29068.7148},{"date":"2019-04-10","close":29671.957},{"date":"2019-04-11","close":29521.1465},{"date":"2019-04-12","close":31066.9531},{"date":"2019-04-15","close":31896.4102},{"date":"2019-04-16","close":30124.3887},{"date":"2019-04-17","close":30463.7109},{"date":"2019-04-18","close":30689.9277},{"date":"2019-04-19","close":31217.7637},{"date":"2019-04-22","close":30086.6855},{"date":"2019-04-23","close":29483.4434},{"date":"2019-04-24","close":29445.7402},{"date":"2019-04-25","close":29558.8496},{"date":"2019-04-26","close":29483.4434},{"date":"2019-04-29","close":30086.6855},{"date":"2019-04-30","close":30803.0352},{"date":"2019-05-02","close":30689.9277},{"date":"2019-05-03","close":30689.9277},{"date":"2019-05-07","close":30388.3066},{"date":"2019-05-08","close":29181.8223},{"date":"2019-05-09","close":27975.3398},{"date":"2019-05-10","close":28088.4473},{"date":"2019-05-13","close":28427.7695},{"date":"2019-05-14","close":28578.5801},{"date":"2019-05-15","close":28163.8516},{"date":"2019-05-16","close":28050.7441},{"date":"2019-05-17","close":27372.0977},{"date":"2019-05-20","close":26618.0449},{"date":"2019-05-21","close":25977.0996},{"date":"2019-05-22","close":26241.0195},{"date":"2019-05-23","close":25901.6953},{"date":"2019-05-24","close":26165.6133},{"date":"2019-05-27","close":25939.3984},{"date":"2019-05-28","close":27522.9082},{"date":"2019-05-29","close":26203.3164},{"date":"2019-05-30","close":25713.1816},{"date":"2019-05-31","close":25600.0742},{"date":"2019-06-03","close":26542.6406},{"date":"2019-06-04","close":27749.123},{"date":"2019-06-05","close":27824.5293},{"date":"2019-06-07","close":27749.123},{"date":"2019-06-10","close":26995.0703},{"date":"2019-06-11","close":26844.2598},{"date":"2019-06-12","close":26504.9375},{"date":"2019-06-13","close":26052.5059},{"date":"2019-06-14","close":25449.2637},{"date":"2019-06-17","close":25486.9668},{"date":"2019-06-18","close":25788.5879},{"date":"2019-06-19","close":25863.9922},{"date":"2019-06-20","close":25713.1816},{"date":"2019-06-21","close":25524.6699},{"date":"2019-06-24","close":25298.4531},{"date":"2019-06-25","close":24846.0215},{"date":"2019-06-26","close":24732.9141},{"date":"2019-06-27","close":24959.1309},{"date":"2019-06-28","close":24996.832},{"date":"2019-07-01","close":24846.0215},{"date":"2019-07-02","close":24205.0781},{"date":"2019-07-03","close":23375.6211},{"date":"2019-07-04","close":22546.1621},{"date":"2019-07-05","close":22546.1621},{"date":"2019-07-08","close":21905.2188},{"date":"2019-07-09","close":21867.5156},{"date":"2019-07-10","close":22093.7305},{"date":"2019-07-11","close":21942.9219},{"date":"2019-07-12","close":21641.3008},{"date":"2019-07-15","close":21113.4629},{"date":"2019-07-16","close":21000.3555},{"date":"2019-07-17","close":21151.166},{"date":"2019-07-18","close":20962.6523},{"date":"2019-07-19","close":21226.5703},{"date":"2019-07-22","close":20736.4375},{"date":"2019-07-23","close":20849.5449},{"date":"2019-07-24","close":20774.1406},{"date":"2019-07-25","close":20585.627},{"date":"2019-07-26","close":20170.8984},{"date":"2019-07-29","close":19416.8457},{"date":"2019-07-30","close":20774.1406},{"date":"2019-07-31","close":20397.1133},{"date":"2019-08-01","close":20057.791},{"date":"2019-08-02","close":19718.4668},{"date":"2019-08-05","close":18662.793},{"date":"2019-08-06","close":18097.2539},{"date":"2019-08-07","close":17607.1211},{"date":"2019-08-08","close":18097.2539},{"date":"2019-08-09","close":18323.4707},{"date":"2019-08-12","close":18172.6602},{"date":"2019-08-13","close":17984.1465},{"date":"2019-08-14","close":17644.8223},{"date":"2019-08-16","close":17380.9043},{"date":"2019-08-19","close":17720.2285},{"date":"2019-08-20","close":17908.7422},{"date":"2019-08-21","close":18323.4707},{"date":"2019-08-22","close":18097.2539},{"date":"2019-08-23","close":17908.7422},{"date":"2019-08-26","close":17380.9043},{"date":"2019-08-27","close":17343.2012},{"date":"2019-08-28","close":17230.0938},{"date":"2019-08-29","close":17230.0938},{"date":"2019-08-30","close":18059.5527},{"date":"2019-09-02","close":17984.1465},{"date":"2019-09-03","close":18323.4707},{"date":"2019-09-04","close":18172.6602},{"date":"2019-09-05","close":18021.8496},{"date":"2019-09-06","close":17908.7422},{"date":"2019-09-09","close":17644.8223},{"date":"2019-09-10","close":18021.8496},{"date":"2019-09-11","close":18549.6855},{"date":"2019-09-16","close":18323.4707},{"date":"2019-09-17","close":18738.1992},{"date":"2019-09-18","close":18775.9023},{"date":"2019-09-19","close":18549.6855},{"date":"2019-09-20","close":18436.5781},{"date":"2019-09-23","close":18248.0645},{"date":"2019-09-24","close":18285.7676},{"date":"2019-09-25","close":18097.2539},{"date":"2019-09-26","close":18097.2539},{"date":"2019-09-27","close":18361.1719},{"date":"2019-09-30","close":18436.5781},{"date":"2019-10-01","close":18625.0918},{"date":"2019-10-02","close":18097.2539},{"date":"2019-10-04","close":17720.2285},{"date":"2019-10-07","close":17720.2285},{"date":"2019-10-08","close":17380.9043},{"date":"2019-10-10","close":17192.3926},{"date":"2019-10-11","close":17343.2012},{"date":"2019-10-14","close":18775.9023},{"date":"2019-10-15","close":18625.0918},{"date":"2019-10-16","close":19228.332},{"date":"2019-10-17","close":19266.0352},{"date":"2019-10-18","close":19492.252},{"date":"2019-10-21","close":19605.3594},{"date":"2019-10-22","close":19002.1172},{"date":"2019-10-23","close":18210.3613},{"date":"2019-10-24","close":18398.875},{"date":"2019-10-25","close":17984.1465},{"date":"2019-10-28","close":18097.2539},{"date":"2019-10-29","close":18361.1719},{"date":"2019-10-30","close":18210.3613},{"date":"2019-10-31","close":18097.2539},{"date":"2019-11-01","close":17984.1465},{"date":"2019-11-04","close":18361.1719},{"date":"2019-11-05","close":18964.4141},{"date":"2019-11-06","close":18926.7109},{"date":"2019-11-07","close":19190.6309},{"date":"2019-11-08","close":18964.4141},{"date":"2019-11-11","close":18474.2812},{"date":"2019-11-12","close":19303.7383},{"date":"2019-11-13","close":18964.4141},{"date":"2019-11-14","close":18851.3066},{"date":"2019-11-15","close":19039.8203},{"date":"2019-11-18","close":18851.3066},{"date":"2019-11-19","close":18549.6855},{"date":"2019-11-20","close":18021.8496},{"date":"2019-11-21","close":17607.1211},{"date":"2019-11-22","close":17607.1211},{"date":"2019-11-25","close":18813.6035},{"date":"2019-11-26","close":19115.2246},{"date":"2019-11-27","close":19152.9277},{"date":"2019-11-28","close":19077.5215},{"date":"2019-11-29","close":18813.6035},{"date":"2019-12-02","close":18134.957},{"date":"2019-12-03","close":18285.7676},{"date":"2019-12-04","close":18625.0918},{"date":"2019-12-05","close":18625.0918},{"date":"2019-12-06","close":19039.8203},{"date":"2019-12-09","close":19115.2246},{"date":"2019-12-10","close":18926.7109},{"date":"2019-12-11","close":18889.0098},{"date":"2019-12-12","close":19039.8203},{"date":"2019-12-13","close":19190.6309},{"date":"2019-12-16","close":19190.6309},{"date":"2019-12-17","close":19416.8457},{"date":"2019-12-18","close":20887.248},{"date":"2019-12-19","close":20095.4922},{"date":"2019-12-20","close":20359.4121},{"date":"2019-12-23","close":20284.0059},{"date":"2019-12-24","close":20472.5195},{"date":"2019-12-26","close":20321.709},{"date":"2019-12-27","close":20359.4121},{"date":"2019-12-30","close":20208.6016},{"date":"2020-01-02","close":20397.1133},{"date":"2020-01-03","close":20020.0879},{"date":"2020-01-06","close":19115.2246},{"date":"2020-01-07","close":19379.1426},{"date":"2020-01-08","close":18549.6855},{"date":"2020-01-09","close":19077.5215},{"date":"2020-01-10","close":19190.6309},{"date":"2020-01-13","close":19492.252},{"date":"2020-01-14","close":19303.7383},{"date":"2020-01-15","close":19379.1426},{"date":"2020-01-16","close":19567.6562},{"date":"2020-01-17","close":19341.4414},{"date":"2020-01-20","close":18738.1992},{"date":"2020-01-21","close":18361.1719},{"date":"2020-01-22","close":18134.957},{"date":"2020-01-23","close":17682.5254},{"date":"2020-01-28","close":16325.2314},{"date":"2020-01-29","close":16853.0684},{"date":"2020-01-30","close":16551.4473},{"date":"2020-01-31","close":16551.4473},{"date":"2020-02-03","close":16664.5547},{"date":"2020-02-04","close":17267.7969},{"date":"2020-02-05","close":17343.2012},{"date":"2020-02-06","close":17682.5254},{"date":"2020-02-07","close":17418.6074},{"date":"2020-02-10","close":17494.0117},{"date":"2020-02-11","close":17494.0117},{"date":"2020-02-12","close":17682.5254},{"date":"2020-02-13","close":17494.0117},{"date":"2020-02-14","close":17230.0938},{"date":"2020-02-17","close":16739.9609},{"date":"2020-02-18","close":16589.1504},{"date":"2020-02-19","close":16362.9346},{"date":"2020-02-20","close":16023.6104},{"date":"2020-02-21","close":15571.1797},{"date":"2020-02-24","close":14553.209},{"date":"2020-02-25","close":15156.4502},{"date":"2020-02-26","close":15458.0713},{"date":"2020-02-27","close":15571.1797},{"date":"2020-02-28","close":15156.4502},{"date":"2020-03-02","close":15043.3428},{"date":"2020-03-03","close":16099.0156},{"date":"2020-03-04","close":16362.9346},{"date":"2020-03-05","close":16739.9609},{"date":"2020-03-06","close":16325.2314},{"date":"2020-03-09","close":16325.2314},{"date":"2020-03-10","close":15797.3945},{"date":"2020-03-11","close":15156.4502},{"date":"2020-03-12","close":14607.0},{"date":"2020-03-13","close":13987.6699},{"date":"2020-03-16","close":14176.1826},{"date":"2020-03-17","close":14289.29},{"date":"2020-03-18","close":13007.4014},{"date":"2020-03-19","close":9425.6533},{"date":"2020-03-20","close":9538.7607},{"date":"2020-03-23","close":9048.627},{"date":"2020-03-24","close":9274.8428},{"date":"2020-03-25","close":11159.9736},{"date":"2020-03-26","close":12630.375},{"date":"2020-03-27","close":12743.4834},{"date":"2020-03-30","close":12818.8887},{"date":"2020-03-31","close":12705.7803},{"date":"2020-04-01","close":12630.375},{"date":"2020-04-02","close":12366.457},{"date":"2020-04-03","close":12404.1602},{"date":"2020-04-06","close":12630.375},{"date":"2020-04-07","close":13271.3203},{"date":"2020-04-08","close":13686.0488},{"date":"2020-04-09","close":14251.5879},{"date":"2020-04-10","close":14817.127},{"date":"2020-04-13","close":13949.9668},{"date":"2020-04-14","close":14063.0752},{"date":"2020-04-16","close":14213.8848},{"date":"2020-04-17","close":14779.4248},{"date":"2020-04-20","close":15194.1533},{"date":"2020-04-21","close":14930.2344},{"date":"2020-04-22","close":15156.4502},{"date":"2020-04-23","close":15382.666},{"date":"2020-04-24","close":15118.748},{"date":"2020-04-27","close":15194.1533},{"date":"2020-04-28","close":15231.8555},{"date":"2020-04-29","close":15420.3691},{"date":"2020-05-04","close":14967.9375},{"date":"2020-05-06","close":14515.5059},{"date":"2020-05-07","close":14477.8037},{"date":"2020-05-08","close":14515.5059},{"date":"2020-05-11","close":14138.4805},{"date":"2020-05-12","close":13346.7256},{"date":"2020-05-13","close":13346.7256},{"date":"2020-05-14","close":12894.2939},{"date":"2020-05-15","close":12441.8623},{"date":"2020-05-18","close":13346.7256},{"date":"2020-05-19","close":14590.9111},{"date":"2020-05-20","close":14477.8037},{"date":"2020-05-21","close":14779.4248},{"date":"2020-05-22","close":14628.6143},{"date":"2020-05-25","close":14100.7773},{"date":"2020-05-26","close":14251.5879},{"date":"2020-05-27","close":14779.4248},{"date":"2020-05-28","close":14477.8037},{"date":"2020-05-29","close":14326.9932},{"date":"2020-06-01","close":14364.6953},{"date":"2020-06-02","close":14477.8037},{"date":"2020-06-03","close":14741.7217},{"date":"2020-06-04","close":14817.127},{"date":"2020-06-05","close":15081.0449},{"date":"2020-06-08","close":14930.2344},{"date":"2020-06-09","close":14967.9375},{"date":"2020-06-10","close":14553.209},{"date":"2020-06-11","close":14213.8848},{"date":"2020-06-12","close":13723.751},{"date":"2020-06-15","close":13120.5098},{"date":"2020-06-16","close":13648.3457},{"date":"2020-06-17","close":13459.833},{"date":"2020-06-18","close":13384.4277},{"date":"2020-06-19","close":13422.1299},{"date":"2020-06-22","close":13686.0488},{"date":"2020-06-23","close":13811.0},{"date":"2020-06-24","close":13275.0508},{"date":"2020-06-25","close":13068.916},{"date":"2020-06-26","close":13398.7314},{"date":"2020-06-29","close":13275.0508},{"date":"2020-06-30","close":13275.0508},{"date":"2020-07-01","close":13068.916},{"date":"2020-07-02","close":13975.9072},{"date":"2020-07-03","close":13728.5459},{"date":"2020-07-06","close":13522.4121},{"date":"2020-07-07","close":13563.6387},{"date":"2020-07-08","close":13481.1846},{"date":"2020-07-09","close":13398.7314},{"date":"2020-07-10","close":13192.5967},{"date":"2020-07-13","close":13275.0508},{"date":"2020-07-14","close":13481.1846},{"date":"2020-07-15","close":13975.9072},{"date":"2020-07-16","close":13852.2266},{"date":"2020-07-17","close":13563.6387},{"date":"2020-07-20","close":13439.958},{"date":"2020-07-21","close":13646.0928},{"date":"2020-07-22","close":13398.7314},{"date":"2020-07-23","close":13563.6387},{"date":"2020-07-24","close":13233.8232},{"date":"2020-07-27","close":12945.2354},{"date":"2020-07-28","close":13110.1436},{"date":"2020-07-29","close":13192.5967},{"date":"2020-07-30","close":13068.916},{"date":"2020-07-31","close":12862.7822},{"date":"2020-08-03","close":12615.4209},{"date":"2020-08-04","close":12656.6475},{"date":"2020-08-05","close":12739.1016},{"date":"2020-08-06","close":12780.3281},{"date":"2020-08-07","close":12739.1016},{"date":"2020-08-10","close":12450.5137},{"date":"2020-08-11","close":12491.7402},{"date":"2020-08-12","close":12904.0088},{"date":"2020-08-13","close":12821.5547},{"date":"2020-08-14","close":12780.3281},{"date":"2020-08-18","close":12079.4717},{"date":"2020-08-19","close":11914.5645},{"date":"2020-08-20","close":11625.9756},{"date":"2020-08-21","close":11873.3369},{"date":"2020-08-24","close":11667.2031},{"date":"2020-08-25","close":11667.2031},{"date":"2020-08-26","close":11667.2031},{"date":"2020-08-27","close":11461.0684},{"date":"2020-08-28","close":11461.0684},{"date":"2020-08-31","close":11461.0684},{"date":"2020-09-01","close":10636.5312},{"date":"2020-09-02","close":10677.7578},{"date":"2020-09-03","close":10677.7578},{"date":"2020-09-04","close":10554.0771},{"date":"2020-09-07","close":10512.8506},{"date":"2020-09-08","close":10595.3047},{"date":"2020-09-09","close":10512.8506},{"date":"2020-09-10","close":10636.5312},{"date":"2020-09-11","close":10554.0771},{"date":"2020-09-14","close":10842.665},{"date":"2020-09-15","close":11419.8418},{"date":"2020-09-16","close":11378.6152},{"date":"2020-09-17","close":11378.6152},{"date":"2020-09-18","close":11543.5225},{"date":"2020-09-21","close":11296.1611},{"date":"2020-09-22","close":11007.5732},{"date":"2020-09-23","close":10760.2119},{"date":"2020-09-24","close":10430.3965},{"date":"2020-09-25","close":10636.5312},{"date":"2020-09-28","close":10842.665},{"date":"2020-09-29","close":10801.4385},{"date":"2020-10-05","close":10842.665},{"date":"2020-10-06","close":10966.3457},{"date":"2020-10-07","close":10883.8926},{"date":"2020-10-08","close":10966.3457},{"date":"2020-10-12","close":11543.5225},{"date":"2020-10-13","close":11419.8418},{"date":"2020-10-14","close":11667.2031},{"date":"2020-10-15","close":11378.6152},{"date":"2020-10-16","close":11172.4805},{"date":"2020-10-19","close":11378.6152},{"date":"2020-10-20","close":11172.4805},{"date":"2020-10-21","close":11378.6152},{"date":"2020-10-22","close":11213.707},{"date":"2020-10-23","close":11378.6152},{"date":"2020-10-26","close":11090.0264},{"date":"2020-10-27","close":10966.3457},{"date":"2020-10-28","close":11090.0264},{"date":"2020-10-29","close":10842.665},{"date":"2020-10-30","close":10677.7578},{"date":"2020-11-02","close":10801.4385},{"date":"2020-11-03","close":10760.2119},{"date":"2020-11-04","close":10760.2119},{"date":"2020-11-05","close":10925.1191},{"date":"2020-11-06","close":10760.2119},{"date":"2020-11-09","close":11131.2539},{"date":"2020-11-10","close":12368.0596},{"date":"2020-11-11","close":13357.5039},{"date":"2020-11-12","close":13398.7314},{"date":"2020-11-13","close":13275.0508},{"date":"2020-11-16","close":14305.7227},{"date":"2020-11-17","close":14017.1338},{"date":"2020-11-18","close":13563.6387},{"date":"2020-11-19","close":13357.5039},{"date":"2020-11-20","close":13481.1846},{"date":"2020-11-23","close":13481.1846},{"date":"2020-11-24","close":13769.7725},{"date":"2020-11-25","close":13852.2266},{"date":"2020-11-26","close":13893.4531},{"date":"2020-11-27","close":14017.1338},{"date":"2020-11-30","close":13398.7314},{"date":"2020-12-01","close":13934.6807},{"date":"2020-12-02","close":14429.4023},{"date":"2020-12-03","close":15253.9404},{"date":"2020-12-04","close":15542.5283},{"date":"2020-12-07","close":15006.5791},{"date":"2020-12-08","close":15089.0322},{"date":"2020-12-09","close":15872.3428},{"date":"2020-12-10","close":16202.1582},{"date":"2020-12-11","close":16037.251},{"date":"2020-12-14","close":15171.4863},{"date":"2020-12-15","close":15295.167},{"date":"2020-12-16","close":15006.5791},{"date":"2020-12-17","close":14594.3105},{"date":"2020-12-18","close":15089.0322},{"date":"2020-12-21","close":14759.2178},{"date":"2020-12-22","close":14470.6299},{"date":"2020-12-23","close":14223.2686},{"date":"2020-12-24","close":14800.4443},{"date":"2020-12-28","close":14470.6299},{"date":"2020-12-29","close":14882.8984},{"date":"2020-12-30","close":15130.2598},{"date":"2021-01-04","close":15047.8057},{"date":"2021-01-05","close":15089.0322},{"date":"2021-01-06","close":15006.5791},{"date":"2021-01-07","close":15130.2598},{"date":"2021-01-08","close":15130.2598},{"date":"2021-01-11","close":15377.6211},{"date":"2021-01-12","close":15460.0742},{"date":"2021-01-13","close":15831.1162},{"date":"2021-01-14","close":17727.5527},{"date":"2021-01-15","close":17191.6035},{"date":"2021-01-18","close":16408.293},{"date":"2021-01-19","close":16820.5605},{"date":"2021-01-20","close":16738.1074},{"date":"2021-01-21","close":16573.1992},{"date":"2021-01-22","close":16820.5605},{"date":"2021-01-25","close":17686.3242},{"date":"2021-01-26","close":17521.418},{"date":"2021-01-27","close":17315.2832},{"date":"2021-01-28","close":16779.334},{"date":"2021-01-29","close":16367.0654},{"date":"2021-02-01","close":16738.1074},{"date":"2021-02-02","close":16820.5605},{"date":"2021-02-03","close":16779.334},{"date":"2021-02-04","close":16779.334},{"date":"2021-02-05","close":17356.5098},{"date":"2021-02-08","close":18057.3672},{"date":"2021-02-09","close":17810.0059},{"date":"2021-02-10","close":17933.6855},{"date":"2021-02-15","close":18098.5938},{"date":"2021-02-16","close":17851.2324},{"date":"2021-02-17","close":17645.0977},{"date":"2021-02-18","close":17645.0977},{"date":"2021-02-19","close":17810.0059},{"date":"2021-02-22","close":17974.9141},{"date":"2021-02-23","close":18675.7695},{"date":"2021-02-24","close":18716.9961},{"date":"2021-02-25","close":19088.0391},{"date":"2021-02-26","close":19252.9453},{"date":"2021-03-02","close":18675.7695},{"date":"2021-03-03","close":19129.2656},{"date":"2021-03-04","close":19706.4414},{"date":"2021-03-05","close":19871.3496},{"date":"2021-03-08","close":19500.3066},{"date":"2021-03-09","close":19500.3066},{"date":"2021-03-10","close":19088.0391},{"date":"2021-03-11","close":18964.3574},{"date":"2021-03-12","close":19252.9453},{"date":"2021-03-15","close":19747.668},{"date":"2021-03-16","close":20984.4746},{"date":"2021-03-17","close":21025.7012},{"date":"2021-03-18","close":20902.0215},{"date":"2021-03-19","close":21273.0625},{"date":"2021-03-22","close":20943.248},{"date":"2021-03-23","close":19830.123},{"date":"2021-03-24","close":19623.9883},{"date":"2021-03-25","close":19417.8535},{"date":"2021-03-26","close":19706.4414},{"date":"2021-03-29","close":19252.9453},{"date":"2021-03-30","close":19129.2656},{"date":"2021-03-31","close":19211.7188},{"date":"2021-04-01","close":19252.9453},{"date":"2021-04-02","close":19129.2656},{"date":"2021-04-05","close":18758.2227},{"date":"2021-04-06","close":19335.4004},{"date":"2021-04-07","close":19211.7188},{"date":"2021-04-08","close":18881.9043},{"date":"2021-04-09","close":18593.3164},{"date":"2021-04-12","close":17933.6855},{"date":"2021-04-13","close":18098.5938},{"date":"2021-04-14","close":17810.0059},{"date":"2021-04-15","close":17810.0059},{"date":"2021-04-16","close":17974.9141},{"date":"2021-04-19","close":17892.459},{"date":"2021-04-20","close":18345.9551},{"date":"2021-04-21","close":18222.2734},{"date":"2021-04-22","close":18428.4082},{"date":"2021-04-23","close":18510.8633},{"date":"2021-04-26","close":19335.4004},{"date":"2021-04-27","close":19252.9453},{"date":"2021-04-28","close":19211.7188},{"date":"2021-04-29","close":19294.1719},{"date":"2021-04-30","close":19871.3496},{"date":"2021-05-03","close":19582.7617},{"date":"2021-05-04","close":19129.2656},{"date":"2021-05-06","close":19417.8535},{"date":"2021-05-07","close":19747.668},{"date":"2021-05-10","close":20572.2051},{"date":"2021-05-11","close":20695.8867},{"date":"2021-05-12","close":20118.7109},{"date":"2021-05-13","close":20654.6602},{"date":"2021-05-14","close":20201.1641},{"date":"2021-05-17","close":20695.8867},{"date":"2021-05-18","close":19788.8945},{"date":"2021-05-20","close":20159.9375},{"date":"2021-05-21","close":19830.123},{"date":"2021-05-24","close":19623.9883},{"date":"2021-05-25","close":19912.5762},{"date":"2021-05-26","close":20283.6172},{"date":"2021-05-27","close":20984.4746},{"date":"2021-05-28","close":20902.0215},{"date":"2021-05-31","close":20778.3398},{"date":"2021-06-01","close":20530.9785},{"date":"2021-06-02","close":22056.373},{"date":"2021-06-03","close":22221.2793},{"date":"2021-06-04","close":21850.2383},{"date":"2021-06-07","close":21437.9707},{"date":"2021-06-08","close":21767.7852},{"date":"2021-06-09","close":23045.8184},{"date":"2021-06-10","close":23210.7246},{"date":"2021-06-11","close":23334.4062},{"date":"2021-06-14","close":23293.1797},{"date":"2021-06-15","close":23128.2715},{"date":"2021-06-16","close":23251.9512},{"date":"2021-06-17","close":23334.4062},{"date":"2021-06-18","close":22509.8691},{"date":"2021-06-21","close":21685.3301},{"date":"2021-06-22","close":21437.9707},{"date":"2021-06-23","close":21025.7012},{"date":"2021-06-24","close":20572.2051},{"date":"2021-06-25","close":21066.9277},{"date":"2021-06-28","close":21149.3809},{"date":"2021-06-29","close":21149.3809},{"date":"2021-06-30","close":20902.0215},{"date":"2021-07-01","close":20860.793},{"date":"2021-07-02","close":20737.1133},{"date":"2021-07-05","close":20572.2051},{"date":"2021-07-06","close":20984.4746},{"date":"2021-07-07","close":20448.5254},{"date":"2021-07-08","close":19088.0391},{"date":"2021-07-09","close":18881.9043},{"date":"2021-07-12","close":19005.584},{"date":"2021-07-13","close":19335.4004},{"date":"2021-07-14","close":19665.2148},{"date":"2021-07-15","close":19623.9883},{"date":"2021-07-16","close":19995.0293},{"date":"2021-07-19","close":19417.8535},{"date":"2021-07-20","close":18964.3574},{"date":"2021-07-21","close":18923.1309},{"date":"2021-07-22","close":19211.7188},{"date":"2021-07-23","close":18881.9043},{"date":"2021-07-26","close":18675.7695},{"date":"2021-07-27","close":18716.9961},{"date":"2021-07-28","close":18634.543},{"date":"2021-07-29","close":18758.2227},{"date":"2021-07-30","close":18552.0898},{"date":"2021-08-02","close":18304.7285},{"date":"2021-08-03","close":18469.6348},{"date":"2021-08-04","close":19088.0391},{"date":"2021-08-05","close":19129.2656},{"date":"2021-08-06","close":19129.2656},{"date":"2021-08-09","close":19211.7188},{"date":"2021-08-10","close":19294.1719},{"date":"2021-08-11","close":19005.584},{"date":"2021-08-12","close":18881.9043},{"date":"2021-08-13","close":18799.4512},{"date":"2021-08-17","close":17645.0977},{"date":"2021-08-18","close":17768.7793},{"date":"2021-08-19","close":16861.7871},{"date":"2021-08-20","close":16243.3848},{"date":"2021-08-23","close":17109.1484},{"date":"2021-08-24","close":18345.9551},{"date":"2021-08-25","close":18552.0898},{"date":"2021-08-26","close":18799.4512},{"date":"2021-08-27","close":18799.4512},{"date":"2021-08-30","close":18799.4512},{"date":"2021-08-31","close":18799.4512},{"date":"2021-09-01","close":18799.4512},{"date":"2021-09-02","close":18799.4512},{"date":"2021-09-03","close":18799.4512},{"date":"2021-09-06","close":18799.4512},{"date":"2021-09-07","close":18799.4512},{"date":"2021-09-08","close":18799.4512},{"date":"2021-09-09","close":18799.4512},{"date":"2021-09-10","close":18281.4277},{"date":"2021-09-13","close":19266.1406},{"date":"2021-09-14","close":19908.3457},{"date":"2021-09-15","close":19608.6504},{"date":"2021-09-16","close":19779.9043},{"date":"2021-09-17","close":20122.4141},{"date":"2021-09-23","close":20764.6191},{"date":"2021-09-24","close":20464.9219},{"date":"2021-09-27","close":19865.5312},{"date":"2021-09-28","close":19951.1582},{"date":"2021-09-29","close":20122.4141},{"date":"2021-09-30","close":19822.7188},{"date":"2021-10-01","close":19480.209},{"date":"2021-10-05","close":19993.9727},{"date":"2021-10-06","close":18966.4453},{"date":"2021-10-07","close":19437.3945},{"date":"2021-10-08","close":19266.1406},{"date":"2021-10-12","close":18966.4453},{"date":"2021-10-13","close":19351.7676},{"date":"2021-10-14","close":19094.8867},{"date":"2021-10-15","close":19351.7676},{"date":"2021-10-18","close":18923.6309},{"date":"2021-10-19","close":18623.9355},{"date":"2021-10-20","close":18324.2402},{"date":"2021-10-21","close":18281.4277},{"date":"2021-10-22","close":18195.7988},{"date":"2021-10-25","close":19608.6504},{"date":"2021-10-26","close":19694.2773},{"date":"2021-10-27","close":19052.0723},{"date":"2021-10-28","close":19052.0723},{"date":"2021-10-29","close":18752.377},{"date":"2021-11-01","close":18538.3086},{"date":"2021-11-02","close":18581.123},{"date":"2021-11-03","close":18281.4277},{"date":"2021-11-04","close":18367.0547},{"date":"2021-11-05","close":18067.3594},{"date":"2021-11-08","close":19009.2578},{"date":"2021-11-09","close":18838.0039},{"date":"2021-11-10","close":18238.6133},{"date":"2021-11-11","close":17682.0352},{"date":"2021-11-12","close":17553.5957},{"date":"2021-11-15","close":17467.9668},{"date":"2021-11-16","close":17082.6445},{"date":"2021-11-17","close":16526.0664},{"date":"2021-11-18","close":16868.5762},{"date":"2021-11-19","close":17082.6445},{"date":"2021-11-22","close":16782.9492},{"date":"2021-11-23","close":16611.6953},{"date":"2021-11-24","close":16269.1855},{"date":"2021-11-25","close":15883.8623},{"date":"2021-11-26","close":15412.9121},{"date":"2021-11-29","close":14342.5713},{"date":"2021-11-30","close":13529.1123},{"date":"2021-12-01","close":13914.4346},{"date":"2021-12-02","close":14042.876},{"date":"2021-12-03","close":14471.0127},{"date":"2021-12-06","close":14556.6396},{"date":"2021-12-07","close":14770.708},{"date":"2021-12-08","close":14899.1484},{"date":"2021-12-09","close":14899.1484},{"date":"2021-12-10","close":14727.8945},{"date":"2021-12-13","close":14556.6396},{"date":"2021-12-14","close":14299.7578},{"date":"2021-12-15","close":14299.7578},{"date":"2021-12-16","close":14214.1309},{"date":"2021-12-17","close":14299.7578},{"date":"2021-12-20","close":14128.5029},{"date":"2021-12-21","close":14085.6895},{"date":"2021-12-22","close":14385.3848},{"date":"2021-12-23","close":14428.1982},{"date":"2021-12-24","close":14685.0801},{"date":"2021-12-27","close":14599.4531},{"date":"2021-12-28","close":14513.8262},{"date":"2021-12-29","close":14984.7764},{"date":"2021-12-30","close":15070.4033},{"date":"2022-01-03","close":16573.0},{"date":"2022-01-04","close":15626.9805},{"date":"2022-01-05","close":15370.0986},{"date":"2022-01-06","close":14984.7764},{"date":"2022-01-07","close":15113.2168},{"date":"2022-01-10","close":14941.9629},{"date":"2022-01-11","close":14727.8945},{"date":"2022-01-12","close":14727.8945},{"date":"2022-01-13","close":15241.6582},{"date":"2022-01-14","close":15070.4033},{"date":"2022-01-17","close":14556.6396},{"date":"2022-01-18","close":14256.9443},{"date":"2022-01-19","close":13529.1123},{"date":"2022-01-20","close":13871.6211},{"date":"2022-01-21","close":13828.8076},{"date":"2022-01-24","close":13443.4844},{"date":"2022-01-25","close":13229.417},{"date":"2022-01-26","close":13229.417},{"date":"2022-01-27","close":12715.6523},{"date":"2022-01-28","close":12929.7207},{"date":"2022-02-03","close":13357.8574},{"date":"2022-02-04","close":14984.7764},{"date":"2022-02-07","close":15113.2168},{"date":"2022-02-08","close":15113.2168},{"date":"2022-02-09","close":15113.2168},{"date":"2022-02-10","close":17039.832},{"date":"2022-02-11","close":16911.3906},{"date":"2022-02-14","close":16911.3906},{"date":"2022-02-15","close":16483.2539},{"date":"2022-02-16","close":18238.6133},{"date":"2022-02-17","close":18110.1719},{"date":"2022-02-18","close":18195.7988},{"date":"2022-02-21","close":18581.123},{"date":"2022-02-22","close":18581.123},{"date":"2022-02-23","close":18581.123},{"date":"2022-02-24","close":17510.7812},{"date":"2022-02-25","close":17896.1035},{"date":"2022-02-28","close":17896.1035},{"date":"2022-03-02","close":17425.1543},{"date":"2022-03-03","close":17853.291},{"date":"2022-03-04","close":17211.0859},{"date":"2022-03-07","close":16697.3223},{"date":"2022-03-08","close":15626.9805},{"date":"2022-03-10","close":15626.9805},{"date":"2022-03-11","close":17896.1035},{"date":"2022-03-14","close":17810.4766},{"date":"2022-03-15","close":17810.4766},{"date":"2022-03-16","close":18923.6309},{"date":"2022-03-17","close":18923.6309},{"date":"2022-03-18","close":18666.75},{"date":"2022-03-21","close":18666.75},{"date":"2022-03-22","close":17938.918},{"date":"2022-03-23","close":17853.291},{"date":"2022-03-24","close":17896.1035},{"date":"2022-03-25","close":17682.0352},{"date":"2022-03-28","close":17639.2227},{"date":"2022-03-29","close":18067.3594},{"date":"2022-03-30","close":17981.7305},{"date":"2022-03-31","close":17896.1035},{"date":"2022-04-01","close":19223.3262},{"date":"2022-04-04","close":20464.9219},{"date":"2022-04-05","close":20250.8555},{"date":"2022-04-06","close":20764.6191},{"date":"2022-04-07","close":20935.873},{"date":"2022-04-08","close":20507.7363},{"date":"2022-04-11","close":19908.3457},{"date":"2022-04-12","close":20507.7363},{"date":"2022-04-13","close":20422.1094},{"date":"2022-04-14","close":20721.8047},{"date":"2022-04-15","close":20721.8047},{"date":"2022-04-18","close":20250.8555},{"date":"2022-04-19","close":19737.0898},{"date":"2022-04-20","close":19908.3457},{"date":"2022-04-21","close":19908.3457},{"date":"2022-04-22","close":19437.3945},{"date":"2022-04-25","close":18795.1914},{"date":"2022-04-26","close":18581.123},{"date":"2022-04-27","close":18238.6133},{"date":"2022-04-28","close":18152.9863},{"date":"2022-04-29","close":18966.4453},{"date":"2022-05-02","close":18666.75},{"date":"2022-05-03","close":18281.4277},{"date":"2022-05-04","close":17896.1035},{"date":"2022-05-06","close":18067.3594},{"date":"2022-05-09","close":18485.0},{"date":"2022-05-10","close":18067.3594},{"date":"2022-05-11","close":17981.7305},{"date":"2022-05-12","close":17082.6445},{"date":"2022-05-13","close":17510.7812},{"date":"2022-05-16","close":17767.6621},{"date":"2022-05-17","close":17896.1035},{"date":"2022-05-18","close":18024.5449},{"date":"2022-05-19","close":18024.5449},{"date":"2022-05-20","close":17767.6621},{"date":"2022-05-23","close":17425.1543},{"date":"2022-05-24","close":16997.0176},{"date":"2022-05-25","close":16483.2539},{"date":"2022-05-26","close":16226.3721},{"date":"2022-05-27","close":17724.8496},{"date":"2022-05-30","close":18110.1719},{"date":"2022-05-31","close":18581.123},{"date":"2022-06-02","close":18538.3086},{"date":"2022-06-03","close":19094.8867},{"date":"2022-06-07","close":19137.6992},{"date":"2022-06-08","close":18966.4453},{"date":"2022-06-09","close":18152.9863},{"date":"2022-06-10","close":17125.459},{"date":"2022-06-13","close":16097.9307},{"date":"2022-06-14","close":15755.4219},{"date":"2022-06-15","close":14813.5215},{"date":"2022-06-16","close":15113.2168},{"date":"2022-06-17","close":14984.7764},{"date":"2022-06-20","close":14727.8945},{"date":"2022-06-21","close":14941.9629},{"date":"2022-06-22","close":13957.249},{"date":"2022-06-23","close":13443.4844},{"date":"2022-06-24","close":13700.3662},{"date":"2022-06-27","close":13871.6211},{"date":"2022-06-28","close":14000.0625},{"date":"2022-06-29","close":13743.1807},{"date":"2022-06-30","close":13743.1807},{"date":"2022-07-01","close":13100.9756},{"date":"2022-07-04","close":12715.6523},{"date":"2022-07-05","close":13315.0439},{"date":"2022-07-06","close":13529.1123},{"date":"2022-07-07","close":13700.3662},{"date":"2022-07-08","close":13443.4844},{"date":"2022-07-11","close":12929.7207},{"date":"2022-07-12","close":12929.7207},{"date":"2022-07-13","close":13100.9756},{"date":"2022-07-14","close":12886.9072},{"date":"2022-07-15","close":12844.0938},{"date":"2022-07-18","close":13015.3486},{"date":"2022-07-19","close":12672.8389},{"date":"2022-07-20","close":12844.0938},{"date":"2022-07-21","close":12929.7207},{"date":"2022-07-22","close":12972.5352},{"date":"2022-07-25","close":12972.5352},{"date":"2022-07-26","close":12715.6523},{"date":"2022-07-27","close":12501.585},{"date":"2022-07-28","close":12544.3984},{"date":"2022-07-29","close":12844.0938},{"date":"2022-08-01","close":12929.7207},{"date":"2022-08-02","close":12758.4668},{"date":"2022-08-03","close":13015.3486},{"date":"2022-08-04","close":13486.2988},{"date":"2022-08-05","close":13357.8574},{"date":"2022-08-08","close":13400.6709},{"date":"2022-08-09","close":13272.2305},{"date":"2022-08-10","close":13015.3486},{"date":"2022-08-11","close":13443.4844},{"date":"2022-08-12","close":13529.1123},{"date":"2022-08-16","close":14000.0625},{"date":"2022-08-17","close":14256.9443},{"date":"2022-08-18","close":14171.3164},{"date":"2022-08-19","close":13614.7393},{"date":"2022-08-22","close":13272.2305},{"date":"2022-08-23","close":13357.8574},{"date":"2022-08-24","close":14342.5713},{"date":"2022-08-25","close":14385.3848},{"date":"2022-08-26","close":14171.3164},{"date":"2022-08-29","close":12715.6523},{"date":"2022-08-30","close":12587.2119},{"date":"2022-08-31","close":13400.6709},{"date":"2022-09-01","close":13614.7393},{"date":"2022-09-02","close":13657.5527},{"date":"2022-09-05","close":13529.1123},{"date":"2022-09-06","close":13100.9756},{"date":"2022-09-07","close":12844.0938},{"date":"2022-09-08","close":13015.3486},{"date":"2022-09-13","close":13357.8574},{"date":"2022-09-14","close":13229.417},{"date":"2022-09-15","close":13315.0439},{"date":"2022-09-16","close":13015.3486},{"date":"2022-09-19","close":12801.2803},{"date":"2022-09-20","close":13700.3662},{"date":"2022-09-21","close":13529.1123},{"date":"2022-09-22","close":13400.6709},{"date":"2022-09-23","close":12929.7207},{"date":"2022-09-26","close":13650.0},{"date":"2022-09-27","close":14000.0},{"date":"2022-09-28","close":13200.0},{"date":"2022-09-29","close":12750.0},{"date":"2022-09-30","close":12800.0},{"date":"2022-10-04","close":12400.0},{"date":"2022-10-05","close":12200.0},{"date":"2022-10-06","close":12300.0},{"date":"2022-10-07","close":12250.0},{"date":"2022-10-11","close":11650.0},{"date":"2022-10-12","close":11800.0},{"date":"2022-10-13","close":12200.0},{"date":"2022-10-14","close":12200.0},{"date":"2022-10-17","close":12150.0},{"date":"2022-10-18","close":11800.0},{"date":"2022-10-19","close":11400.0},{"date":"2022-10-20","close":11200.0},{"date":"2022-10-21","close":10450.0},{"date":"2022-10-24","close":10600.0},{"date":"2022-10-25","close":10350.0},{"date":"2022-10-26","close":10050.0},{"date":"2022-10-27","close":10150.0},{"date":"2022-10-28","close":10150.0},{"date":"2022-10-31","close":9970.0},{"date":"2022-11-01","close":10200.0},{"date":"2022-11-02","close":10200.0},{"date":"2022-11-03","close":10100.0},{"date":"2022-11-04","close":10250.0},{"date":"2022-11-07","close":10500.0},{"date":"2022-11-08","close":10500.0},{"date":"2022-11-09","close":10650.0},{"date":"2022-11-10","close":10550.0},{"date":"2022-11-11","close":11750.0},{"date":"2022-11-14","close":11700.0},{"date":"2022-11-15","close":11550.0},{"date":"2022-11-16","close":11800.0},{"date":"2022-11-17","close":11600.0},{"date":"2022-11-18","close":11650.0},{"date":"2022-11-21","close":11250.0},{"date":"2022-11-22","close":9980.0},{"date":"2022-11-23","close":10200.0},{"date":"2022-11-24","close":10400.0},{"date":"2022-11-25","close":10550.0},{"date":"2022-11-28","close":10250.0},{"date":"2022-11-29","close":10600.0},{"date":"2022-11-30","close":10950.0},{"date":"2022-12-01","close":11550.0},{"date":"2022-12-02","close":11250.0},{"date":"2022-12-05","close":12450.0},{"date":"2022-12-06","close":12300.0},{"date":"2022-12-07","close":13250.0},{"date":"2022-12-08","close":13750.0},{"date":"2022-12-09","close":14150.0},{"date":"2022-12-12","close":14000.0},{"date":"2022-12-13","close":14050.0},{"date":"2022-12-14","close":13550.0},{"date":"2022-12-15","close":13600.0},{"date":"2022-12-16","close":13250.0},{"date":"2022-12-19","close":13700.0},{"date":"2022-12-20","close":13250.0},{"date":"2022-12-21","close":13500.0},{"date":"2022-12-22","close":13900.0},{"date":"2022-12-23","close":13900.0},{"date":"2022-12-26","close":13950.0},{"date":"2022-12-27","close":14650.0},{"date":"2022-12-28","close":15250.0},{"date":"2022-12-29","close":14900.0},{"date":"2023-01-02","close":14700.0},{"date":"2023-01-03","close":14800.0},{"date":"2023-01-04","close":14300.0},{"date":"2023-01-05","close":14500.0},{"date":"2023-01-06","close":14400.0},{"date":"2023-01-09","close":14500.0},{"date":"2023-01-10","close":14500.0},{"date":"2023-01-11","close":14550.0},{"date":"2023-01-12","close":14700.0},{"date":"2023-01-13","close":14900.0},{"date":"2023-01-16","close":15050.0},{"date":"2023-01-17","close":15650.0},{"date":"2023-01-18","close":16350.0},{"date":"2023-01-19","close":16400.0},{"date":"2023-01-20","close":16750.0},{"date":"2023-01-25","close":16190.0},{"date":"2023-01-26","close":16190.0},{"date":"2023-01-27","close":16070.0},{"date":"2023-01-30","close":16070.0},{"date":"2023-01-31","close":16340.0},{"date":"2023-02-01","close":16480.0},{"date":"2023-02-02","close":16480.0},{"date":"2023-02-03","close":16160.0},{"date":"2023-02-06","close":16890.0},{"date":"2023-02-07","close":16980.0},{"date":"2023-02-08","close":16950.0},{"date":"2023-02-09","close":17000.0},{"date":"2023-02-10","close":16950.0},{"date":"2023-02-13","close":16580.0},{"date":"2023-02-14","close":16930.0},{"date":"2023-02-15","close":16480.0},{"date":"2023-02-16","close":16900.0},{"date":"2023-02-17","close":17080.0},{"date":"2023-02-20","close":16840.0},{"date":"2023-02-21","close":16600.0},{"date":"2023-02-22","close":15820.0},{"date":"2023-02-23","close":15720.0},{"date":"2023-02-24","close":15680.0},{"date":"2023-02-27","close":16180.0},{"date":"2023-02-28","close":16080.0},{"date":"2023-03-02","close":16270.0},{"date":"2023-03-03","close":16150.0},{"date":"2023-03-06","close":16200.0},{"date":"2023-03-07","close":15600.0},{"date":"2023-03-08","close":15230.0},{"date":"2023-03-09","close":15330.0},{"date":"2023-03-10","close":14940.0},{"date":"2023-03-13","close":14730.0},{"date":"2023-03-14","close":14110.0},{"date":"2023-03-15","close":14050.0},{"date":"2023-03-16","close":13810.0},{"date":"2023-03-17","close":14760.0},{"date":"2023-03-20","close":14480.0},{"date":"2023-03-21","close":14710.0},{"date":"2023-03-22","close":14370.0},{"date":"2023-03-23","close":15070.0},{"date":"2023-03-24","close":15400.0},{"date":"2023-03-27","close":14950.0},{"date":"2023-03-28","close":15170.0},{"date":"2023-03-29","close":16090.0},{"date":"2023-03-30","close":16150.0},{"date":"2023-03-31","close":15800.0},{"date":"2023-04-03","close":15790.0},{"date":"2023-04-04","close":15300.0},{"date":"2023-04-05","close":15140.0},{"date":"2023-04-06","close":15110.0},{"date":"2023-04-07","close":15040.0},{"date":"2023-04-10","close":15080.0},{"date":"2023-04-11","close":15120.0},{"date":"2023-04-12","close":14950.0},{"date":"2023-04-13","close":14580.0},{"date":"2023-04-14","close":14800.0},{"date":"2023-04-17","close":15030.0},{"date":"2023-04-18","close":15400.0},{"date":"2023-04-19","close":15150.0},{"date":"2023-04-20","close":15140.0},{"date":"2023-04-21","close":14720.0},{"date":"2023-04-24","close":14270.0},{"date":"2023-04-25","close":14090.0},{"date":"2023-04-26","close":14000.0},{"date":"2023-04-27","close":14030.0},{"date":"2023-04-28","close":14070.0},{"date":"2023-05-02","close":14130.0},{"date":"2023-05-03","close":14010.0},{"date":"2023-05-04","close":14140.0},{"date":"2023-05-08","close":14110.0},{"date":"2023-05-09","close":13970.0},{"date":"2023-05-10","close":13780.0},{"date":"2023-05-11","close":14000.0},{"date":"2023-05-12","close":13580.0},{"date":"2023-05-15","close":13540.0},{"date":"2023-05-16","close":13560.0},{"date":"2023-05-17","close":13550.0},{"date":"2023-05-18","close":13440.0},{"date":"2023-05-19","close":13500.0},{"date":"2023-05-22","close":13860.0},{"date":"2023-05-23","close":13790.0},{"date":"2023-05-24","close":13650.0},{"date":"2023-05-25","close":13520.0},{"date":"2023-05-26","close":13360.0},{"date":"2023-05-30","close":12980.0},{"date":"2023-05-31","close":13570.0},{"date":"2023-06-01","close":13320.0},{"date":"2023-06-02","close":13180.0},{"date":"2023-06-05","close":13180.0},{"date":"2023-06-07","close":13210.0},{"date":"2023-06-08","close":13040.0},{"date":"2023-06-09","close":13000.0},{"date":"2023-06-12","close":12750.0},{"date":"2023-06-13","close":13090.0},{"date":"2023-06-14","close":13830.0},{"date":"2023-06-15","close":13740.0},{"date":"2023-06-16","close":14630.0},{"date":"2023-06-19","close":14680.0},{"date":"2023-06-20","close":14610.0},{"date":"2023-06-21","close":14150.0},{"date":"2023-06-22","close":14360.0},{"date":"2023-06-23","close":14380.0},{"date":"2023-06-26","close":14110.0},{"date":"2023-06-27","close":14160.0},{"date":"2023-06-28","close":14380.0},{"date":"2023-06-29","close":14980.0},{"date":"2023-06-30","close":14860.0},{"date":"2023-07-03","close":15060.0},{"date":"2023-07-04","close":15100.0},{"date":"2023-07-05","close":15220.0},{"date":"2023-07-06","close":15100.0},{"date":"2023-07-07","close":14840.0},{"date":"2023-07-10","close":14750.0},{"date":"2023-07-11","close":14850.0},{"date":"2023-07-12","close":15420.0},{"date":"2023-07-13","close":14730.0},{"date":"2023-07-14","close":14700.0},{"date":"2023-07-17","close":14510.0},{"date":"2023-07-18","close":14430.0},{"date":"2023-07-19","close":14490.0},{"date":"2023-07-20","close":14820.0},{"date":"2023-07-21","close":14580.0},{"date":"2023-07-24","close":13960.0},{"date":"2023-07-25","close":13110.0},{"date":"2023-07-26","close":12960.0},{"date":"2023-07-27","close":13000.0},{"date":"2023-07-28","close":13110.0},{"date":"2023-07-31","close":13060.0},{"date":"2023-08-01","close":13160.0},{"date":"2023-08-02","close":13060.0},{"date":"2023-08-03","close":12890.0},{"date":"2023-08-04","close":13000.0},{"date":"2023-08-07","close":13080.0},{"date":"2023-08-08","close":13210.0},{"date":"2023-08-09","close":13020.0},{"date":"2023-08-10","close":13490.0},{"date":"2023-08-11","close":13270.0},{"date":"2023-08-14","close":13750.0},{"date":"2023-08-16","close":13230.0},{"date":"2023-08-17","close":12810.0},{"date":"2023-08-18","close":12990.0},{"date":"2023-08-21","close":12920.0},{"date":"2023-08-22","close":13000.0},{"date":"2023-08-23","close":12830.0},{"date":"2023-08-24","close":12880.0},{"date":"2023-08-25","close":12880.0},{"date":"2023-08-28","close":12870.0},{"date":"2023-08-29","close":12870.0},{"date":"2023-08-30","close":12970.0},{"date":"2023-08-31","close":12960.0},{"date":"2023-09-01","close":12890.0},{"date":"2023-09-04","close":12820.0},{"date":"2023-09-05","close":12600.0},{"date":"2023-09-06","close":12210.0},{"date":"2023-09-07","close":11880.0},{"date":"2023-09-08","close":11980.0},{"date":"2023-09-11","close":11890.0},{"date":"2023-09-12","close":11890.0},{"date":"2023-09-13","close":11720.0},{"date":"2023-09-14","close":11560.0},{"date":"2023-09-15","close":11680.0},{"date":"2023-09-18","close":11510.0},{"date":"2023-09-19","close":11460.0},{"date":"2023-09-20","close":11380.0},{"date":"2023-09-21","close":11300.0},{"date":"2023-09-22","close":11100.0},{"date":"2023-09-25","close":11000.0},{"date":"2023-09-26","close":11220.0},{"date":"2023-09-27","close":11140.0},{"date":"2023-10-04","close":10930.0},{"date":"2023-10-05","close":10830.0},{"date":"2023-10-06","close":10910.0},{"date":"2023-10-10","close":10400.0},{"date":"2023-10-11","close":10440.0},{"date":"2023-10-12","close":10620.0},{"date":"2023-10-13","close":10340.0},{"date":"2023-10-16","close":10050.0},{"date":"2023-10-17","close":10110.0},{"date":"2023-10-18","close":10080.0},{"date":"2023-10-19","close":9730.0},{"date":"2023-10-20","close":9730.0},{"date":"2023-10-23","close":9600.0},{"date":"2023-10-24","close":9800.0},{"date":"2023-10-25","close":10160.0},{"date":"2023-10-26","close":9930.0},{"date":"2023-10-27","close":10110.0},{"date":"2023-10-30","close":10430.0},{"date":"2023-10-31","close":10560.0},{"date":"2023-11-01","close":10440.0},{"date":"2023-11-02","close":10250.0},{"date":"2023-11-03","close":10400.0},{"date":"2023-11-06","close":10890.0},{"date":"2023-11-07","close":10640.0},{"date":"2023-11-08","close":10820.0},{"date":"2023-11-09","close":10740.0},{"date":"2023-11-10","close":10430.0},{"date":"2023-11-13","close":10220.0},{"date":"2023-11-14","close":10340.0},{"date":"2023-11-15","close":10520.0},{"date":"2023-11-16","close":10820.0},{"date":"2023-11-17","close":11950.0},{"date":"2023-11-20","close":11630.0},{"date":"2023-11-21","close":11730.0},{"date":"2023-11-22","close":11390.0},{"date":"2023-11-23","close":11400.0},{"date":"2023-11-24","close":11070.0},{"date":"2023-11-27","close":11170.0},{"date":"2023-11-28","close":11070.0},{"date":"2023-11-29","close":11000.0},{"date":"2023-11-30","close":10830.0},{"date":"2023-12-01","close":10950.0},{"date":"2023-12-04","close":11370.0},{"date":"2023-12-05","close":11040.0},{"date":"2023-12-06","close":10920.0},{"date":"2023-12-07","close":11240.0},{"date":"2023-12-08","close":11200.0},{"date":"2023-12-11","close":11310.0},{"date":"2023-12-12","close":11730.0},{"date":"2023-12-13","close":12010.0},{"date":"2023-12-14","close":11840.0},{"date":"2023-12-15","close":12150.0},{"date":"2023-12-18","close":12000.0},{"date":"2023-12-19","close":11710.0},{"date":"2023-12-20","close":11740.0},{"date":"2023-12-21","close":11610.0},{"date":"2023-12-22","close":11640.0},{"date":"2023-12-26","close":11620.0},{"date":"2023-12-27","close":11550.0},{"date":"2023-12-28","close":11730.0},{"date":"2024-01-02","close":11860.0},{"date":"2024-01-03","close":11980.0},{"date":"2024-01-04","close":11780.0},{"date":"2024-01-05","close":12430.0},{"date":"2024-01-08","close":12220.0},{"date":"2024-01-09","close":13070.0},{"date":"2024-01-10","close":13030.0},{"date":"2024-01-11","close":12910.0},{"date":"2024-01-12","close":12950.0},{"date":"2024-01-15","close":12810.0},{"date":"2024-01-16","close":12810.0},{"date":"2024-01-17","close":12710.0},{"date":"2024-01-18","close":13490.0},{"date":"2024-01-19","close":13420.0},{"date":"2024-01-22","close":13140.0},{"date":"2024-01-23","close":12920.0},{"date":"2024-01-24","close":13080.0},{"date":"2024-01-25","close":13010.0},{"date":"2024-01-26","close":12900.0},{"date":"2024-01-29","close":12820.0},{"date":"2024-01-30","close":12870.0},{"date":"2024-01-31","close":12420.0},{"date":"2024-02-01","close":12510.0},{"date":"2024-02-02","close":12340.0},{"date":"2024-02-05","close":12250.0},{"date":"2024-02-06","close":12420.0},{"date":"2024-02-07","close":11720.0},{"date":"2024-02-08","close":11620.0},{"date":"2024-02-13","close":11470.0},{"date":"2024-02-14","close":11530.0},{"date":"2024-02-15","close":11440.0},{"date":"2024-02-16","close":11520.0},{"date":"2024-02-19","close":11540.0},{"date":"2024-02-20","close":11550.0},{"date":"2024-02-21","close":11420.0},{"date":"2024-02-22","close":11160.0},{"date":"2024-02-23","close":11240.0},{"date":"2024-02-26","close":11130.0},{"date":"2024-02-27","close":11020.0},{"date":"2024-02-28","close":11110.0},{"date":"2024-02-29","close":11130.0},{"date":"2024-03-04","close":10690.0},{"date":"2024-03-05","close":10720.0},{"date":"2024-03-06","close":10650.0},{"date":"2024-03-07","close":10640.0},{"date":"2024-03-08","close":10770.0},{"date":"2024-03-11","close":10860.0},{"date":"2024-03-12","close":10860.0},{"date":"2024-03-13","close":10900.0},{"date":"2024-03-14","close":10850.0},{"date":"2024-03-15","close":10690.0},{"date":"2024-03-18","close":10710.0},{"date":"2024-03-19","close":10650.0},{"date":"2024-03-20","close":10700.0},{"date":"2024-03-21","close":10700.0},{"date":"2024-03-22","close":10840.0},{"date":"2024-03-25","close":10790.0},{"date":"2024-03-26","close":10880.0},{"date":"2024-03-27","close":10890.0},{"date":"2024-03-28","close":11230.0},{"date":"2024-03-29","close":11060.0},{"date":"2024-04-01","close":11540.0},{"date":"2024-04-02","close":11390.0},{"date":"2024-04-03","close":11180.0},{"date":"2024-04-04","close":11150.0},{"date":"2024-04-05","close":11060.0},{"date":"2024-04-08","close":10880.0},{"date":"2024-04-09","close":10990.0},{"date":"2024-04-11","close":11210.0},{"date":"2024-04-12","close":11090.0},{"date":"2024-04-15","close":10800.0},{"date":"2024-04-16","close":10550.0},{"date":"2024-04-17","close":10520.0},{"date":"2024-04-18","close":10990.0},{"date":"2024-04-19","close":10740.0},{"date":"2024-04-22","close":10850.0},{"date":"2024-04-23","close":10750.0},{"date":"2024-04-24","close":10770.0},{"date":"2024-04-25","close":10820.0},{"date":"2024-04-26","close":10840.0},{"date":"2024-04-29","close":11120.0},{"date":"2024-04-30","close":11180.0},{"date":"2024-05-02","close":11320.0},{"date":"2024-05-03","close":11270.0},{"date":"2024-05-07","close":11260.0},{"date":"2024-05-08","close":11140.0},{"date":"2024-05-09","close":11160.0},{"date":"2024-05-10","close":11090.0},{"date":"2024-05-13","close":11230.0},{"date":"2024-05-14","close":11170.0},{"date":"2024-05-16","close":11100.0},{"date":"2024-05-17","close":11020.0},{"date":"2024-05-20","close":11000.0},{"date":"2024-05-21","close":10930.0},{"date":"2024-05-22","close":10870.0},{"date":"2024-05-23","close":10930.0},{"date":"2024-05-24","close":10850.0},{"date":"2024-05-27","close":10950.0},{"date":"2024-05-28","close":10940.0},{"date":"2024-05-29","close":10760.0},{"date":"2024-05-30","close":10650.0},{"date":"2024-05-31","close":10840.0},{"date":"2024-06-03","close":10910.0},{"date":"2024-06-04","close":11020.0},{"date":"2024-06-05","close":10900.0},{"date":"2024-06-07","close":11010.0},{"date":"2024-06-10","close":11020.0},{"date":"2024-06-11","close":10840.0},{"date":"2024-06-12","close":10830.0},{"date":"2024-06-13","close":10810.0},{"date":"2024-06-14","close":10720.0},{"date":"2024-06-17","close":10620.0},{"date":"2024-06-18","close":10590.0},{"date":"2024-06-19","close":10620.0},{"date":"2024-06-20","close":10640.0},{"date":"2024-06-21","close":10640.0},{"date":"2024-06-24","close":10480.0},{"date":"2024-06-25","close":10570.0},{"date":"2024-06-26","close":10410.0},{"date":"2024-06-27","close":10300.0},{"date":"2024-06-28","close":10300.0},{"date":"2024-07-01","close":10420.0},{"date":"2024-07-02","close":10240.0},{"date":"2024-07-03","close":10100.0},{"date":"2024-07-04","close":10060.0},{"date":"2024-07-05","close":10060.0},{"date":"2024-07-08","close":10000.0},{"date":"2024-07-09","close":10050.0},{"date":"2024-07-10","close":10000.0},{"date":"2024-07-11","close":9980.0},{"date":"2024-07-12","close":10080.0},{"date":"2024-07-15","close":10070.0},{"date":"2024-07-16","close":10010.0},{"date":"2024-07-17","close":10020.0},{"date":"2024-07-18","close":10110.0},{"date":"2024-07-19","close":10010.0},{"date":"2024-07-22","close":9950.0},{"date":"2024-07-23","close":9990.0},{"date":"2024-07-24","close":9940.0},{"date":"2024-07-25","close":9860.0},{"date":"2024-07-26","close":9830.0},{"date":"2024-07-29","close":9830.0},{"date":"2024-07-30","close":9660.0},{"date":"2024-07-31","close":9610.0},{"date":"2024-08-01","close":9710.0},{"date":"2024-08-02","close":9490.0},{"date":"2024-08-05","close":8770.0},{"date":"2024-08-06","close":8880.0},{"date":"2024-08-07","close":8790.0},{"date":"2024-08-08","close":8710.0},{"date":"2024-08-09","close":8700.0},{"date":"2024-08-12","close":8730.0},{"date":"2024-08-13","close":8600.0},{"date":"2024-08-14","close":8650.0},{"date":"2024-08-16","close":8690.0},{"date":"2024-08-19","close":8550.0},{"date":"2024-08-20","close":8930.0},{"date":"2024-08-21","close":9190.0},{"date":"2024-08-22","close":8980.0},{"date":"2024-08-23","close":8990.0},{"date":"2024-08-26","close":9470.0},{"date":"2024-08-27","close":9490.0},{"date":"2024-08-28","close":9450.0},{"date":"2024-08-29","close":9470.0},{"date":"2024-08-30","close":9490.0},{"date":"2024-09-02","close":9400.0},{"date":"2024-09-03","close":9120.0},{"date":"2024-09-04","close":8850.0},{"date":"2024-09-05","close":9040.0},{"date":"2024-09-06","close":8960.0},{"date":"2024-09-09","close":8880.0},{"date":"2024-09-10","close":8950.0},{"date":"2024-09-11","close":8980.0},{"date":"2024-09-12","close":9050.0},{"date":"2024-09-13","close":9020.0},{"date":"2024-09-19","close":9090.0},{"date":"2024-09-20","close":9120.0},{"date":"2024-09-23","close":8960.0},{"date":"2024-09-24","close":8940.0},{"date":"2024-09-25","close":8990.0},{"date":"2024-09-26","close":9100.0},{"date":"2024-09-27","close":9240.0},{"date":"2024-09-30","close":9010.0},{"date":"2024-10-02","close":8950.0},{"date":"2024-10-04","close":8850.0},{"date":"2024-10-07","close":8820.0},{"date":"2024-10-08","close":8750.0},{"date":"2024-10-10","close":8980.0},{"date":"2024-10-11","close":8880.0},{"date":"2024-10-14","close":8910.0},{"date":"2024-10-15","close":8890.0},{"date":"2024-10-16","close":8860.0},{"date":"2024-10-17","close":8850.0},{"date":"2024-10-18","close":8800.0},{"date":"2024-10-21","close":9050.0},{"date":"2024-10-22","close":8850.0},{"date":"2024-10-23","close":8860.0},{"date":"2024-10-24","close":8820.0},{"date":"2024-10-25","close":8840.0},{"date":"2024-10-28","close":8940.0},{"date":"2024-10-29","close":9100.0},{"date":"2024-10-30","close":9560.0},{"date":"2024-10-31","close":9520.0},{"date":"2024-11-01","close":9160.0},{"date":"2024-11-04","close":9630.0},{"date":"2024-11-05","close":9570.0},{"date":"2024-11-06","close":9790.0},{"date":"2024-11-07","close":9580.0},{"date":"2024-11-08","close":9370.0},{"date":"2024-11-11","close":9220.0},{"date":"2024-11-12","close":9000.0},{"date":"2024-11-13","close":8880.0},{"date":"2024-11-14","close":8780.0},{"date":"2024-11-15","close":9000.0},{"date":"2024-11-18","close":9120.0},{"date":"2024-11-19","close":9150.0},{"date":"2024-11-20","close":9120.0},{"date":"2024-11-21","close":9160.0},{"date":"2024-11-22","close":9090.0},{"date":"2024-11-25","close":9300.0},{"date":"2024-11-26","close":9610.0},{"date":"2024-11-27","close":9560.0},{"date":"2024-11-28","close":9450.0},{"date":"2024-11-29","close":9780.0},{"date":"2024-12-02","close":9300.0},{"date":"2024-12-03","close":9380.0},{"date":"2024-12-04","close":9120.0},{"date":"2024-12-05","close":8920.0},{"date":"2024-12-06","close":8990.0},{"date":"2024-12-09","close":8420.0},{"date":"2024-12-10","close":8740.0},{"date":"2024-12-11","close":8860.0},{"date":"2024-12-12","close":8800.0},{"date":"2024-12-13","close":8890.0},{"date":"2024-12-16","close":8840.0},{"date":"2024-12-17","close":8600.0},{"date":"2024-12-18","close":8720.0},{"date":"2024-12-19","close":8530.0},{"date":"2024-12-20","close":8470.0},{"date":"2024-12-23","close":8460.0},{"date":"2024-12-24","close":8370.0},{"date":"2024-12-26","close":8310.0},{"date":"2024-12-27","close":8210.0},{"date":"2024-12-30","close":7500.0},{"date":"2025-01-02","close":7150.0},{"date":"2025-01-03","close":7400.0},{"date":"2025-01-06","close":7560.0},{"date":"2025-01-07","close":7720.0},{"date":"2025-01-08","close":7610.0},{"date":"2025-01-09","close":7550.0},{"date":"2025-01-10","close":7450.0},{"date":"2025-01-13","close":7320.0},{"date":"2025-01-14","close":7390.0},{"date":"2025-01-15","close":7440.0},{"date":"2025-01-16","close":7410.0},{"date":"2025-01-17","close":7490.0},{"date":"2025-01-20","close":7470.0},{"date":"2025-01-21","close":7450.0},{"date":"2025-01-22","close":7510.0},{"date":"2025-01-23","close":7450.0},{"date":"2025-01-24","close":7450.0},{"date":"2025-01-31","close":7380.0},{"date":"2025-02-03","close":7130.0},{"date":"2025-02-04","close":7200.0},{"date":"2025-02-05","close":7330.0},{"date":"2025-02-06","close":7350.0},{"date":"2025-02-07","close":7350.0},{"date":"2025-02-10","close":7350.0},{"date":"2025-02-11","close":7310.0},{"date":"2025-02-12","close":7230.0},{"date":"2025-02-13","close":7300.0},{"date":"2025-02-14","close":7290.0},{"date":"2025-02-17","close":7350.0},{"date":"2025-02-18","close":7280.0},{"date":"2025-02-19","close":7280.0},{"date":"2025-02-20","close":7300.0},{"date":"2025-02-21","close":7410.0},{"date":"2025-02-24","close":7400.0},{"date":"2025-02-25","close":7340.0},{"date":"2025-02-26","close":7320.0},{"date":"2025-02-27","close":7360.0},{"date":"2025-02-28","close":7050.0},{"date":"2025-03-04","close":7050.0},{"date":"2025-03-05","close":7040.0},{"date":"2025-03-06","close":7090.0},{"date":"2025-03-07","close":7150.0},{"date":"2025-03-10","close":7090.0},{"date":"2025-03-11","close":7030.0},{"date":"2025-03-12","close":7060.0},{"date":"2025-03-13","close":7120.0},{"date":"2025-03-14","close":7080.0},{"date":"2025-03-17","close":7120.0},{"date":"2025-03-18","close":7070.0},{"date":"2025-03-19","close":7050.0},{"date":"2025-03-20","close":7050.0},{"date":"2025-03-21","close":7050.0},{"date":"2025-03-24","close":7040.0},{"date":"2025-03-25","close":7040.0},{"date":"2025-03-26","close":7020.0},{"date":"2025-03-27","close":6940.0},{"date":"2025-03-28","close":6820.0},{"date":"2025-03-31","close":6730.0},{"date":"2025-04-01","close":6820.0},{"date":"2025-04-02","close":6750.0},{"date":"2025-04-03","close":6680.0},{"date":"2025-04-04","close":6780.0},{"date":"2025-04-07","close":6520.0},{"date":"2025-04-08","close":6520.0},{"date":"2025-04-09","close":6280.0},{"date":"2025-04-10","close":6480.0},{"date":"2025-04-11","close":6370.0},{"date":"2025-04-14","close":6380.0},{"date":"2025-04-15","close":6450.0},{"date":"2025-04-16","close":6400.0},{"date":"2025-04-17","close":6450.0},{"date":"2025-04-18","close":6580.0},{"date":"2025-04-21","close":6540.0},{"date":"2025-04-22","close":6570.0},{"date":"2025-04-23","close":6690.0},{"date":"2025-04-24","close":6740.0},{"date":"2025-04-25","close":6800.0},{"date":"2025-04-28","close":6770.0},{"date":"2025-04-29","close":6780.0},{"date":"2025-04-30","close":6700.0},{"date":"2025-05-02","close":6770.0},{"date":"2025-05-07","close":7080.0},{"date":"2025-05-08","close":6970.0},{"date":"2025-05-09","close":6880.0},{"date":"2025-05-12","close":6950.0},{"date":"2025-05-13","close":6870.0},{"date":"2025-05-14","close":6870.0},{"date":"2025-05-15","close":6900.0},{"date":"2025-05-16","close":7010.0},{"date":"2025-05-19","close":6840.0},{"date":"2025-05-20","close":6780.0},{"date":"2025-05-21","close":6800.0},{"date":"2025-05-22","close":6830.0},{"date":"2025-05-23","close":6710.0},{"date":"2025-05-26","close":6690.0},{"date":"2025-05-27","close":6630.0},{"date":"2025-05-28","close":6670.0},{"date":"2025-05-29","close":6670.0},{"date":"2025-05-30","close":6650.0},{"date":"2025-06-02","close":6620.0},{"date":"2025-06-04","close":6720.0},{"date":"2025-06-05","close":6850.0},{"date":"2025-06-09","close":6970.0},{"date":"2025-06-10","close":7030.0},{"date":"2025-06-11","close":7050.0},{"date":"2025-06-12","close":7030.0},{"date":"2025-06-13","close":6800.0},{"date":"2025-06-16","close":6750.0},{"date":"2025-06-17","close":6740.0},{"date":"2025-06-18","close":6890.0},{"date":"2025-06-19","close":7120.0},{"date":"2025-06-20","close":7190.0},{"date":"2025-06-23","close":6980.0},{"date":"2025-06-24","close":7300.0},{"date":"2025-06-25","close":7330.0},{"date":"2025-06-26","close":7170.0},{"date":"2025-06-27","close":7060.0},{"date":"2025-06-30","close":7060.0},{"date":"2025-07-01","close":7110.0},{"date":"2025-07-02","close":7150.0},{"date":"2025-07-03","close":7210.0},{"date":"2025-07-04","close":7160.0},{"date":"2025-07-07","close":7160.0},{"date":"2025-07-08","close":7250.0},{"date":"2025-07-09","close":7240.0},{"date":"2025-07-10","close":7200.0},{"date":"2025-07-11","close":7230.0},{"date":"2025-07-14","close":7260.0},{"date":"2025-07-15","close":7160.0},{"date":"2025-07-16","close":7080.0},{"date":"2025-07-17","close":7080.0},{"date":"2025-07-18","close":7040.0},{"date":"2025-07-21","close":7000.0},{"date":"2025-07-22","close":6980.0},{"date":"2025-07-23","close":6970.0},{"date":"2025-07-24","close":6950.0},{"date":"2025-07-25","close":6900.0},{"date":"2025-07-28","close":6750.0},{"date":"2025-07-29","close":6770.0},{"date":"2025-07-30","close":6750.0},{"date":"2025-07-31","close":6790.0},{"date":"2025-08-01","close":6660.0},{"date":"2025-08-04","close":6760.0},{"date":"2025-08-05","close":6760.0},{"date":"2025-08-06","close":6920.0},{"date":"2025-08-07","close":6940.0},{"date":"2025-08-08","close":6930.0},{"date":"2025-08-11","close":6820.0},{"date":"2025-08-12","close":6770.0},{"date":"2025-08-13","close":6890.0},{"date":"2025-08-14","close":6850.0},{"date":"2025-08-18","close":6770.0},{"date":"2025-08-19","close":6700.0},{"date":"2025-08-20","close":6700.0},{"date":"2025-08-21","close":6720.0},{"date":"2025-08-22","close":6740.0},{"date":"2025-08-25","close":6720.0},{"date":"2025-08-26","close":6720.0},{"date":"2025-08-27","close":6640.0},{"date":"2025-08-28","close":6620.0},{"date":"2025-08-29","close":6590.0},{"date":"2025-09-01","close":6420.0},{"date":"2025-09-02","close":6430.0},{"date":"2025-09-03","close":6470.0},{"date":"2025-09-04","close":6600.0},{"date":"2025-09-05","close":6550.0},{"date":"2025-09-08","close":6550.0},{"date":"2025-09-09","close":6560.0},{"date":"2025-09-10","close":6600.0},{"date":"2025-09-11","close":6550.0},{"date":"2025-09-12","close":6580.0},{"date":"2025-09-15","close":6610.0},{"date":"2025-09-16","close":6620.0},{"date":"2025-09-17","close":6650.0},{"date":"2025-09-18","close":6660.0},{"date":"2025-09-19","close":6630.0},{"date":"2025-09-22","close":6600.0},{"date":"2025-09-23","close":6520.0},{"date":"2025-09-24","close":6430.0},{"date":"2025-09-25","close":6450.0},{"date":"2025-09-26","close":6370.0},{"date":"2025-09-29","close":6440.0},{"date":"2025-09-30","close":6400.0},{"date":"2025-10-01","close":6360.0},{"date":"2025-10-02","close":6320.0},{"date":"2025-10-10","close":6230.0},{"date":"2025-10-13","close":6200.0},{"date":"2025-10-14","close":6160.0},{"date":"2025-10-15","close":6200.0},{"date":"2025-10-16","close":6150.0},{"date":"2025-10-17","close":5940.0},{"date":"2025-10-20","close":5850.0},{"date":"2025-10-21","close":5880.0},{"date":"2025-10-22","close":5900.0},{"date":"2025-10-23","close":5890.0},{"date":"2025-10-24","close":5900.0},{"date":"2025-10-27","close":5920.0},{"date":"2025-10-28","close":5910.0},{"date":"2025-10-29","close":5850.0},{"date":"2025-10-30","close":5730.0},{"date":"2025-10-31","close":5710.0},{"date":"2025-11-03","close":5560.0},{"date":"2025-11-04","close":5450.0},{"date":"2025-11-05","close":5340.0},{"date":"2025-11-06","close":5360.0},{"date":"2025-11-07","close":5250.0},{"date":"2025-11-10","close":5490.0},{"date":"2025-11-11","close":5420.0},{"date":"2025-11-12","close":5710.0},{"date":"2025-11-13","close":5640.0},{"date":"2025-11-14","close":5510.0},{"date":"2025-11-17","close":5460.0},{"date":"2025-11-18","close":5310.0},{"date":"2025-11-19","close":5540.0},{"date":"2025-11-20","close":5630.0},{"date":"2025-11-21","close":5590.0},{"date":"2025-11-24","close":5420.0},{"date":"2025-11-25","close":5310.0},{"date":"2025-11-26","close":5350.0},{"date":"2025-11-27","close":5430.0},{"date":"2025-11-28","close":5420.0},{"date":"2025-12-01","close":5370.0},{"date":"2025-12-02","close":5410.0},{"date":"2025-12-03","close":5460.0},{"date":"2025-12-04","close":5410.0},{"date":"2025-12-05","close":5400.0},{"date":"2025-12-08","close":5490.0},{"date":"2025-12-09","close":5490.0},{"date":"2025-12-10","close":5450.0},{"date":"2025-12-11","close":5450.0},{"date":"2025-12-12","close":5480.0},{"date":"2025-12-15","close":5490.0},{"date":"2025-12-16","close":5380.0},{"date":"2025-12-17","close":5400.0},{"date":"2025-12-18","close":5330.0},{"date":"2025-12-19","close":5290.0},{"date":"2025-12-22","close":5370.0},{"date":"2025-12-23","close":5360.0},{"date":"2025-12-24","close":5440.0},{"date":"2025-12-26","close":5460.0},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5410.0},{"date":"2026-01-02","close":5400.0},{"date":"2026-01-05","close":5330.0},{"date":"2026-01-06","close":5290.0},{"date":"2026-01-07","close":5230.0},{"date":"2026-01-08","close":5200.0},{"date":"2026-01-09","close":5300.0},{"date":"2026-01-12","close":5300.0},{"date":"2026-01-13","close":5280.0},{"date":"2026-01-14","close":5410.0},{"date":"2026-01-15","close":5610.0},{"date":"2026-01-16","close":5900.0},{"date":"2026-01-19","close":5860.0},{"date":"2026-01-20","close":5810.0},{"date":"2026-01-21","close":5680.0},{"date":"2026-01-22","close":5800.0},{"date":"2026-01-23","close":5740.0},{"date":"2026-01-26","close":5620.0},{"date":"2026-01-27","close":5630.0},{"date":"2026-01-28","close":5530.0},{"date":"2026-01-29","close":5510.0},{"date":"2026-01-30","close":5420.0},{"date":"2026-02-02","close":5280.0},{"date":"2026-02-03","close":5340.0},{"date":"2026-02-04","close":5500.0},{"date":"2026-02-05","close":5710.0},{"date":"2026-02-06","close":5560.0},{"date":"2026-02-09","close":6090.0},{"date":"2026-02-10","close":6300.0},{"date":"2026-02-11","close":6340.0},{"date":"2026-02-12","close":6420.0},{"date":"2026-02-13","close":6370.0},{"date":"2026-02-19","close":6200.0},{"date":"2026-02-20","close":6100.0},{"date":"2026-02-23","close":6580.0},{"date":"2026-02-24","close":6520.0},{"date":"2026-02-25","close":6460.0},{"date":"2026-02-26","close":6210.0},{"date":"2026-02-27","close":6090.0},{"date":"2026-03-03","close":5620.0},{"date":"2026-03-04","close":5060.0},{"date":"2026-03-05","close":5350.0},{"date":"2026-03-06","close":5290.0},{"date":"2026-03-09","close":4925.0},{"date":"2026-03-10","close":5270.0},{"date":"2026-03-11","close":5330.0},{"date":"2026-03-12","close":5350.0},{"date":"2026-03-13","close":5250.0},{"date":"2026-03-16","close":5160.0},{"date":"2026-03-17","close":5200.0},{"date":"2026-03-18","close":5160.0},{"date":"2026-03-19","close":5010.0},{"date":"2026-03-20","close":5340.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":5080.0},{"date":"2026-03-25","close":5200.0},{"date":"2026-03-26","close":5080.0},{"date":"2026-03-27","close":5080.0},{"date":"2026-03-30","close":5110.0},{"date":"2026-03-31","close":4990.0},{"date":"2026-04-01","close":5170.0},{"date":"2026-04-02","close":5020.0},{"date":"2026-04-03","close":5040.0},{"date":"2026-04-06","close":5040.0},{"date":"2026-04-07","close":5060.0},{"date":"2026-04-08","close":5350.0},{"date":"2026-04-09","close":5230.0},{"date":"2026-04-10","close":5190.0},{"date":"2026-04-13","close":5050.0},{"date":"2026-04-14","close":5180.0},{"date":"2026-04-15","close":5270.0},{"date":"2026-04-16","close":5390.0},{"date":"2026-04-17","close":5460.0},{"date":"2026-04-20","close":5470.0},{"date":"2026-04-21","close":5610.0},{"date":"2026-04-22","close":5440.0},{"date":"2026-04-23","close":5370.0},{"date":"2026-04-24","close":5370.0},{"date":"2026-04-27","close":5320.0},{"date":"2026-04-28","close":5290.0},{"date":"2026-04-29","close":5380.0},{"date":"2026-04-30","close":5310.0},{"date":"2026-05-04","close":5320.0},{"date":"2026-05-06","close":5180.0},{"date":"2026-05-07","close":5420.0},{"date":"2026-05-08","close":5420.0},{"date":"2026-05-11","close":5160.0},{"date":"2026-05-12","close":5050.0},{"date":"2026-05-13","close":5020.0},{"date":"2026-05-14","close":5110.0},{"date":"2026-05-15","close":4980.0},{"date":"2026-05-18","close":4940.0},{"date":"2026-05-19","close":4910.0},{"date":"2026-05-20","close":4745.0},{"date":"2026-05-21","close":4970.0},{"date":"2026-05-22","close":5090.0},{"date":"2026-05-26","close":5070.0},{"date":"2026-05-27","close":4990.0},{"date":"2026-05-28","close":4955.0},{"date":"2026-05-29","close":4860.0},{"date":"2026-06-01","close":4695.0},{"date":"2026-06-02","close":4495.0},{"date":"2026-06-04","close":4410.0},{"date":"2026-06-05","close":4480.0},{"date":"2026-06-08","close":4180.0},{"date":"2026-06-09","close":4255.0},{"date":"2026-06-10","close":4170.0},{"date":"2026-06-11","close":4150.0},{"date":"2026-06-12","close":4340.0},{"date":"2026-06-15","close":5150.0},{"date":"2026-06-16","close":5120.0},{"date":"2026-06-17","close":5070.0},{"date":"2026-06-18","close":4890.0},{"date":"2026-06-19","close":4760.0},{"date":"2026-06-22","close":4640.0},{"date":"2026-06-23","close":4545.0},{"date":"2026-06-24","close":4580.0},{"date":"2026-06-25","close":4655.0},{"date":"2026-06-26","close":4540.0},{"date":"2026-06-29","close":4675.0},{"date":"2026-06-30","close":4600.0},{"date":"2026-07-01","close":4620.0},{"date":"2026-07-02","close":4570.0},{"date":"2026-07-03","close":4590.0},{"date":"2026-07-06","close":4585.0},{"date":"2026-07-07","close":4570.0},{"date":"2026-07-08","close":4400.0},{"date":"2026-07-09","close":4300.0},{"date":"2026-07-10","close":4435.0},{"date":"2026-07-13","close":4300.0},{"date":"2026-07-14","close":4200.0},{"date":"2026-07-15","close":4250.0},{"date":"2026-07-16","close":4195.0},{"date":"2026-07-20","close":4180.0},{"date":"2026-07-21","close":4170.0},{"date":"2026-07-22","close":4175.0},{"date":"2026-07-23","close":4290.0},{"date":"2026-07-24","close":4190.0},{"date":"2026-07-27","close":4245.0},{"date":"2026-07-28","close":4145.0},{"date":"2026-07-29","close":4015.0},{"date":"2026-07-30","close":4160.0},{"date":"2026-07-31","close":4195.0},{"date":"2026-08-03","close":4235.0},{"date":"2026-08-04","close":4260.0},{"date":"2026-08-05","close":4375.0},{"date":"2026-08-06","close":4415.0},{"date":"2026-08-07","close":4405.0},{"date":"2026-08-10","close":4395.0},{"date":"2026-08-11","close":4320.0},{"date":"2026-08-12","close":4320.0},{"date":"2026-08-13","close":4275.0},{"date":"2026-08-14","close":4290.0},{"date":"2026-08-18","close":4125.0},{"date":"2026-08-19","close":4045.0},{"date":"2026-08-20","close":4170.0},{"date":"2026-08-21","close":4190.0},{"date":"2026-08-24","close":4275.0},{"date":"2026-08-25","close":4315.0},{"date":"2026-08-26","close":4510.0},{"date":"2026-08-27","close":4430.0},{"date":"2026-08-28","close":4555.0},{"date":"2026-08-31","close":4480.0},{"date":"2026-09-01","close":4485.0},{"date":"2026-09-02","close":4395.0},{"date":"2026-09-03","close":4460.0},{"date":"2026-09-04","close":4715.0},{"date":"2026-09-07","close":4625.0},{"date":"2026-09-08","close":4970.0},{"date":"2026-09-09","close":4865.0},{"date":"2026-09-10","close":4905.0},{"date":"2026-09-11","close":4735.0},{"date":"2026-09-14","close":4830.0},{"date":"2026-09-15","close":4710.0},{"date":"2026-09-16","close":4600.0},{"date":"2026-09-17","close":4635.0},{"date":"2026-09-18","close":4400.0},{"date":"2026-09-21","close":4360.0},{"date":"2026-09-22","close":4625.0},{"date":"2026-09-23","close":4515.0},{"date":"2026-09-28","close":4580.0},{"date":"2026-09-29","close":4630.0},{"date":"2026-09-30","close":4670.0},{"date":"2026-10-01","close":4585.0},{"date":"2026-10-02","close":4520.0},{"date":"2026-10-06","close":4500.0},{"date":"2026-10-07","close":4550.0},{"date":"2026-10-08","close":4470.0},{"date":"2026-10-12","close":4440.0},{"date":"2026-10-13","close":4525.0},{"date":"2026-10-14","close":5480.0},{"date":"2026-10-15","close":5810.0},{"date":"2026-10-16","close":5560.0},{"date":"2026-10-19","close":5640.0},{"date":"2026-10-20","close":5390.0},{"date":"2026-10-21","close":5200.0},{"date":"2026-10-22","close":5320.0},{"date":"2026-10-23","close":5260.0}],"chart_data":[{"date":"2024-10-23","open":8850,"high":8990,"low":8800,"close":8860,"volume":43413,"rsi_14":43.7,"sma_20":8927.0,"sma_60":9090.83,"sma_120":9875.42},{"date":"2024-10-24","open":8860,"high":8870,"low":8760,"close":8820,"volume":31081,"rsi_14":44.44,"sma_20":8920.0,"sma_60":9071.33,"sma_120":9859.17},{"date":"2024-10-25","open":8830,"high":8870,"low":8800,"close":8840,"volume":58468,"rsi_14":49.54,"sma_20":8915.0,"sma_60":9053.0,"sma_120":9842.67},{"date":"2024-10-28","open":8840,"high":8960,"low":8840,"close":8940,"volume":64569,"rsi_14":55.17,"sma_20":8912.5,"sma_60":9037.67,"sma_120":9826.83},{"date":"2024-10-29","open":8990,"high":9120,"low":8960,"close":9100,"volume":124670,"rsi_14":64.0,"sma_20":8912.5,"sma_60":9025.5,"sma_120":9810.0},{"date":"2024-10-30","open":9190,"high":9610,"low":9150,"close":9560,"volume":508219,"rsi_14":69.59,"sma_20":8928.5,"sma_60":9021.0,"sma_120":9796.5},{"date":"2024-10-31","open":9540,"high":9540,"low":9190,"close":9520,"volume":192836,"rsi_14":72.54,"sma_20":8954.0,"sma_60":9018.67,"sma_120":9781.5},{"date":"2024-11-01","open":9330,"high":9420,"low":9160,"close":9160,"volume":98302,"rsi_14":57.14,"sma_20":8964.5,"sma_60":9011.17,"sma_120":9763.92},{"date":"2024-11-04","open":9790,"high":10600,"low":9600,"close":9630,"volume":1886250,"rsi_14":66.82,"sma_20":9003.5,"sma_60":9009.83,"sma_120":9750.33},{"date":"2024-11-05","open":9560,"high":9780,"low":9470,"close":9570,"volume":269502,"rsi_14":65.92,"sma_20":9041.0,"sma_60":9011.17,"sma_120":9737.25},{"date":"2024-11-06","open":9660,"high":9970,"low":9520,"close":9790,"volume":392861,"rsi_14":69.26,"sma_20":9093.0,"sma_60":9028.17,"sma_120":9725.83},{"date":"2024-11-07","open":9690,"high":9690,"low":9440,"close":9580,"volume":166430,"rsi_14":65.0,"sma_20":9123.0,"sma_60":9039.83,"sma_120":9713.25},{"date":"2024-11-08","open":9600,"high":9660,"low":9250,"close":9370,"volume":158748,"rsi_14":56.25,"sma_20":9147.5,"sma_60":9049.5,"sma_120":9697.75},{"date":"2024-11-11","open":9360,"high":9450,"low":9050,"close":9220,"volume":200120,"rsi_14":57.37,"sma_20":9163.0,"sma_60":9058.0,"sma_120":9681.5},{"date":"2024-11-12","open":9220,"high":9240,"low":8910,"close":9000,"volume":173537,"rsi_14":52.57,"sma_20":9168.5,"sma_60":9063.0,"sma_120":9664.0},{"date":"2024-11-13","open":8910,"high":8990,"low":8730,"close":8880,"volume":192630,"rsi_14":51.07,"sma_20":9169.5,"sma_60":9065.5,"sma_120":9646.17},{"date":"2024-11-14","open":8850,"high":8950,"low":8760,"close":8780,"volume":86382,"rsi_14":48.96,"sma_20":9166.0,"sma_60":9068.5,"sma_120":9627.67},{"date":"2024-11-15","open":8790,"high":9060,"low":8770,"close":9000,"volume":143747,"rsi_14":51.0,"sma_20":9176.0,"sma_60":9074.33,"sma_120":9611.58},{"date":"2024-11-18","open":9000,"high":9190,"low":8810,"close":9120,"volume":106396,"rsi_14":50.34,"sma_20":9179.5,"sma_60":9081.5,"sma_120":9597.0},{"date":"2024-11-19","open":9120,"high":9220,"low":9060,"close":9150,"volume":76838,"rsi_14":41.9,"sma_20":9194.5,"sma_60":9091.5,"sma_120":9582.17},{"date":"2024-11-20","open":9200,"high":9200,"low":9100,"close":9120,"volume":55226,"rsi_14":42.06,"sma_20":9207.5,"sma_60":9094.67,"sma_120":9567.75},{"date":"2024-11-21","open":9120,"high":9210,"low":9050,"close":9160,"volume":62516,"rsi_14":50.0,"sma_20":9224.5,"sma_60":9094.17,"sma_120":9552.83},{"date":"2024-11-22","open":9070,"high":9170,"low":9050,"close":9090,"volume":93051,"rsi_14":35.0,"sma_20":9237.0,"sma_60":9096.0,"sma_120":9537.42},{"date":"2024-11-25","open":9170,"high":9350,"low":9170,"close":9300,"volume":135751,"rsi_14":43.08,"sma_20":9255.0,"sma_60":9101.17,"sma_120":9525.25},{"date":"2024-11-26","open":9350,"high":9670,"low":9210,"close":9610,"volume":276334,"rsi_14":45.59,"sma_20":9280.5,"sma_60":9103.5,"sma_120":9516.58},{"date":"2024-11-27","open":9680,"high":9720,"low":9450,"close":9560,"volume":161344,"rsi_14":49.47,"sma_20":9280.5,"sma_60":9104.67,"sma_120":9505.92},{"date":"2024-11-28","open":9560,"high":9560,"low":9390,"close":9450,"volume":79052,"rsi_14":52.25,"sma_20":9277.0,"sma_60":9104.67,"sma_120":9493.75},{"date":"2024-11-29","open":9500,"high":9850,"low":9120,"close":9780,"volume":422547,"rsi_14":64.29,"sma_20":9308.0,"sma_60":9109.83,"sma_120":9483.42},{"date":"2024-12-02","open":9800,"high":9820,"low":9300,"close":9300,"volume":176182,"rsi_14":56.76,"sma_20":9291.5,"sma_60":9106.67,"sma_120":9470.08},{"date":"2024-12-03","open":9310,"high":9410,"low":9290,"close":9380,"volume":78961,"rsi_14":61.47,"sma_20":9282.0,"sma_60":9106.33,"sma_120":9456.5},{"date":"2024-12-04","open":9000,"high":9260,"low":8800,"close":9120,"volume":182096,"rsi_14":57.26,"sma_20":9248.5,"sma_60":9106.33,"sma_120":9440.67},{"date":"2024-12-05","open":9140,"high":9190,"low":8850,"close":8920,"volume":135892,"rsi_14":48.28,"sma_20":9215.5,"sma_60":9107.5,"sma_120":9424.67},{"date":"2024-12-06","open":9000,"high":9050,"low":8730,"close":8990,"volume":139710,"rsi_14":47.14,"sma_20":9196.5,"sma_60":9106.67,"sma_120":9409.33},{"date":"2024-12-09","open":8860,"high":8860,"low":8420,"close":8420,"volume":231402,"rsi_14":37.01,"sma_20":9156.5,"sma_60":9097.67,"sma_120":9389.42},{"date":"2024-12-10","open":8420,"high":8760,"low":8420,"close":8740,"volume":96631,"rsi_14":43.87,"sma_20":9143.5,"sma_60":9095.33,"sma_120":9372.92},{"date":"2024-12-11","open":8740,"high":8900,"low":8580,"close":8860,"volume":118791,"rsi_14":45.28,"sma_20":9142.5,"sma_60":9093.83,"sma_120":9358.25},{"date":"2024-12-12","open":8860,"high":8950,"low":8750,"close":8800,"volume":81674,"rsi_14":45.43,"sma_20":9143.5,"sma_60":9090.83,"sma_120":9343.33},{"date":"2024-12-13","open":8800,"high":8940,"low":8790,"close":8890,"volume":68934,"rsi_14":43.28,"sma_20":9138.0,"sma_60":9088.17,"sma_120":9328.92},{"date":"2024-12-16","open":8950,"high":9010,"low":8500,"close":8840,"volume":67349,"rsi_14":36.2,"sma_20":9124.0,"sma_60":9085.17,"sma_120":9313.92},{"date":"2024-12-17","open":8830,"high":8830,"low":8570,"close":8600,"volume":165232,"rsi_14":33.89,"sma_20":9096.5,"sma_60":9077.0,"sma_120":9296.92},{"date":"2024-12-18","open":8600,"high":8720,"low":8560,"close":8720,"volume":51900,"rsi_14":37.79,"sma_20":9076.5,"sma_60":9070.33,"sma_120":9282.25},{"date":"2024-12-19","open":8550,"high":8600,"low":8500,"close":8530,"volume":145380,"rsi_14":28.07,"sma_20":9045.0,"sma_60":9063.17,"sma_120":9265.25},{"date":"2024-12-20","open":8530,"high":8530,"low":8410,"close":8470,"volume":65128,"rsi_14":32.92,"sma_20":9014.0,"sma_60":9055.33,"sma_120":9249.08},{"date":"2024-12-23","open":8470,"high":8520,"low":8450,"close":8460,"volume":76592,"rsi_14":30.51,"sma_20":8972.0,"sma_60":9046.5,"sma_120":9233.75},{"date":"2024-12-24","open":8540,"high":8540,"low":8310,"close":8370,"volume":115236,"rsi_14":32.88,"sma_20":8910.0,"sma_60":9034.33,"sma_120":9217.67},{"date":"2024-12-26","open":8420,"high":8450,"low":8300,"close":8310,"volume":116151,"rsi_14":35.12,"sma_20":8847.5,"sma_60":9018.83,"sma_120":9200.08},{"date":"2024-12-27","open":8310,"high":8400,"low":7800,"close":8210,"volume":127567,"rsi_14":31.25,"sma_20":8785.5,"sma_60":9005.5,"sma_120":9183.17},{"date":"2024-12-30","open":7060,"high":7790,"low":6920,"close":7500,"volume":7170965,"rsi_14":29.28,"sma_20":8671.5,"sma_60":8981.33,"sma_120":9161.5},{"date":"2025-01-02","open":7490,"high":7490,"low":7050,"close":7150,"volume":1750244,"rsi_14":14.67,"sma_20":8564.0,"sma_60":8953.0,"sma_120":9137.25},{"date":"2025-01-03","open":7150,"high":7430,"low":7080,"close":7400,"volume":1180523,"rsi_14":19.33,"sma_20":8465.0,"sma_60":8929.33,"sma_120":9115.08},{"date":"2025-01-06","open":7610,"high":7610,"low":7320,"close":7560,"volume":807203,"rsi_14":25.0,"sma_20":8387.0,"sma_60":8909.5,"sma_120":9094.75},{"date":"2025-01-07","open":7600,"high":7850,"low":7500,"close":7720,"volume":797098,"rsi_14":27.06,"sma_20":8327.0,"sma_60":8888.5,"sma_120":9075.33},{"date":"2025-01-08","open":7800,"high":7810,"low":7530,"close":7610,"volume":411299,"rsi_14":26.44,"sma_20":8258.0,"sma_60":8867.33,"sma_120":9055.42},{"date":"2025-01-09","open":7600,"high":7610,"low":7500,"close":7550,"volume":275044,"rsi_14":28.4,"sma_20":8214.5,"sma_60":8844.67,"sma_120":9035.17},{"date":"2025-01-10","open":7550,"high":7550,"low":7430,"close":7450,"volume":249253,"rsi_14":23.65,"sma_20":8150.0,"sma_60":8820.67,"sma_120":9013.25},{"date":"2025-01-13","open":7450,"high":7480,"low":7310,"close":7320,"volume":293824,"rsi_14":24.26,"sma_20":8073.0,"sma_60":8795.0,"sma_120":8990.33},{"date":"2025-01-14","open":7320,"high":7430,"low":7250,"close":7390,"volume":188350,"rsi_14":27.12,"sma_20":8002.5,"sma_60":8770.67,"sma_120":8968.5},{"date":"2025-01-15","open":7390,"high":7490,"low":7380,"close":7440,"volume":190069,"rsi_14":28.75,"sma_20":7930.0,"sma_60":8748.0,"sma_120":8947.0},{"date":"2025-01-16","open":7470,"high":7480,"low":7400,"close":7410,"volume":141855,"rsi_14":29.49,"sma_20":7858.5,"sma_60":8720.67,"sma_120":8924.5},{"date":"2025-01-17","open":7410,"high":7540,"low":7410,"close":7490,"volume":206041,"rsi_14":32.63,"sma_20":7803.0,"sma_60":8698.0,"sma_120":8903.5},{"date":"2025-01-20","open":7490,"high":7540,"low":7430,"close":7470,"volume":148674,"rsi_14":33.77,"sma_20":7740.5,"sma_60":8674.83,"sma_120":8882.83},{"date":"2025-01-21","open":7480,"high":7490,"low":7400,"close":7450,"volume":156372,"rsi_14":48.43,"sma_20":7686.5,"sma_60":8652.0,"sma_120":8861.67},{"date":"2025-01-22","open":7460,"high":7550,"low":7410,"close":7510,"volume":235289,"rsi_14":63.85,"sma_20":7638.5,"sma_60":8629.83,"sma_120":8841.42},{"date":"2025-01-23","open":7500,"high":7630,"low":7430,"close":7450,"volume":257004,"rsi_14":52.25,"sma_20":7588.0,"sma_60":8605.0,"sma_120":8821.33},{"date":"2025-01-24","open":7470,"high":7500,"low":7370,"close":7450,"volume":195907,"rsi_14":44.21,"sma_20":7542.0,"sma_60":8577.5,"sma_120":8801.5},{"date":"2025-01-31","open":7450,"high":7560,"low":7340,"close":7380,"volume":200203,"rsi_14":30.23,"sma_20":7495.5,"sma_60":8541.17,"sma_120":8781.08},{"date":"2025-02-03","open":7340,"high":7350,"low":7110,"close":7130,"volume":256589,"rsi_14":26.0,"sma_20":7441.5,"sma_60":8501.33,"sma_120":8760.0},{"date":"2025-02-04","open":7140,"high":7250,"low":7140,"close":7200,"volume":131762,"rsi_14":32.67,"sma_20":7426.5,"sma_60":8468.67,"sma_120":8739.92},{"date":"2025-02-05","open":7200,"high":7340,"low":7200,"close":7330,"volume":109421,"rsi_14":44.23,"sma_20":7435.5,"sma_60":8430.33,"sma_120":8720.08},{"date":"2025-02-06","open":7300,"high":7390,"low":7300,"close":7350,"volume":125953,"rsi_14":51.61,"sma_20":7433.0,"sma_60":8393.33,"sma_120":8702.25},{"date":"2025-02-07","open":7350,"high":7380,"low":7300,"close":7350,"volume":112117,"rsi_14":47.67,"sma_20":7422.5,"sma_60":8352.67,"sma_120":8690.42},{"date":"2025-02-10","open":7280,"high":7380,"low":7200,"close":7350,"volume":166660,"rsi_14":44.44,"sma_20":7404.0,"sma_60":8315.5,"sma_120":8677.67},{"date":"2025-02-11","open":7370,"high":7380,"low":7250,"close":7310,"volume":139256,"rsi_14":43.9,"sma_20":7389.0,"sma_60":8281.17,"sma_120":8665.33},{"date":"2025-02-12","open":7310,"high":7310,"low":7210,"close":7230,"volume":115718,"rsi_14":34.15,"sma_20":7373.0,"sma_60":8248.0,"sma_120":8653.0},{"date":"2025-02-13","open":7210,"high":7320,"low":7200,"close":7300,"volume":133067,"rsi_14":40.23,"sma_20":7365.5,"sma_60":8219.67,"sma_120":8641.33},{"date":"2025-02-14","open":7310,"high":7370,"low":7230,"close":7290,"volume":181683,"rsi_14":40.7,"sma_20":7364.0,"sma_60":8193.17,"sma_120":8629.33},{"date":"2025-02-17","open":7300,"high":7430,"low":7290,"close":7350,"volume":233946,"rsi_14":40.7,"sma_20":7362.0,"sma_60":8169.33,"sma_120":8618.92},{"date":"2025-02-18","open":7360,"high":7380,"low":7240,"close":7280,"volume":290924,"rsi_14":40.23,"sma_20":7354.0,"sma_60":8140.67,"sma_120":8607.5},{"date":"2025-02-19","open":7280,"high":7300,"low":7210,"close":7280,"volume":312444,"rsi_14":40.23,"sma_20":7347.5,"sma_60":8110.0,"sma_120":8595.75},{"date":"2025-02-20","open":7290,"high":7400,"low":7230,"close":7300,"volume":414980,"rsi_14":45.12,"sma_20":7338.0,"sma_60":8079.17,"sma_120":8585.33},{"date":"2025-02-21","open":7300,"high":7410,"low":7290,"close":7410,"volume":379637,"rsi_14":70.59,"sma_20":7335.0,"sma_60":8050.67,"sma_120":8572.67},{"date":"2025-02-24","open":7370,"high":7440,"low":7330,"close":7400,"volume":236247,"rsi_14":66.13,"sma_20":7332.5,"sma_60":8021.33,"sma_120":8557.75},{"date":"2025-02-25","open":7400,"high":7410,"low":7330,"close":7340,"volume":262082,"rsi_14":50.91,"sma_20":7324.0,"sma_60":7992.17,"sma_120":8544.08},{"date":"2025-02-26","open":7340,"high":7350,"low":7270,"close":7320,"volume":239689,"rsi_14":47.27,"sma_20":7317.5,"sma_60":7959.17,"sma_120":8530.17},{"date":"2025-02-27","open":7320,"high":7390,"low":7270,"close":7360,"volume":189603,"rsi_14":50.85,"sma_20":7313.0,"sma_60":7921.67,"sma_120":8512.58},{"date":"2025-02-28","open":7310,"high":7330,"low":7050,"close":7050,"volume":855424,"rsi_14":33.33,"sma_20":7296.5,"sma_60":7879.83,"sma_120":8492.25},{"date":"2025-03-04","open":7050,"high":7190,"low":7010,"close":7050,"volume":328389,"rsi_14":34.88,"sma_20":7292.5,"sma_60":7839.83,"sma_120":8472.25},{"date":"2025-03-05","open":7020,"high":7130,"low":7020,"close":7040,"volume":184771,"rsi_14":37.97,"sma_20":7284.5,"sma_60":7794.17,"sma_120":8452.0},{"date":"2025-03-06","open":7040,"high":7120,"low":7040,"close":7090,"volume":191890,"rsi_14":36.36,"sma_20":7272.5,"sma_60":7757.33,"sma_120":8432.0},{"date":"2025-03-07","open":7050,"high":7220,"low":6960,"close":7150,"volume":192691,"rsi_14":41.46,"sma_20":7262.5,"sma_60":7720.17,"sma_120":8413.25},{"date":"2025-03-10","open":7150,"high":7160,"low":7060,"close":7090,"volume":111366,"rsi_14":34.15,"sma_20":7249.5,"sma_60":7686.33,"sma_120":8396.33},{"date":"2025-03-11","open":7050,"high":7070,"low":6970,"close":7030,"volume":190015,"rsi_14":34.57,"sma_20":7233.5,"sma_60":7654.83,"sma_120":8381.17},{"date":"2025-03-12","open":7030,"high":7060,"low":7010,"close":7060,"volume":108424,"rsi_14":36.9,"sma_20":7221.0,"sma_60":7622.67,"sma_120":8364.67},{"date":"2025-03-13","open":7100,"high":7150,"low":7070,"close":7120,"volume":111034,"rsi_14":39.77,"sma_20":7215.5,"sma_60":7601.0,"sma_120":8349.33},{"date":"2025-03-14","open":7120,"high":7120,"low":7080,"close":7080,"volume":89396,"rsi_14":29.63,"sma_20":7204.5,"sma_60":7573.33,"sma_120":8334.33},{"date":"2025-03-17","open":7100,"high":7180,"low":7080,"close":7120,"volume":110979,"rsi_14":33.33,"sma_20":7196.0,"sma_60":7544.33,"sma_120":8319.08},{"date":"2025-03-18","open":7130,"high":7140,"low":7050,"close":7070,"volume":129454,"rsi_14":33.73,"sma_20":7182.0,"sma_60":7515.5,"sma_120":8303.17},{"date":"2025-03-19","open":7070,"high":7130,"low":7040,"close":7050,"volume":89365,"rsi_14":33.73,"sma_20":7170.5,"sma_60":7484.83,"sma_120":8286.5},{"date":"2025-03-20","open":7060,"high":7080,"low":7040,"close":7050,"volume":94998,"rsi_14":30.38,"sma_20":7159.0,"sma_60":7455.0,"sma_120":8270.08},{"date":"2025-03-21","open":7060,"high":7060,"low":7010,"close":7050,"volume":139470,"rsi_14":50.0,"sma_20":7146.5,"sma_60":7429.17,"sma_120":8253.08},{"date":"2025-03-24","open":7050,"high":7050,"low":7020,"close":7040,"volume":89631,"rsi_14":48.98,"sma_20":7128.0,"sma_60":7401.17,"sma_120":8235.75},{"date":"2025-03-25","open":7040,"high":7070,"low":7010,"close":7040,"volume":96805,"rsi_14":50.0,"sma_20":7110.0,"sma_60":7376.33,"sma_120":8219.75},{"date":"2025-03-26","open":7040,"high":7080,"low":7010,"close":7020,"volume":148657,"rsi_14":42.22,"sma_20":7094.0,"sma_60":7352.17,"sma_120":8203.75},{"date":"2025-03-27","open":7020,"high":7030,"low":6910,"close":6940,"volume":296597,"rsi_14":27.66,"sma_20":7075.0,"sma_60":7326.83,"sma_120":8186.67},{"date":"2025-03-28","open":6960,"high":6970,"low":6820,"close":6820,"volume":233198,"rsi_14":24.53,"sma_20":7048.0,"sma_60":7301.0,"sma_120":8167.67},{"date":"2025-03-31","open":6820,"high":6860,"low":6710,"close":6730,"volume":104266,"rsi_14":23.21,"sma_20":7032.0,"sma_60":7274.67,"sma_120":8146.75},{"date":"2025-04-01","open":6730,"high":6860,"low":6560,"close":6820,"volume":143856,"rsi_14":30.65,"sma_20":7020.5,"sma_60":7251.5,"sma_120":8128.5},{"date":"2025-04-02","open":6880,"high":6880,"low":6700,"close":6750,"volume":87735,"rsi_14":20.63,"sma_20":7006.0,"sma_60":7239.0,"sma_120":8110.17},{"date":"2025-04-03","open":6740,"high":6740,"low":6620,"close":6680,"volume":108706,"rsi_14":19.7,"sma_20":6985.5,"sma_60":7231.17,"sma_120":8092.08},{"date":"2025-04-04","open":6570,"high":6820,"low":6570,"close":6780,"volume":103558,"rsi_14":26.39,"sma_20":6967.0,"sma_60":7220.83,"sma_120":8075.08},{"date":"2025-04-07","open":6700,"high":6700,"low":6500,"close":6520,"volume":148188,"rsi_14":20.43,"sma_20":6938.5,"sma_60":7203.5,"sma_120":8056.5},{"date":"2025-04-08","open":6600,"high":6650,"low":6510,"close":6520,"volume":64530,"rsi_14":20.88,"sma_20":6913.0,"sma_60":7183.5,"sma_120":8036.0},{"date":"2025-04-09","open":6500,"high":6510,"low":6260,"close":6280,"volume":96758,"rsi_14":16.52,"sma_20":6874.0,"sma_60":7161.33,"sma_120":8014.33},{"date":"2025-04-10","open":6540,"high":6600,"low":6450,"close":6480,"volume":103136,"rsi_14":28.89,"sma_20":6842.0,"sma_60":7143.5,"sma_120":7994.08},{"date":"2025-04-11","open":6390,"high":6410,"low":6270,"close":6370,"volume":66372,"rsi_14":26.9,"sma_20":6806.5,"sma_60":7125.5,"sma_120":7973.08},{"date":"2025-04-14","open":6380,"high":6470,"low":6360,"close":6380,"volume":120208,"rsi_14":27.4,"sma_20":6769.5,"sma_60":7109.83,"sma_120":7952.42},{"date":"2025-04-15","open":6340,"high":6480,"low":6340,"close":6450,"volume":98339,"rsi_14":31.13,"sma_20":6738.5,"sma_60":7094.17,"sma_120":7932.42},{"date":"2025-04-16","open":6460,"high":6480,"low":6390,"close":6400,"volume":49179,"rsi_14":31.76,"sma_20":6706.0,"sma_60":7076.83,"sma_120":7912.42},{"date":"2025-04-17","open":6400,"high":6490,"low":6380,"close":6450,"volume":43986,"rsi_14":36.88,"sma_20":6676.0,"sma_60":7060.83,"sma_120":7890.75},{"date":"2025-04-18","open":6480,"high":6680,"low":6440,"close":6580,"volume":111309,"rsi_14":44.83,"sma_20":6652.5,"sma_60":7045.67,"sma_120":7871.83},{"date":"2025-04-21","open":6660,"high":6690,"low":6520,"close":6540,"volume":54209,"rsi_14":40.0,"sma_20":6627.5,"sma_60":7030.17,"sma_120":7852.5},{"date":"2025-04-22","open":6510,"high":6690,"low":6460,"close":6570,"volume":45779,"rsi_14":43.38,"sma_20":6604.0,"sma_60":7015.5,"sma_120":7833.75},{"date":"2025-04-23","open":6610,"high":6750,"low":6610,"close":6690,"volume":81208,"rsi_14":50.35,"sma_20":6587.5,"sma_60":7001.83,"sma_120":7815.83},{"date":"2025-04-24","open":6680,"high":6780,"low":6660,"close":6740,"volume":71733,"rsi_14":48.53,"sma_20":6577.5,"sma_60":6990.0,"sma_120":7797.5},{"date":"2025-04-25","open":6770,"high":6820,"low":6725,"close":6800,"volume":109388,"rsi_14":62.07,"sma_20":6576.5,"sma_60":6979.17,"sma_120":7778.33},{"date":"2025-04-28","open":6800,"high":6860,"low":6770,"close":6770,"volume":60683,"rsi_14":60.5,"sma_20":6578.5,"sma_60":6969.0,"sma_120":7755.08},{"date":"2025-04-29","open":6790,"high":6800,"low":6680,"close":6780,"volume":80992,"rsi_14":76.04,"sma_20":6576.5,"sma_60":6963.17,"sma_120":7732.25},{"date":"2025-04-30","open":6780,"high":6820,"low":6660,"close":6700,"volume":93287,"rsi_14":63.1,"sma_20":6574.0,"sma_60":6954.83,"sma_120":7711.75},{"date":"2025-05-02","open":6710,"high":6800,"low":6670,"close":6770,"volume":61596,"rsi_14":75.0,"sma_20":6578.5,"sma_60":6945.5,"sma_120":7687.92},{"date":"2025-05-07","open":6930,"high":7160,"low":6930,"close":7080,"volume":426548,"rsi_14":81.82,"sma_20":6593.5,"sma_60":6941.0,"sma_120":7667.17},{"date":"2025-05-08","open":7070,"high":7120,"low":6870,"close":6970,"volume":136256,"rsi_14":72.81,"sma_20":6616.0,"sma_60":6934.67,"sma_120":7643.67},{"date":"2025-05-09","open":6980,"high":6980,"low":6850,"close":6880,"volume":86656,"rsi_14":70.34,"sma_20":6634.0,"sma_60":6926.83,"sma_120":7621.17},{"date":"2025-05-12","open":6920,"high":6970,"low":6870,"close":6950,"volume":89071,"rsi_14":70.83,"sma_20":6667.5,"sma_60":6920.83,"sma_120":7601.0},{"date":"2025-05-13","open":6960,"high":7040,"low":6870,"close":6870,"volume":83559,"rsi_14":62.61,"sma_20":6687.0,"sma_60":6914.83,"sma_120":7581.42},{"date":"2025-05-14","open":6900,"high":6900,"low":6820,"close":6870,"volume":82838,"rsi_14":64.86,"sma_20":6712.0,"sma_60":6907.67,"sma_120":7563.67},{"date":"2025-05-15","open":6930,"high":6930,"low":6860,"close":6900,"volume":63276,"rsi_14":64.86,"sma_20":6738.0,"sma_60":6901.17,"sma_120":7547.17},{"date":"2025-05-16","open":7000,"high":7080,"low":6780,"close":7010,"volume":287857,"rsi_14":64.55,"sma_20":6766.0,"sma_60":6895.5,"sma_120":7532.42},{"date":"2025-05-19","open":6960,"high":7000,"low":6840,"close":6840,"volume":126285,"rsi_14":54.1,"sma_20":6788.0,"sma_60":6888.17,"sma_120":7514.42},{"date":"2025-05-20","open":6850,"high":6920,"low":6760,"close":6780,"volume":94926,"rsi_14":49.18,"sma_20":6804.5,"sma_60":6879.83,"sma_120":7494.92},{"date":"2025-05-21","open":6700,"high":6810,"low":6700,"close":6800,"volume":77506,"rsi_14":51.24,"sma_20":6815.5,"sma_60":6871.5,"sma_120":7475.33},{"date":"2025-05-22","open":6900,"high":6920,"low":6770,"close":6830,"volume":91723,"rsi_14":52.03,"sma_20":6830.0,"sma_60":6861.83,"sma_120":7456.25},{"date":"2025-05-23","open":6810,"high":6830,"low":6710,"close":6710,"volume":115639,"rsi_14":50.39,"sma_20":6837.0,"sma_60":6850.33,"sma_120":7435.83},{"date":"2025-05-26","open":6730,"high":6740,"low":6680,"close":6690,"volume":79076,"rsi_14":46.72,"sma_20":6837.0,"sma_60":6839.5,"sma_120":7415.83},{"date":"2025-05-27","open":6680,"high":6700,"low":6600,"close":6630,"volume":104176,"rsi_14":26.8,"sma_20":6831.5,"sma_60":6828.0,"sma_120":7393.58},{"date":"2025-05-28","open":6650,"high":6740,"low":6640,"close":6670,"volume":119741,"rsi_14":33.33,"sma_20":6825.0,"sma_60":6816.5,"sma_120":7369.08},{"date":"2025-05-29","open":6700,"high":6740,"low":6620,"close":6670,"volume":131743,"rsi_14":37.04,"sma_20":6820.0,"sma_60":6810.17,"sma_120":7345.0},{"date":"2025-05-30","open":6720,"high":6720,"low":6650,"close":6650,"volume":76157,"rsi_14":30.26,"sma_20":6813.5,"sma_60":6803.5,"sma_120":7321.67},{"date":"2025-06-02","open":6650,"high":6650,"low":6590,"close":6620,"volume":96779,"rsi_14":32.39,"sma_20":6809.5,"sma_60":6796.5,"sma_120":7295.33},{"date":"2025-06-04","open":6700,"high":6730,"low":6660,"close":6720,"volume":65236,"rsi_14":40.74,"sma_20":6807.0,"sma_60":6790.33,"sma_120":7273.83},{"date":"2025-06-05","open":6790,"high":6920,"low":6730,"close":6850,"volume":154549,"rsi_14":47.25,"sma_20":6795.5,"sma_60":6785.33,"sma_120":7252.75},{"date":"2025-06-09","open":6880,"high":7050,"low":6870,"close":6970,"volume":158522,"rsi_14":47.83,"sma_20":6795.5,"sma_60":6783.33,"sma_120":7234.83},{"date":"2025-06-10","open":7000,"high":7130,"low":6920,"close":7030,"volume":198952,"rsi_14":61.73,"sma_20":6803.0,"sma_60":6783.33,"sma_120":7219.08},{"date":"2025-06-11","open":7060,"high":7070,"low":6990,"close":7050,"volume":91184,"rsi_14":67.53,"sma_20":6808.0,"sma_60":6783.17,"sma_120":7202.92},{"date":"2025-06-12","open":7050,"high":7090,"low":6990,"close":7030,"volume":108997,"rsi_14":64.94,"sma_20":6816.0,"sma_60":6781.67,"sma_120":7191.33},{"date":"2025-06-13","open":7030,"high":7030,"low":6740,"close":6800,"volume":239991,"rsi_14":48.45,"sma_20":6812.5,"sma_60":6777.0,"sma_120":7175.17},{"date":"2025-06-16","open":6710,"high":6770,"low":6650,"close":6750,"volume":100813,"rsi_14":52.22,"sma_20":6805.0,"sma_60":6770.83,"sma_120":7157.58},{"date":"2025-06-17","open":6830,"high":6830,"low":6720,"close":6740,"volume":126247,"rsi_14":52.81,"sma_20":6791.5,"sma_60":6765.33,"sma_120":7140.42},{"date":"2025-06-18","open":6740,"high":6930,"low":6700,"close":6890,"volume":98774,"rsi_14":63.27,"sma_20":6794.0,"sma_60":6762.67,"sma_120":7123.75},{"date":"2025-06-19","open":7040,"high":7210,"low":7030,"close":7120,"volume":415061,"rsi_14":69.23,"sma_20":6811.0,"sma_60":6763.83,"sma_120":7109.42},{"date":"2025-06-20","open":7250,"high":7280,"low":7150,"close":7190,"volume":327173,"rsi_14":70.97,"sma_20":6830.5,"sma_60":6766.17,"sma_120":7097.67},{"date":"2025-06-23","open":7050,"high":7050,"low":6950,"close":6980,"volume":147048,"rsi_14":61.54,"sma_20":6838.0,"sma_60":6765.17,"sma_120":7083.17},{"date":"2025-06-24","open":7250,"high":7310,"low":7170,"close":7300,"volume":367807,"rsi_14":69.77,"sma_20":6867.5,"sma_60":6769.5,"sma_120":7072.92},{"date":"2025-06-25","open":7420,"high":7500,"low":7240,"close":7330,"volume":222443,"rsi_14":68.48,"sma_20":6899.5,"sma_60":6774.67,"sma_120":7063.42},{"date":"2025-06-26","open":7340,"high":7340,"low":7090,"close":7170,"volume":208014,"rsi_14":59.52,"sma_20":6926.5,"sma_60":6778.5,"sma_120":7052.67},{"date":"2025-06-27","open":7230,"high":7230,"low":7030,"close":7060,"volume":108886,"rsi_14":52.69,"sma_20":6946.0,"sma_60":6782.5,"sma_120":7041.75},{"date":"2025-06-30","open":7080,"high":7100,"low":7000,"close":7060,"volume":79239,"rsi_14":50.93,"sma_20":6965.5,"sma_60":6788.0,"sma_120":7031.33},{"date":"2025-07-01","open":7040,"high":7180,"low":7040,"close":7110,"volume":112349,"rsi_14":51.83,"sma_20":6988.5,"sma_60":6792.83,"sma_120":7022.17},{"date":"2025-07-02","open":7140,"high":7190,"low":7060,"close":7150,"volume":97186,"rsi_14":53.61,"sma_20":7015.0,"sma_60":6799.5,"sma_120":7019.25},{"date":"2025-07-03","open":7200,"high":7250,"low":7140,"close":7210,"volume":112041,"rsi_14":63.76,"sma_20":7039.5,"sma_60":6808.33,"sma_120":7019.75},{"date":"2025-07-04","open":7200,"high":7200,"low":7110,"close":7160,"volume":106788,"rsi_14":63.76,"sma_20":7055.0,"sma_60":6814.67,"sma_120":7017.75},{"date":"2025-07-07","open":7180,"high":7190,"low":7040,"close":7160,"volume":79386,"rsi_14":64.19,"sma_20":7064.5,"sma_60":6825.33,"sma_120":7014.42},{"date":"2025-07-08","open":7170,"high":7250,"low":7110,"close":7250,"volume":128133,"rsi_14":62.68,"sma_20":7075.5,"sma_60":6837.5,"sma_120":7010.5},{"date":"2025-07-09","open":7240,"high":7240,"low":7150,"close":7240,"volume":77741,"rsi_14":55.0,"sma_20":7085.0,"sma_60":6853.5,"sma_120":7007.42},{"date":"2025-07-10","open":7240,"high":7240,"low":7130,"close":7200,"volume":192009,"rsi_14":50.43,"sma_20":7093.5,"sma_60":6865.5,"sma_120":7004.5},{"date":"2025-07-11","open":7320,"high":7330,"low":7220,"close":7230,"volume":128437,"rsi_14":62.63,"sma_20":7115.0,"sma_60":6879.83,"sma_120":7002.67},{"date":"2025-07-14","open":7230,"high":7330,"low":7170,"close":7260,"volume":173519,"rsi_14":47.14,"sma_20":7140.5,"sma_60":6894.5,"sma_120":7002.17},{"date":"2025-07-15","open":7250,"high":7250,"low":7150,"close":7160,"volume":126444,"rsi_14":38.96,"sma_20":7161.5,"sma_60":6906.33,"sma_120":7000.25},{"date":"2025-07-16","open":7200,"high":7210,"low":7080,"close":7080,"volume":117705,"rsi_14":43.48,"sma_20":7171.0,"sma_60":6917.67,"sma_120":6997.25},{"date":"2025-07-17","open":7080,"high":7090,"low":7010,"close":7080,"volume":106531,"rsi_14":51.72,"sma_20":7169.0,"sma_60":6928.17,"sma_120":6994.5},{"date":"2025-07-18","open":7020,"high":7080,"low":7010,"close":7040,"volume":92956,"rsi_14":48.39,"sma_20":7161.5,"sma_60":6935.83,"sma_120":6990.75},{"date":"2025-07-21","open":7000,"high":7030,"low":6960,"close":7000,"volume":110628,"rsi_14":40.98,"sma_20":7162.5,"sma_60":6943.5,"sma_120":6986.83},{"date":"2025-07-22","open":7000,"high":7030,"low":6930,"close":6980,"volume":74437,"rsi_14":35.59,"sma_20":7146.5,"sma_60":6950.33,"sma_120":6982.92},{"date":"2025-07-23","open":7010,"high":7020,"low":6950,"close":6970,"volume":61756,"rsi_14":27.78,"sma_20":7128.5,"sma_60":6955.0,"sma_120":6978.42},{"date":"2025-07-24","open":6980,"high":7000,"low":6940,"close":6950,"volume":48190,"rsi_14":29.41,"sma_20":7117.5,"sma_60":6958.5,"sma_120":6974.25},{"date":"2025-07-25","open":6960,"high":6980,"low":6900,"close":6900,"volume":77788,"rsi_14":26.79,"sma_20":7109.5,"sma_60":6960.17,"sma_120":6969.67},{"date":"2025-07-28","open":6980,"high":6980,"low":6730,"close":6750,"volume":186351,"rsi_14":9.68,"sma_20":7094.0,"sma_60":6959.83,"sma_120":6964.42},{"date":"2025-07-29","open":6780,"high":6840,"low":6720,"close":6770,"volume":54689,"rsi_14":12.7,"sma_20":7077.0,"sma_60":6959.67,"sma_120":6961.42},{"date":"2025-07-30","open":6800,"high":6820,"low":6750,"close":6750,"volume":54367,"rsi_14":13.11,"sma_20":7057.0,"sma_60":6960.5,"sma_120":6957.67},{"date":"2025-07-31","open":6790,"high":6830,"low":6760,"close":6790,"volume":37655,"rsi_14":14.52,"sma_20":7036.0,"sma_60":6960.83,"sma_120":6953.17},{"date":"2025-08-01","open":6800,"high":6800,"low":6660,"close":6660,"volume":95074,"rsi_14":8.33,"sma_20":7011.0,"sma_60":6953.83,"sma_120":6947.42},{"date":"2025-08-04","open":6640,"high":6830,"low":6630,"close":6760,"volume":50880,"rsi_14":22.22,"sma_20":6991.0,"sma_60":6950.33,"sma_120":6942.5},{"date":"2025-08-05","open":6760,"high":6840,"low":6740,"close":6760,"volume":58994,"rsi_14":25.0,"sma_20":6966.5,"sma_60":6948.33,"sma_120":6937.58},{"date":"2025-08-06","open":6780,"high":7020,"low":6770,"close":6920,"volume":126302,"rsi_14":40.0,"sma_20":6950.5,"sma_60":6947.83,"sma_120":6934.33},{"date":"2025-08-07","open":6870,"high":6950,"low":6860,"close":6940,"volume":54847,"rsi_14":43.59,"sma_20":6937.5,"sma_60":6949.0,"sma_120":6931.92},{"date":"2025-08-08","open":6980,"high":7090,"low":6920,"close":6930,"volume":153431,"rsi_14":45.33,"sma_20":6922.5,"sma_60":6950.0,"sma_120":6928.83},{"date":"2025-08-11","open":6970,"high":6970,"low":6820,"close":6820,"volume":79125,"rsi_14":40.48,"sma_20":6900.5,"sma_60":6948.67,"sma_120":6924.92},{"date":"2025-08-12","open":6780,"high":6860,"low":6770,"close":6770,"volume":59966,"rsi_14":38.64,"sma_20":6881.0,"sma_60":6944.67,"sma_120":6920.08},{"date":"2025-08-13","open":6810,"high":6890,"low":6770,"close":6890,"volume":54366,"rsi_14":46.94,"sma_20":6871.5,"sma_60":6945.5,"sma_120":6916.83},{"date":"2025-08-14","open":6870,"high":6890,"low":6810,"close":6850,"volume":42137,"rsi_14":47.42,"sma_20":6860.0,"sma_60":6946.67,"sma_120":6913.25},{"date":"2025-08-18","open":6850,"high":6850,"low":6730,"close":6770,"volume":44621,"rsi_14":51.11,"sma_20":6846.5,"sma_60":6946.17,"sma_120":6908.83},{"date":"2025-08-19","open":6770,"high":6780,"low":6690,"close":6700,"volume":41171,"rsi_14":46.32,"sma_20":6831.5,"sma_60":6944.0,"sma_120":6902.92},{"date":"2025-08-20","open":6690,"high":6700,"low":6610,"close":6700,"volume":48812,"rsi_14":47.31,"sma_20":6817.5,"sma_60":6943.83,"sma_120":6897.08},{"date":"2025-08-21","open":6720,"high":6750,"low":6690,"close":6720,"volume":21199,"rsi_14":46.15,"sma_20":6805.0,"sma_60":6944.33,"sma_120":6891.92},{"date":"2025-08-22","open":6720,"high":6740,"low":6650,"close":6740,"volume":40171,"rsi_14":55.0,"sma_20":6794.5,"sma_60":6946.17,"sma_120":6887.08},{"date":"2025-08-25","open":6740,"high":6760,"low":6600,"close":6720,"volume":49499,"rsi_14":47.22,"sma_20":6785.5,"sma_60":6947.0,"sma_120":6881.75},{"date":"2025-08-26","open":6710,"high":6780,"low":6700,"close":6720,"volume":25117,"rsi_14":47.22,"sma_20":6784.0,"sma_60":6947.83,"sma_120":6879.0},{"date":"2025-08-27","open":6740,"high":6740,"low":6640,"close":6640,"volume":43816,"rsi_14":28.12,"sma_20":6777.5,"sma_60":6947.67,"sma_120":6875.58},{"date":"2025-08-28","open":6630,"high":6670,"low":6610,"close":6620,"volume":41136,"rsi_14":25.0,"sma_20":6771.0,"sma_60":6947.67,"sma_120":6872.08},{"date":"2025-08-29","open":6610,"high":6650,"low":6570,"close":6590,"volume":43565,"rsi_14":24.24,"sma_20":6761.0,"sma_60":6945.5,"sma_120":6867.92},{"date":"2025-09-01","open":6600,"high":6600,"low":6410,"close":6420,"volume":74207,"rsi_14":22.22,"sma_20":6749.0,"sma_60":6938.33,"sma_120":6861.83},{"date":"2025-09-02","open":6410,"high":6460,"low":6370,"close":6430,"volume":44430,"rsi_14":25.0,"sma_20":6732.5,"sma_60":6929.33,"sma_120":6856.33},{"date":"2025-09-03","open":6420,"high":6495,"low":6420,"close":6470,"volume":28755,"rsi_14":15.0,"sma_20":6718.0,"sma_60":6920.0,"sma_120":6851.67},{"date":"2025-09-04","open":6480,"high":6600,"low":6420,"close":6600,"volume":35933,"rsi_14":31.88,"sma_20":6702.0,"sma_60":6912.5,"sma_120":6847.83},{"date":"2025-09-05","open":6610,"high":6610,"low":6530,"close":6550,"volume":34840,"rsi_14":33.33,"sma_20":6682.5,"sma_60":6904.5,"sma_120":6843.08},{"date":"2025-09-08","open":6570,"high":6600,"low":6550,"close":6550,"volume":20316,"rsi_14":37.29,"sma_20":6663.5,"sma_60":6900.33,"sma_120":6838.67},{"date":"2025-09-09","open":6550,"high":6620,"low":6550,"close":6560,"volume":36130,"rsi_14":38.33,"sma_20":6650.5,"sma_60":6897.17,"sma_120":6834.0},{"date":"2025-09-10","open":6540,"high":6610,"low":6540,"close":6600,"volume":44711,"rsi_14":40.32,"sma_20":6642.0,"sma_60":6894.83,"sma_120":6830.08},{"date":"2025-09-11","open":6640,"high":6640,"low":6550,"close":6550,"volume":45151,"rsi_14":35.38,"sma_20":6625.0,"sma_60":6889.17,"sma_120":6825.92},{"date":"2025-09-12","open":6610,"high":6630,"low":6570,"close":6580,"volume":37460,"rsi_14":39.39,"sma_20":6611.5,"sma_60":6880.17,"sma_120":6822.0},{"date":"2025-09-15","open":6580,"high":6640,"low":6570,"close":6610,"volume":67476,"rsi_14":42.03,"sma_20":6603.5,"sma_60":6870.5,"sma_120":6818.33},{"date":"2025-09-16","open":6600,"high":6640,"low":6600,"close":6620,"volume":45886,"rsi_14":48.39,"sma_20":6599.5,"sma_60":6864.5,"sma_120":6814.83},{"date":"2025-09-17","open":6610,"high":6670,"low":6590,"close":6650,"volume":59383,"rsi_14":52.38,"sma_20":6597.0,"sma_60":6853.67,"sma_120":6811.58},{"date":"2025-09-18","open":6710,"high":6730,"low":6650,"close":6660,"volume":39969,"rsi_14":55.74,"sma_20":6594.0,"sma_60":6842.5,"sma_120":6808.58},{"date":"2025-09-19","open":6660,"high":6660,"low":6590,"close":6630,"volume":51856,"rsi_14":72.34,"sma_20":6588.5,"sma_60":6833.5,"sma_120":6806.0},{"date":"2025-09-22","open":6630,"high":6640,"low":6590,"close":6600,"volume":39390,"rsi_14":67.35,"sma_20":6582.5,"sma_60":6825.83,"sma_120":6804.17},{"date":"2025-09-23","open":6580,"high":6620,"low":6180,"close":6520,"volume":68375,"rsi_14":54.72,"sma_20":6572.5,"sma_60":6816.83,"sma_120":6802.42},{"date":"2025-09-24","open":6520,"high":6520,"low":6430,"close":6430,"volume":71305,"rsi_14":32.65,"sma_20":6562.0,"sma_60":6805.5,"sma_120":6799.17},{"date":"2025-09-25","open":6500,"high":6500,"low":6430,"close":6450,"volume":32361,"rsi_14":39.13,"sma_20":6553.5,"sma_60":6793.83,"sma_120":6796.67},{"date":"2025-09-26","open":6450,"high":6480,"low":6350,"close":6370,"volume":51188,"rsi_14":33.33,"sma_20":6542.5,"sma_60":6779.83,"sma_120":6794.08},{"date":"2025-09-29","open":6480,"high":6490,"low":6390,"close":6440,"volume":28728,"rsi_14":40.0,"sma_20":6543.5,"sma_60":6767.83,"sma_120":6791.25},{"date":"2025-09-30","open":6400,"high":6440,"low":6360,"close":6400,"volume":40321,"rsi_14":33.33,"sma_20":6542.0,"sma_60":6755.17,"sma_120":6790.25},{"date":"2025-10-01","open":6430,"high":6440,"low":6340,"close":6360,"volume":34447,"rsi_14":33.9,"sma_20":6536.5,"sma_60":6740.33,"sma_120":6788.92},{"date":"2025-10-02","open":6380,"high":6400,"low":6320,"close":6320,"volume":136546,"rsi_14":27.42,"sma_20":6521.5,"sma_60":6724.67,"sma_120":6789.08},{"date":"2025-10-10","open":6270,"high":6280,"low":6150,"close":6230,"volume":152547,"rsi_14":21.21,"sma_20":6505.5,"sma_60":6708.5,"sma_120":6787.0},{"date":"2025-10-13","open":6150,"high":6220,"low":6130,"close":6200,"volume":77631,"rsi_14":19.12,"sma_20":6488.0,"sma_60":6691.33,"sma_120":6785.58},{"date":"2025-10-14","open":6220,"high":6240,"low":6150,"close":6160,"volume":99200,"rsi_14":14.49,"sma_20":6468.0,"sma_60":6673.0,"sma_120":6783.75},{"date":"2025-10-15","open":6160,"high":6200,"low":6160,"close":6200,"volume":46603,"rsi_14":18.06,"sma_20":6448.0,"sma_60":6657.0,"sma_120":6781.67},{"date":"2025-10-16","open":6210,"high":6220,"low":6140,"close":6150,"volume":141529,"rsi_14":17.57,"sma_20":6428.0,"sma_60":6641.5,"sma_120":6779.58},{"date":"2025-10-17","open":6170,"high":6180,"low":5570,"close":5940,"volume":258301,"rsi_14":14.13,"sma_20":6396.0,"sma_60":6622.5,"sma_120":6775.33},{"date":"2025-10-20","open":5940,"high":5940,"low":5730,"close":5850,"volume":129843,"rsi_14":13.98,"sma_20":6358.0,"sma_60":6602.67,"sma_120":6769.25},{"date":"2025-10-21","open":5940,"high":5990,"low":5860,"close":5880,"volume":111990,"rsi_14":18.39,"sma_20":6321.0,"sma_60":6584.0,"sma_120":6763.75},{"date":"2025-10-22","open":5890,"high":5930,"low":5840,"close":5900,"volume":70547,"rsi_14":18.39,"sma_20":6283.5,"sma_60":6566.0,"sma_120":6758.17},{"date":"2025-10-23","open":5920,"high":5950,"low":5880,"close":5890,"volume":66375,"rsi_14":20.0,"sma_20":6245.0,"sma_60":6548.0,"sma_120":6751.5},{"date":"2025-10-24","open":5920,"high":5940,"low":5850,"close":5900,"volume":87041,"rsi_14":13.51,"sma_20":6208.5,"sma_60":6530.5,"sma_120":6744.5},{"date":"2025-10-27","open":6070,"high":6070,"low":5840,"close":5920,"volume":94032,"rsi_14":16.67,"sma_20":6174.5,"sma_60":6514.17,"sma_120":6737.17},{"date":"2025-10-28","open":5940,"high":5960,"low":5900,"close":5910,"volume":42411,"rsi_14":17.39,"sma_20":6144.0,"sma_60":6500.17,"sma_120":6730.0},{"date":"2025-10-29","open":5950,"high":5960,"low":5830,"close":5850,"volume":78095,"rsi_14":17.39,"sma_20":6115.0,"sma_60":6484.83,"sma_120":6722.25},{"date":"2025-10-30","open":5880,"high":5900,"low":5730,"close":5730,"volume":143637,"rsi_14":16.22,"sma_20":6079.0,"sma_60":6467.83,"sma_120":6714.17},{"date":"2025-10-31","open":5750,"high":5750,"low":5710,"close":5710,"volume":57664,"rsi_14":16.44,"sma_20":6046.0,"sma_60":6449.83,"sma_120":6705.33},{"date":"2025-11-03","open":5680,"high":5715,"low":5550,"close":5560,"volume":151699,"rsi_14":14.29,"sma_20":6002.0,"sma_60":6431.5,"sma_120":6692.67},{"date":"2025-11-04","open":5560,"high":5560,"low":5400,"close":5450,"volume":200966,"rsi_14":8.79,"sma_20":5954.5,"sma_60":6409.67,"sma_120":6680.0},{"date":"2025-11-05","open":5450,"high":5450,"low":5200,"close":5340,"volume":190777,"rsi_14":8.25,"sma_20":5903.5,"sma_60":6386.0,"sma_120":6667.17},{"date":"2025-11-06","open":5380,"high":5410,"low":5270,"close":5360,"volume":92904,"rsi_14":12.82,"sma_20":5856.5,"sma_60":6360.0,"sma_120":6653.92},{"date":"2025-11-07","open":5250,"high":5330,"low":5220,"close":5250,"volume":80028,"rsi_14":12.5,"sma_20":5807.5,"sma_60":6331.83,"sma_120":6640.42},{"date":"2025-11-10","open":5200,"high":5610,"low":5200,"close":5490,"volume":146368,"rsi_14":30.69,"sma_20":5772.0,"sma_60":6307.83,"sma_120":6628.92},{"date":"2025-11-11","open":5480,"high":5530,"low":5340,"close":5420,"volume":63749,"rsi_14":27.36,"sma_20":5735.0,"sma_60":6284.5,"sma_120":6616.58},{"date":"2025-11-12","open":5430,"high":5720,"low":5430,"close":5710,"volume":137039,"rsi_14":43.28,"sma_20":5710.5,"sma_60":6266.83,"sma_120":6605.75},{"date":"2025-11-13","open":5700,"high":5720,"low":5600,"close":5640,"volume":66536,"rsi_14":40.71,"sma_20":5685.0,"sma_60":6246.0,"sma_120":6595.75},{"date":"2025-11-14","open":5580,"high":5620,"low":5480,"close":5510,"volume":84734,"rsi_14":36.42,"sma_20":5663.5,"sma_60":6223.67,"sma_120":6585.17},{"date":"2025-11-17","open":5510,"high":5530,"low":5350,"close":5460,"volume":45436,"rsi_14":35.48,"sma_20":5644.0,"sma_60":6201.83,"sma_120":6574.0},{"date":"2025-11-18","open":5450,"high":5480,"low":5300,"close":5310,"volume":62216,"rsi_14":33.54,"sma_20":5615.5,"sma_60":6178.67,"sma_120":6561.33},{"date":"2025-11-19","open":5420,"high":5960,"low":5340,"close":5540,"volume":642333,"rsi_14":44.57,"sma_20":5597.5,"sma_60":6159.33,"sma_120":6551.58},{"date":"2025-11-20","open":5500,"high":5790,"low":5470,"close":5630,"volume":213834,"rsi_14":47.8,"sma_20":5584.5,"sma_60":6141.17,"sma_120":6542.75},{"date":"2025-11-21","open":5690,"high":5700,"low":5560,"close":5590,"volume":92871,"rsi_14":50.88,"sma_20":5569.0,"sma_60":6122.0,"sma_120":6534.08},{"date":"2025-11-24","open":5670,"high":5670,"low":5400,"close":5420,"volume":61867,"rsi_14":49.15,"sma_20":5544.0,"sma_60":6100.33,"sma_120":6523.67},{"date":"2025-11-25","open":5430,"high":5480,"low":5250,"close":5310,"volume":73230,"rsi_14":49.15,"sma_20":5514.0,"sma_60":6076.83,"sma_120":6512.33},{"date":"2025-11-26","open":5340,"high":5450,"low":5320,"close":5350,"volume":90609,"rsi_14":49.72,"sma_20":5489.0,"sma_60":6055.33,"sma_120":6501.5},{"date":"2025-11-27","open":5380,"high":5430,"low":5320,"close":5430,"volume":59108,"rsi_14":55.11,"sma_20":5474.0,"sma_60":6035.5,"sma_120":6491.58},{"date":"2025-11-28","open":5430,"high":5460,"low":5360,"close":5420,"volume":64258,"rsi_14":47.71,"sma_20":5459.5,"sma_60":6016.0,"sma_120":6480.75},{"date":"2025-12-01","open":5450,"high":5480,"low":5350,"close":5370,"volume":111381,"rsi_14":48.34,"sma_20":5450.0,"sma_60":5998.5,"sma_120":6468.42},{"date":"2025-12-02","open":5370,"high":5450,"low":5360,"close":5410,"volume":74194,"rsi_14":38.1,"sma_20":5448.0,"sma_60":5981.5,"sma_120":6455.42},{"date":"2025-12-03","open":5420,"high":5510,"low":5410,"close":5460,"volume":74699,"rsi_14":42.74,"sma_20":5454.0,"sma_60":5964.67,"sma_120":6442.33},{"date":"2025-12-04","open":5420,"high":5480,"low":5410,"close":5410,"volume":41002,"rsi_14":45.69,"sma_20":5456.5,"sma_60":5944.83,"sma_120":6428.67},{"date":"2025-12-05","open":5430,"high":5430,"low":5330,"close":5400,"volume":87930,"rsi_14":47.32,"sma_20":5464.0,"sma_60":5925.67,"sma_120":6415.08},{"date":"2025-12-08","open":5440,"high":6200,"low":5340,"close":5490,"volume":579538,"rsi_14":58.49,"sma_20":5464.0,"sma_60":5908.0,"sma_120":6404.17},{"date":"2025-12-09","open":5490,"high":5550,"low":5420,"close":5490,"volume":91295,"rsi_14":46.99,"sma_20":5467.5,"sma_60":5890.17,"sma_120":6393.67},{"date":"2025-12-10","open":5490,"high":5490,"low":5430,"close":5450,"volume":57607,"rsi_14":38.46,"sma_20":5454.5,"sma_60":5871.0,"sma_120":6382.92},{"date":"2025-12-11","open":5450,"high":5480,"low":5400,"close":5450,"volume":77046,"rsi_14":40.54,"sma_20":5445.0,"sma_60":5852.67,"sma_120":6370.92},{"date":"2025-12-12","open":5500,"high":5510,"low":5460,"close":5480,"volume":67779,"rsi_14":55.0,"sma_20":5443.5,"sma_60":5834.33,"sma_120":6357.25},{"date":"2025-12-15","open":5410,"high":5490,"low":5410,"close":5490,"volume":48138,"rsi_14":68.0,"sma_20":5445.0,"sma_60":5815.67,"sma_120":6343.08},{"date":"2025-12-16","open":5490,"high":5500,"low":5360,"close":5380,"volume":96618,"rsi_14":52.63,"sma_20":5448.5,"sma_60":5795.0,"sma_120":6329.75},{"date":"2025-12-17","open":5400,"high":5420,"low":5350,"close":5400,"volume":55174,"rsi_14":47.06,"sma_20":5441.5,"sma_60":5774.17,"sma_120":6313.92},{"date":"2025-12-18","open":5380,"high":5390,"low":5310,"close":5330,"volume":68573,"rsi_14":42.11,"sma_20":5426.5,"sma_60":5752.0,"sma_120":6297.25},{"date":"2025-12-19","open":5350,"high":5370,"low":5290,"close":5290,"volume":107185,"rsi_14":42.86,"sma_20":5411.5,"sma_60":5729.67,"sma_120":6281.58},{"date":"2025-12-22","open":5340,"high":5390,"low":5330,"close":5370,"volume":59940,"rsi_14":46.67,"sma_20":5409.0,"sma_60":5709.17,"sma_120":6267.5},{"date":"2025-12-23","open":5440,"high":5450,"low":5360,"close":5360,"volume":68913,"rsi_14":41.07,"sma_20":5411.5,"sma_60":5689.83,"sma_120":6253.33},{"date":"2025-12-24","open":5390,"high":5460,"low":5320,"close":5440,"volume":84234,"rsi_14":52.54,"sma_20":5416.0,"sma_60":5673.33,"sma_120":6239.42},{"date":"2025-12-26","open":5440,"high":5530,"low":5430,"close":5460,"volume":76958,"rsi_14":55.0,"sma_20":5417.5,"sma_60":5656.83,"sma_120":6225.33},{"date":"2025-12-29","open":5490,"high":5540,"low":5430,"close":5500,"volume":110555,"rsi_14":50.91,"sma_20":5421.5,"sma_60":5642.33,"sma_120":6211.08},{"date":"2025-12-30","open":5460,"high":5490,"low":5410,"close":5410,"volume":69214,"rsi_14":43.75,"sma_20":5423.5,"sma_60":5625.17,"sma_120":6196.5},{"date":"2026-01-02","open":5420,"high":5480,"low":5370,"close":5400,"volume":125148,"rsi_14":45.9,"sma_20":5423.0,"sma_60":5608.5,"sma_120":6181.83},{"date":"2026-01-05","open":5400,"high":5400,"low":5320,"close":5330,"volume":174836,"rsi_14":41.18,"sma_20":5416.5,"sma_60":5591.33,"sma_120":6165.83},{"date":"2026-01-06","open":5330,"high":5360,"low":5280,"close":5290,"volume":180452,"rsi_14":36.23,"sma_20":5410.5,"sma_60":5574.5,"sma_120":6149.58},{"date":"2026-01-07","open":5290,"high":5290,"low":5180,"close":5230,"volume":239537,"rsi_14":32.43,"sma_20":5402.0,"sma_60":5557.83,"sma_120":6133.17},{"date":"2026-01-08","open":5200,"high":5230,"low":5150,"close":5200,"volume":162113,"rsi_14":36.36,"sma_20":5387.5,"sma_60":5541.17,"sma_120":6116.25},{"date":"2026-01-09","open":5210,"high":5450,"low":5200,"close":5300,"volume":178088,"rsi_14":43.24,"sma_20":5378.0,"sma_60":5526.83,"sma_120":6099.92},{"date":"2026-01-12","open":5300,"high":5320,"low":5200,"close":5300,"volume":130979,"rsi_14":47.76,"sma_20":5370.5,"sma_60":5511.83,"sma_120":6084.42},{"date":"2026-01-13","open":5300,"high":5340,"low":5280,"close":5280,"volume":104155,"rsi_14":49.23,"sma_20":5362.0,"sma_60":5497.33,"sma_120":6069.42},{"date":"2026-01-14","open":5290,"high":5430,"low":5210,"close":5410,"volume":248140,"rsi_14":52.86,"sma_20":5358.5,"sma_60":5488.5,"sma_120":6055.5},{"date":"2026-01-15","open":5410,"high":5720,"low":5400,"close":5610,"volume":541814,"rsi_14":64.04,"sma_20":5364.5,"sma_60":5484.5,"sma_120":6043.58},{"date":"2026-01-16","open":5630,"high":5950,"low":5620,"close":5900,"volume":913580,"rsi_14":70.91,"sma_20":5390.5,"sma_60":5484.83,"sma_120":6034.42},{"date":"2026-01-19","open":6010,"high":6010,"low":5710,"close":5860,"volume":312823,"rsi_14":66.67,"sma_20":5442.0,"sma_60":5484.33,"sma_120":6025.08},{"date":"2026-01-20","open":5860,"high":5890,"low":5760,"close":5810,"volume":193715,"rsi_14":69.23,"sma_20":5468.0,"sma_60":5482.83,"sma_120":6015.42},{"date":"2026-01-21","open":5770,"high":5770,"low":5500,"close":5680,"volume":248300,"rsi_14":62.07,"sma_20":5483.5,"sma_60":5478.83,"sma_120":6004.83},{"date":"2026-01-22","open":5690,"high":5900,"low":5690,"close":5800,"volume":226116,"rsi_14":69.42,"sma_20":5505.5,"sma_60":5477.0,"sma_120":5995.67},{"date":"2026-01-23","open":5800,"high":5830,"low":5635,"close":5740,"volume":229914,"rsi_14":68.29,"sma_20":5520.5,"sma_60":5475.17,"sma_120":5987.25},{"date":"2026-01-26","open":5780,"high":5830,"low":5600,"close":5620,"volume":269830,"rsi_14":65.12,"sma_20":5528.5,"sma_60":5473.33,"sma_120":5977.67},{"date":"2026-01-27","open":5640,"high":5770,"low":5580,"close":5630,"volume":272025,"rsi_14":66.93,"sma_20":5535.0,"sma_60":5472.0,"sma_120":5968.33},{"date":"2026-01-28","open":5650,"high":5670,"low":5510,"close":5530,"volume":470291,"rsi_14":59.06,"sma_20":5541.0,"sma_60":5471.5,"sma_120":5957.83},{"date":"2026-01-29","open":5530,"high":5560,"low":5400,"close":5510,"volume":334478,"rsi_14":58.14,"sma_20":5546.5,"sma_60":5472.5,"sma_120":5948.25},{"date":"2026-01-30","open":5510,"high":5510,"low":5380,"close":5420,"volume":273847,"rsi_14":55.15,"sma_20":5551.0,"sma_60":5473.83,"sma_120":5937.08},{"date":"2026-02-02","open":5400,"high":5420,"low":5260,"close":5280,"volume":257879,"rsi_14":45.26,"sma_20":5550.5,"sma_60":5472.5,"sma_120":5924.75},{"date":"2026-02-03","open":5290,"high":5370,"low":5270,"close":5340,"volume":186295,"rsi_14":39.02,"sma_20":5556.0,"sma_60":5474.0,"sma_120":5911.58},{"date":"2026-02-04","open":5340,"high":5530,"low":5320,"close":5500,"volume":253432,"rsi_14":31.82,"sma_20":5571.0,"sma_60":5467.33,"sma_120":5899.58},{"date":"2026-02-05","open":5500,"high":5850,"low":5470,"close":5710,"volume":836618,"rsi_14":42.75,"sma_20":5591.5,"sma_60":5471.0,"sma_120":5889.42},{"date":"2026-02-06","open":5770,"high":5770,"low":5530,"close":5560,"volume":326183,"rsi_14":39.44,"sma_20":5604.5,"sma_60":5473.33,"sma_120":5878.92},{"date":"2026-02-09","open":5610,"high":6190,"low":5600,"close":6090,"volume":1225049,"rsi_14":57.37,"sma_20":5645.0,"sma_60":5479.67,"sma_120":5873.25},{"date":"2026-02-10","open":6180,"high":6480,"low":6140,"close":6300,"volume":1398608,"rsi_14":65.66,"sma_20":5689.5,"sma_60":5490.67,"sma_120":5868.33},{"date":"2026-02-11","open":6420,"high":6440,"low":6290,"close":6340,"volume":545986,"rsi_14":64.21,"sma_20":5726.0,"sma_60":5504.5,"sma_120":5864.08},{"date":"2026-02-12","open":6340,"high":6450,"low":6200,"close":6420,"volume":527302,"rsi_14":67.71,"sma_20":5752.0,"sma_60":5520.5,"sma_120":5861.17},{"date":"2026-02-13","open":6420,"high":6500,"low":6310,"close":6370,"volume":393784,"rsi_14":70.27,"sma_20":5775.5,"sma_60":5538.17,"sma_120":5858.42},{"date":"2026-02-19","open":6410,"high":6510,"low":6200,"close":6200,"volume":598448,"rsi_14":64.18,"sma_20":5792.5,"sma_60":5549.17,"sma_120":5854.25},{"date":"2026-02-20","open":6200,"high":6240,"low":6080,"close":6100,"volume":492219,"rsi_14":64.18,"sma_20":5807.0,"sma_60":5557.0,"sma_120":5849.08},{"date":"2026-02-23","open":6100,"high":6670,"low":6100,"close":6580,"volume":904611,"rsi_14":71.66,"sma_20":5852.0,"sma_60":5573.5,"sma_120":5847.75},{"date":"2026-02-24","open":6600,"high":6700,"low":6420,"close":6520,"volume":440836,"rsi_14":72.54,"sma_20":5888.0,"sma_60":5591.83,"sma_120":5846.08},{"date":"2026-02-25","open":6520,"high":6790,"low":6410,"close":6460,"volume":909435,"rsi_14":75.0,"sma_20":5924.0,"sma_60":5611.0,"sma_120":5843.92},{"date":"2026-02-26","open":6460,"high":6460,"low":6130,"close":6210,"volume":670841,"rsi_14":67.06,"sma_20":5953.5,"sma_60":5633.17,"sma_120":5834.33},{"date":"2026-02-27","open":6210,"high":6250,"low":6060,"close":6090,"volume":335001,"rsi_14":61.75,"sma_20":5976.5,"sma_60":5636.33,"sma_120":5835.92},{"date":"2026-03-03","open":5700,"high":5860,"low":5600,"close":5620,"volume":768797,"rsi_14":48.38,"sma_20":5981.0,"sma_60":5639.67,"sma_120":5827.83},{"date":"2026-03-04","open":5480,"high":5580,"low":5050,"close":5060,"volume":912111,"rsi_14":42.14,"sma_20":5958.5,"sma_60":5634.5,"sma_120":5816.5},{"date":"2026-03-05","open":5300,"high":5700,"low":5270,"close":5350,"volume":539432,"rsi_14":37.41,"sma_20":5955.0,"sma_60":5633.5,"sma_120":5807.5},{"date":"2026-03-06","open":5280,"high":5375,"low":5200,"close":5290,"volume":305128,"rsi_14":31.9,"sma_20":5955.5,"sma_60":5630.67,"sma_120":5797.67},{"date":"2026-03-09","open":5010,"high":5090,"low":4865,"close":4925,"volume":695066,"rsi_14":27.29,"sma_20":5934.75,"sma_60":5622.58,"sma_120":5783.71},{"date":"2026-03-10","open":5150,"high":5360,"low":5110,"close":5270,"volume":431401,"rsi_14":32.99,"sma_20":5923.25,"sma_60":5620.42,"sma_120":5773.04},{"date":"2026-03-11","open":5290,"high":5445,"low":5260,"close":5330,"volume":306547,"rsi_14":34.66,"sma_20":5904.25,"sma_60":5617.75,"sma_120":5762.88},{"date":"2026-03-12","open":5300,"high":5380,"low":5260,"close":5350,"volume":152768,"rsi_14":36.88,"sma_20":5893.75,"sma_60":5615.42,"sma_120":5752.79},{"date":"2026-03-13","open":5250,"high":5340,"low":5200,"close":5250,"volume":194979,"rsi_14":36.88,"sma_20":5851.75,"sma_60":5612.08,"sma_120":5741.54},{"date":"2026-03-16","open":5250,"high":5300,"low":5130,"close":5160,"volume":220873,"rsi_14":25.09,"sma_20":5794.75,"sma_60":5614.25,"sma_120":5724.29},{"date":"2026-03-17","open":5250,"high":5270,"low":5180,"close":5200,"volume":193906,"rsi_14":26.68,"sma_20":5737.75,"sma_60":5602.58,"sma_120":5718.46},{"date":"2026-03-18","open":5210,"high":5270,"low":5140,"close":5160,"volume":261595,"rsi_14":26.87,"sma_20":5674.75,"sma_60":5597.08,"sma_120":5706.38},{"date":"2026-03-19","open":5140,"high":5140,"low":4940,"close":5010,"volume":444775,"rsi_14":27.86,"sma_20":5606.75,"sma_60":5590.92,"sma_120":5692.96},{"date":"2026-03-20","open":5010,"high":5340,"low":5005,"close":5340,"volume":472375,"rsi_14":37.16,"sma_20":5563.75,"sma_60":5589.92,"sma_120":5682.04},{"date":"2026-03-23","open":5160,"high":5160,"low":5000,"close":5030,"volume":335904,"rsi_14":39.31,"sma_20":5510.25,"sma_60":5584.92,"sma_120":5668.46},{"date":"2026-03-24","open":5180,"high":5200,"low":5030,"close":5080,"volume":190272,"rsi_14":50.44,"sma_20":5435.25,"sma_60":5581.42,"sma_120":5655.54},{"date":"2026-03-25","open":5080,"high":5210,"low":5080,"close":5200,"volume":167055,"rsi_14":46.39,"sma_20":5369.25,"sma_60":5578.58,"sma_120":5643.88},{"date":"2026-03-26","open":5200,"high":5200,"low":5040,"close":5080,"volume":194284,"rsi_14":45.09,"sma_20":5300.25,"sma_60":5573.92,"sma_120":5631.88},{"date":"2026-03-27","open":4991,"high":5080,"low":4932,"close":5080,"volume":245359,"rsi_14":56.33,"sma_20":5247.75,"sma_60":5569.25,"sma_120":5621.29},{"date":"2026-03-30","open":5080,"high":5150,"low":5000,"close":5110,"volume":187062,"rsi_14":44.87,"sma_20":5198.75,"sma_60":5563.42,"sma_120":5610.12},{"date":"2026-03-31","open":5060,"high":5180,"low":4980,"close":4990,"volume":282856,"rsi_14":39.51,"sma_20":5167.25,"sma_60":5554.92,"sma_120":5598.62},{"date":"2026-04-01","open":5060,"high":5180,"low":5011,"close":5170,"volume":243848,"rsi_14":45.56,"sma_20":5173.75,"sma_60":5551.25,"sma_120":5588.21},{"date":"2026-04-02","open":5240,"high":5240,"low":4990,"close":5020,"volume":297022,"rsi_14":43.85,"sma_20":5157.25,"sma_60":5544.92,"sma_120":5576.71},{"date":"2026-04-03","open":5080,"high":5090,"low":5020,"close":5040,"volume":132174,"rsi_14":46.67,"sma_20":5144.75,"sma_60":5540.08,"sma_120":5565.71},{"date":"2026-04-06","open":5040,"high":5050,"low":4995,"close":5040,"volume":130040,"rsi_14":45.45,"sma_20":5150.5,"sma_60":5535.92,"sma_120":5555.21},{"date":"2026-04-07","open":5040,"high":5110,"low":5000,"close":5060,"volume":140274,"rsi_14":47.13,"sma_20":5140.0,"sma_60":5533.08,"sma_120":5545.46},{"date":"2026-04-08","open":5300,"high":5450,"low":5200,"close":5350,"volume":534633,"rsi_14":59.04,"sma_20":5141.0,"sma_60":5535.58,"sma_120":5538.38},{"date":"2026-04-09","open":5340,"high":5340,"low":5120,"close":5230,"volume":188535,"rsi_14":46.71,"sma_20":5135.0,"sma_60":5534.42,"sma_120":5530.62},{"date":"2026-04-10","open":5250,"high":5270,"low":5170,"close":5190,"volume":248269,"rsi_14":55.71,"sma_20":5132.0,"sma_60":5532.58,"sma_120":5522.21},{"date":"2026-04-13","open":5140,"high":5140,"low":5010,"close":5050,"volume":232388,"rsi_14":48.99,"sma_20":5126.5,"sma_60":5528.75,"sma_120":5513.04},{"date":"2026-04-14","open":5110,"high":5190,"low":5090,"close":5180,"volume":166427,"rsi_14":49.33,"sma_20":5125.5,"sma_60":5524.92,"sma_120":5506.71},{"date":"2026-04-15","open":5290,"high":5340,"low":5250,"close":5270,"volume":251565,"rsi_14":56.46,"sma_20":5131.0,"sma_60":5519.25,"sma_120":5501.88},{"date":"2026-04-16","open":5280,"high":5490,"low":5280,"close":5390,"volume":352934,"rsi_14":57.62,"sma_20":5150.0,"sma_60":5510.75,"sma_120":5497.79},{"date":"2026-04-17","open":5400,"high":5460,"low":5310,"close":5460,"volume":281110,"rsi_14":61.44,"sma_20":5156.0,"sma_60":5504.08,"sma_120":5494.12},{"date":"2026-04-20","open":5510,"high":5520,"low":5380,"close":5470,"volume":199606,"rsi_14":66.9,"sma_20":5178.0,"sma_60":5498.42,"sma_120":5490.62},{"date":"2026-04-21","open":5480,"high":5640,"low":5480,"close":5610,"volume":275690,"rsi_14":65.44,"sma_20":5204.5,"sma_60":5497.25,"sma_120":5488.21},{"date":"2026-04-22","open":5580,"high":5580,"low":5390,"close":5440,"volume":287412,"rsi_14":65.44,"sma_20":5216.5,"sma_60":5491.25,"sma_120":5484.21},{"date":"2026-04-23","open":5440,"high":5500,"low":5330,"close":5370,"volume":290665,"rsi_14":61.7,"sma_20":5231.0,"sma_60":5485.08,"sma_120":5479.71},{"date":"2026-04-24","open":5340,"high":5400,"low":5290,"close":5370,"volume":222382,"rsi_14":61.7,"sma_20":5241.5,"sma_60":5480.92,"sma_120":5475.71},{"date":"2026-04-27","open":5370,"high":5400,"low":5290,"close":5320,"volume":230253,"rsi_14":59.03,"sma_20":5252.0,"sma_60":5475.75,"sma_120":5472.29},{"date":"2026-04-28","open":5320,"high":5350,"low":5240,"close":5290,"volume":126004,"rsi_14":47.46,"sma_20":5267.0,"sma_60":5471.75,"sma_120":5468.79},{"date":"2026-04-29","open":5300,"high":5510,"low":5300,"close":5380,"volume":315442,"rsi_14":56.52,"sma_20":5276.5,"sma_60":5469.58,"sma_120":5471.04},{"date":"2026-04-30","open":5380,"high":5410,"low":5310,"close":5310,"volume":160484,"rsi_14":57.14,"sma_20":5295.5,"sma_60":5182.83,"sma_120":5321.54},{"date":"2026-05-04","open":5330,"high":5490,"low":5280,"close":5320,"volume":291753,"rsi_14":62.86,"sma_20":5305.0,"sma_60":5468.42,"sma_120":5465.96},{"date":"2026-05-06","open":5320,"high":5340,"low":5180,"close":5180,"volume":385199,"rsi_14":50.0,"sma_20":5312.0,"sma_60":5465.75,"sma_120":5464.46},{"date":"2026-05-07","open":5630,"high":5630,"low":5300,"close":5420,"volume":707720,"rsi_14":56.2,"sma_20":5330.0,"sma_60":5464.42,"sma_120":5465.88},{"date":"2026-05-08","open":5300,"high":5510,"low":5300,"close":5420,"volume":353779,"rsi_14":51.38,"sma_20":5333.5,"sma_60":5459.58,"sma_120":5465.29},{"date":"2026-05-11","open":5520,"high":5520,"low":5130,"close":5160,"volume":645737,"rsi_14":38.28,"sma_20":5330.0,"sma_60":5452.92,"sma_120":5463.12},{"date":"2026-05-12","open":5160,"high":5170,"low":4950,"close":5050,"volume":513662,"rsi_14":34.78,"sma_20":5323.0,"sma_60":5435.58,"sma_120":5457.62},{"date":"2026-05-13","open":5020,"high":5100,"low":4960,"close":5020,"volume":296252,"rsi_14":26.77,"sma_20":5321.5,"sma_60":5414.25,"sma_120":5452.46},{"date":"2026-05-14","open":5020,"high":5130,"low":5000,"close":5110,"volume":242027,"rsi_14":36.13,"sma_20":5318.0,"sma_60":5393.75,"sma_120":5449.12},{"date":"2026-05-15","open":5110,"high":5150,"low":4960,"close":4980,"volume":449389,"rsi_14":34.4,"sma_20":5303.5,"sma_60":5369.75,"sma_120":5445.12},{"date":"2026-05-18","open":4980,"high":4990,"low":4875,"close":4940,"volume":249878,"rsi_14":33.33,"sma_20":5281.0,"sma_60":5345.92,"sma_120":5442.04},{"date":"2026-05-19","open":4920,"high":5020,"low":4885,"close":4910,"volume":345295,"rsi_14":33.86,"sma_20":5253.5,"sma_60":5324.42,"sma_120":5436.79},{"date":"2026-05-20","open":4910,"high":4910,"low":4735,"close":4745,"volume":446651,"rsi_14":30.6,"sma_20":5217.25,"sma_60":5301.83,"sma_120":5429.42},{"date":"2026-05-21","open":4790,"high":5040,"low":4780,"close":4970,"volume":372971,"rsi_14":36.69,"sma_20":5185.25,"sma_60":5275.0,"sma_120":5424.25},{"date":"2026-05-22","open":5030,"high":5140,"low":5000,"close":5090,"volume":263976,"rsi_14":43.08,"sma_20":5167.75,"sma_60":5251.17,"sma_120":5421.5},{"date":"2026-05-26","open":5220,"high":5390,"low":5050,"close":5070,"volume":433497,"rsi_14":42.19,"sma_20":5152.75,"sma_60":5228.0,"sma_120":5419.5},{"date":"2026-05-27","open":5030,"high":5060,"low":4950,"close":4990,"volume":243637,"rsi_14":43.83,"sma_20":5133.75,"sma_60":5207.67,"sma_120":5416.5},{"date":"2026-05-28","open":5000,"high":5070,"low":4895,"close":4955,"volume":223863,"rsi_14":32.58,"sma_20":5115.5,"sma_60":5188.75,"sma_120":5412.54},{"date":"2026-05-29","open":4955,"high":5030,"low":4840,"close":4860,"volume":213607,"rsi_14":30.42,"sma_20":5094.0,"sma_60":5176.08,"sma_120":5407.88},{"date":"2026-06-01","open":4860,"high":4860,"low":4695,"close":4695,"volume":393410,"rsi_14":32.58,"sma_20":5059.75,"sma_60":5170.0,"sma_120":5402.25},{"date":"2026-06-02","open":4695,"high":4710,"low":4490,"close":4495,"volume":378441,"rsi_14":30.53,"sma_20":5019.0,"sma_60":5155.75,"sma_120":5394.62},{"date":"2026-06-04","open":4460,"high":4510,"low":4400,"close":4410,"volume":214184,"rsi_14":29.39,"sma_20":4973.5,"sma_60":5141.08,"sma_120":5385.88},{"date":"2026-06-05","open":4410,"high":4520,"low":4400,"close":4480,"volume":177905,"rsi_14":28.42,"sma_20":4938.5,"sma_60":5133.67,"sma_120":5378.12},{"date":"2026-06-08","open":4310,"high":4405,"low":4165,"close":4180,"volume":311544,"rsi_14":25.46,"sma_20":4876.5,"sma_60":5115.5,"sma_120":5367.96},{"date":"2026-06-09","open":4290,"high":4500,"low":4240,"close":4255,"volume":127902,"rsi_14":29.43,"sma_20":4818.25,"sma_60":5097.58,"sma_120":5357.67},{"date":"2026-06-10","open":4255,"high":4345,"low":4160,"close":4170,"volume":160391,"rsi_14":28.49,"sma_20":4768.75,"sma_60":5077.92,"sma_120":5346.67},{"date":"2026-06-11","open":4150,"high":4170,"low":4090,"close":4150,"volume":83575,"rsi_14":31.11,"sma_20":4723.75,"sma_60":5059.58,"sma_120":5335.83},{"date":"2026-06-12","open":4400,"high":4505,"low":4335,"close":4340,"volume":227345,"rsi_14":29.55,"sma_20":4689.75,"sma_60":5045.92,"sma_120":5326.58},{"date":"2026-06-15","open":4690,"high":5640,"low":4615,"close":5150,"volume":7230160,"rsi_14":51.35,"sma_20":4691.75,"sma_60":5045.08,"sma_120":5323.83},{"date":"2026-06-16","open":5150,"high":5260,"low":5010,"close":5120,"volume":879740,"rsi_14":51.12,"sma_20":4698.75,"sma_60":5044.42,"sma_120":5320.75},{"date":"2026-06-17","open":5170,"high":5230,"low":5040,"close":5070,"volume":539752,"rsi_14":68.91,"sma_20":4752.5,"sma_60":5042.58,"sma_120":5305.92},{"date":"2026-06-18","open":5050,"high":5050,"low":4865,"close":4890,"volume":404194,"rsi_14":48.62,"sma_20":4704.25,"sma_60":5037.92,"sma_120":5313.92},{"date":"2026-06-19","open":4900,"high":5010,"low":4730,"close":4760,"volume":376930,"rsi_14":47.91,"sma_20":4705.0,"sma_60":5033.42,"sma_120":5309.17},{"date":"2026-06-22","open":4760,"high":4770,"low":4620,"close":4640,"volume":295647,"rsi_14":48.83,"sma_20":4688.5,"sma_60":5026.08,"sma_120":5303.75},{"date":"2026-06-23","open":4645,"high":4810,"low":4520,"close":4545,"volume":265408,"rsi_14":51.12,"sma_20":4661.25,"sma_60":5015.17,"sma_120":5296.88},{"date":"2026-06-24","open":4545,"high":4670,"low":4460,"close":4580,"volume":185114,"rsi_14":53.88,"sma_20":4636.75,"sma_60":5006.83,"sma_120":5290.38},{"date":"2026-06-25","open":4625,"high":4910,"low":4615,"close":4655,"volume":286933,"rsi_14":53.99,"sma_20":4620.0,"sma_60":4998.42,"sma_120":5283.83},{"date":"2026-06-26","open":4590,"high":4650,"low":4325,"close":4540,"volume":363878,"rsi_14":58.96,"sma_20":4599.25,"sma_60":4988.92,"sma_120":5276.17},{"date":"2026-06-29","open":4540,"high":4725,"low":4510,"close":4675,"volume":235909,"rsi_14":60.14,"sma_20":4590.0,"sma_60":4983.67,"sma_120":5269.29},{"date":"2026-06-30","open":4675,"high":4700,"low":4570,"close":4600,"volume":83533,"rsi_14":60.44,"sma_20":4585.25,"sma_60":4973.83,"sma_120":5262.54},{"date":"2026-07-01","open":4600,"high":4735,"low":4550,"close":4620,"volume":106225,"rsi_14":61.41,"sma_20":4591.5,"sma_60":4967.17,"sma_120":5256.04},{"date":"2026-07-02","open":4620,"high":4740,"low":4540,"close":4570,"volume":189966,"rsi_14":55.99,"sma_20":4599.5,"sma_60":4959.33,"sma_120":5249.71},{"date":"2026-07-03","open":4580,"high":4630,"low":4470,"close":4590,"volume":128386,"rsi_14":25.22,"sma_20":4605.0,"sma_60":4951.83,"sma_120":5243.88},{"date":"2026-07-06","open":4595,"high":4640,"low":4505,"close":4585,"volume":94333,"rsi_14":25.79,"sma_20":4625.25,"sma_60":4943.92,"sma_120":5238.5},{"date":"2026-07-07","open":4585,"high":4640,"low":4490,"close":4570,"volume":204482,"rsi_14":26.64,"sma_20":4641.0,"sma_60":4930.92,"sma_120":5233.25},{"date":"2026-07-08","open":4530,"high":4550,"low":4355,"close":4400,"volume":233978,"rsi_14":26.89,"sma_20":4652.5,"sma_60":4917.08,"sma_120":5225.75},{"date":"2026-07-09","open":4380,"high":4485,"low":4285,"close":4300,"volume":132660,"rsi_14":27.67,"sma_20":4660.0,"sma_60":4902.25,"sma_120":5217.42},{"date":"2026-07-10","open":4320,"high":4520,"low":4320,"close":4435,"volume":122889,"rsi_14":40.19,"sma_20":4664.75,"sma_60":4892.0,"sma_120":5210.38},{"date":"2026-07-13","open":4440,"high":4490,"low":4300,"close":4300,"volume":166998,"rsi_14":38.71,"sma_20":4622.25,"sma_60":4877.33,"sma_120":5201.12},{"date":"2026-07-14","open":4300,"high":4300,"low":4180,"close":4200,"volume":120239,"rsi_14":33.48,"sma_20":4576.25,"sma_60":4859.5,"sma_120":5189.38},{"date":"2026-07-15","open":4215,"high":4295,"low":4210,"close":4250,"volume":96058,"rsi_14":32.0,"sma_20":4535.25,"sma_60":4840.5,"sma_120":5175.62},{"date":"2026-07-16","open":4245,"high":4255,"low":4180,"close":4195,"volume":121157,"rsi_14":33.8,"sma_20":4500.5,"sma_60":4819.42,"sma_120":5161.75},{"date":"2026-07-20","open":4165,"high":4375,"low":4085,"close":4180,"volume":166120,"rsi_14":23.81,"sma_20":4471.5,"sma_60":4797.92,"sma_120":5148.17},{"date":"2026-07-21","open":4140,"high":4280,"low":4115,"close":4170,"volume":53188,"rsi_14":25.57,"sma_20":4448.0,"sma_60":4773.92,"sma_120":5135.58},{"date":"2026-07-22","open":4185,"high":4270,"low":4175,"close":4175,"volume":44734,"rsi_14":24.28,"sma_20":4429.5,"sma_60":4752.83,"sma_120":5122.04},{"date":"2026-07-23","open":4180,"high":4290,"low":4180,"close":4290,"volume":44284,"rsi_14":34.95,"sma_20":4415.0,"sma_60":4734.83,"sma_120":5109.96},{"date":"2026-07-24","open":4250,"high":4315,"low":4175,"close":4190,"volume":93790,"rsi_14":30.2,"sma_20":4391.75,"sma_60":4715.17,"sma_120":5098.04},{"date":"2026-07-27","open":4205,"high":4355,"low":4205,"close":4245,"volume":91464,"rsi_14":33.96,"sma_20":4377.0,"sma_60":4697.25,"sma_120":5086.5},{"date":"2026-07-28","open":4250,"high":4260,"low":4120,"close":4145,"volume":121586,"rsi_14":31.44,"sma_20":4350.5,"sma_60":4678.17,"sma_120":5074.96},{"date":"2026-07-29","open":4150,"high":4250,"low":3985,"close":4015,"volume":214771,"rsi_14":32.58,"sma_20":4321.25,"sma_60":4655.42,"sma_120":5062.5},{"date":"2026-07-30","open":4015,"high":4300,"low":4000,"close":4160,"volume":193107,"rsi_14":43.91,"sma_20":4298.25,"sma_60":4636.25,"sma_120":5052.0},{"date":"2026-07-31","open":4190,"high":4260,"low":4090,"close":4195,"volume":132131,"rsi_14":38.57,"sma_20":4279.5,"sma_60":4617.5,"sma_120":5042.96},{"date":"2026-08-03","open":4200,"high":4310,"low":4195,"close":4235,"volume":111235,"rsi_14":46.6,"sma_20":4261.75,"sma_60":4601.75,"sma_120":5033.75},{"date":"2026-08-04","open":4230,"high":4365,"low":4230,"close":4260,"volume":168964,"rsi_14":53.41,"sma_20":4245.5,"sma_60":4582.42,"sma_120":5023.42},{"date":"2026-08-05","open":4400,"high":4400,"low":4305,"close":4375,"volume":235860,"rsi_14":56.61,"sma_20":4235.75,"sma_60":4565.0,"sma_120":5012.29},{"date":"2026-08-06","open":4400,"high":4430,"low":4320,"close":4415,"volume":290025,"rsi_14":61.83,"sma_20":4236.5,"sma_60":4552.58,"sma_120":5002.75},{"date":"2026-08-07","open":4415,"high":4430,"low":4315,"close":4405,"volume":121157,"rsi_14":62.16,"sma_20":4241.75,"sma_60":4541.83,"sma_120":4988.71},{"date":"2026-08-10","open":4450,"high":4450,"low":4355,"close":4395,"volume":116737,"rsi_14":62.16,"sma_20":4239.75,"sma_60":4531.42,"sma_120":4972.83},{"date":"2026-08-11","open":4350,"high":4380,"low":4315,"close":4320,"volume":108644,"rsi_14":57.29,"sma_20":4240.75,"sma_60":4518.25,"sma_120":4956.0},{"date":"2026-08-12","open":4315,"high":4370,"low":4300,"close":4320,"volume":119590,"rsi_14":51.7,"sma_20":4246.75,"sma_60":4507.25,"sma_120":4938.5},{"date":"2026-08-13","open":4325,"high":4390,"low":4250,"close":4275,"volume":132440,"rsi_14":55.15,"sma_20":4248.0,"sma_60":4496.17,"sma_120":4921.04},{"date":"2026-08-14","open":4320,"high":4320,"low":4260,"close":4290,"volume":70436,"rsi_14":52.87,"sma_20":4252.75,"sma_60":4485.83,"sma_120":4905.12},{"date":"2026-08-18","open":4290,"high":4290,"low":4125,"close":4125,"volume":237752,"rsi_14":48.82,"sma_20":4250.0,"sma_60":4475.5,"sma_120":4888.67},{"date":"2026-08-19","open":4130,"high":4130,"low":4035,"close":4045,"volume":138665,"rsi_14":51.87,"sma_20":4243.75,"sma_60":4460.08,"sma_120":4867.54},{"date":"2026-08-20","open":4090,"high":4195,"low":4090,"close":4170,"volume":124633,"rsi_14":50.64,"sma_20":4243.5,"sma_60":4444.75,"sma_120":4847.96},{"date":"2026-08-21","open":4170,"high":4200,"low":4060,"close":4190,"volume":73034,"rsi_14":49.67,"sma_20":4238.5,"sma_60":4430.08,"sma_120":4829.04},{"date":"2026-08-24","open":4190,"high":4330,"low":4190,"close":4275,"volume":147821,"rsi_14":52.47,"sma_20":4242.75,"sma_60":4418.17,"sma_120":4812.92},{"date":"2026-08-25","open":4275,"high":4335,"low":4065,"close":4315,"volume":129159,"rsi_14":53.33,"sma_20":4246.25,"sma_60":4407.5,"sma_120":4798.12},{"date":"2026-08-26","open":4400,"high":4530,"low":4370,"close":4510,"volume":309659,"rsi_14":57.46,"sma_20":4264.5,"sma_60":4401.67,"sma_120":4788.88},{"date":"2026-08-27","open":4510,"high":4555,"low":4420,"close":4430,"volume":134712,"rsi_14":50.79,"sma_20":4285.25,"sma_60":4397.25,"sma_120":4783.62},{"date":"2026-08-28","open":4400,"high":4555,"low":4385,"close":4555,"volume":126922,"rsi_14":57.08,"sma_20":4305.0,"sma_60":4398.25,"sma_120":4777.0},{"date":"2026-08-31","open":4560,"high":4560,"low":4410,"close":4480,"volume":98412,"rsi_14":53.78,"sma_20":4319.25,"sma_60":4399.42,"sma_120":4770.25},{"date":"2026-09-01","open":4450,"high":4530,"low":4395,"close":4485,"volume":115145,"rsi_14":57.82,"sma_20":4331.75,"sma_60":4399.5,"sma_120":4766.58},{"date":"2026-09-02","open":4415,"high":4470,"low":4370,"close":4395,"volume":85055,"rsi_14":53.28,"sma_20":4338.5,"sma_60":4403.08,"sma_120":4759.29},{"date":"2026-09-03","open":4415,"high":4590,"low":4395,"close":4460,"volume":125600,"rsi_14":57.94,"sma_20":4342.75,"sma_60":4406.5,"sma_120":4752.04},{"date":"2026-09-04","open":4460,"high":4795,"low":4405,"close":4715,"volume":371455,"rsi_14":65.12,"sma_20":4357.75,"sma_60":4415.58,"sma_120":4746.75},{"date":"2026-09-07","open":4720,"high":4800,"low":4565,"close":4625,"volume":203185,"rsi_14":68.8,"sma_20":4368.75,"sma_60":4423.5,"sma_120":4741.54},{"date":"2026-09-08","open":4655,"high":4975,"low":4630,"close":4970,"volume":687730,"rsi_14":79.0,"sma_20":4397.5,"sma_60":4434.0,"sma_120":4739.96},{"date":"2026-09-09","open":4965,"high":5030,"low":4810,"close":4865,"volume":327237,"rsi_14":72.06,"sma_20":4424.75,"sma_60":4429.25,"sma_120":4737.17},{"date":"2026-09-10","open":4850,"high":4925,"low":4765,"close":4905,"volume":170683,"rsi_14":72.41,"sma_20":4454.0,"sma_60":4425.67,"sma_120":4735.04},{"date":"2026-09-11","open":4800,"high":4820,"low":4680,"close":4735,"volume":250641,"rsi_14":63.69,"sma_20":4477.0,"sma_60":4420.08,"sma_120":4732.75},{"date":"2026-09-14","open":4735,"high":5000,"low":4670,"close":4830,"volume":220535,"rsi_14":64.84,"sma_20":4504.0,"sma_60":4419.08,"sma_120":4728.5},{"date":"2026-09-15","open":4775,"high":4860,"low":4645,"close":4710,"volume":160480,"rsi_14":56.02,"sma_20":4533.25,"sma_60":4418.25,"sma_120":4725.83},{"date":"2026-09-16","open":4700,"high":4730,"low":4540,"close":4600,"volume":164046,"rsi_14":55.03,"sma_20":4561.0,"sma_60":4417.58,"sma_120":4721.83},{"date":"2026-09-17","open":4560,"high":4670,"low":4560,"close":4635,"volume":55089,"rsi_14":52.5,"sma_20":4584.25,"sma_60":4419.08,"sma_120":4717.12},{"date":"2026-09-18","open":4695,"high":4695,"low":4345,"close":4400,"volume":754562,"rsi_14":47.73,"sma_20":4594.75,"sma_60":4416.08,"sma_120":4711.46},{"date":"2026-09-21","open":4360,"high":4410,"low":4310,"close":4360,"volume":127686,"rsi_14":46.52,"sma_20":4599.0,"sma_60":4411.17,"sma_120":4704.79},{"date":"2026-09-22","open":4365,"high":4680,"low":4340,"close":4625,"volume":460238,"rsi_14":55.84,"sma_20":4614.5,"sma_60":4412.58,"sma_120":4700.75},{"date":"2026-09-23","open":4585,"high":4740,"low":4480,"close":4515,"volume":218115,"rsi_14":51.36,"sma_20":4614.75,"sma_60":4409.92,"sma_120":4696.79},{"date":"2026-09-28","open":4515,"high":4735,"low":4410,"close":4580,"volume":141699,"rsi_14":46.3,"sma_20":4622.25,"sma_60":4409.58,"sma_120":4691.71},{"date":"2026-09-29","open":4510,"high":4635,"low":4455,"close":4630,"volume":229302,"rsi_14":50.14,"sma_20":4626.0,"sma_60":4409.75,"sma_120":4688.46},{"date":"2026-09-30","open":4695,"high":4750,"low":4400,"close":4670,"volume":154790,"rsi_14":39.86,"sma_20":4635.5,"sma_60":4411.42,"sma_120":4685.38},{"date":"2026-10-01","open":4610,"high":4700,"low":4540,"close":4585,"volume":167856,"rsi_14":40.41,"sma_20":4640.5,"sma_60":4411.33,"sma_120":4681.58},{"date":"2026-10-02","open":4575,"high":4575,"low":4475,"close":4520,"volume":159020,"rsi_14":37.04,"sma_20":4646.75,"sma_60":4410.25,"sma_120":4677.08},{"date":"2026-10-06","open":4510,"high":4565,"low":4430,"close":4500,"volume":182031,"rsi_14":41.2,"sma_20":4648.75,"sma_60":4409.08,"sma_120":4670.0},{"date":"2026-10-07","open":4455,"high":4635,"low":4455,"close":4550,"volume":236855,"rsi_14":39.15,"sma_20":4640.5,"sma_60":4411.58,"sma_120":4664.33},{"date":"2026-10-08","open":4585,"high":4605,"low":4455,"close":4470,"volume":78826,"rsi_14":40.4,"sma_20":4632.75,"sma_60":4414.42,"sma_120":4658.33},{"date":"2026-10-12","open":4500,"high":4520,"low":4375,"close":4440,"volume":219402,"rsi_14":43.16,"sma_20":4606.25,"sma_60":4414.5,"sma_120":4653.25},{"date":"2026-10-13","open":4415,"high":4555,"low":4330,"close":4525,"volume":209833,"rsi_14":45.49,"sma_20":4589.25,"sma_60":4418.25,"sma_120":4647.79},{"date":"2026-10-14","open":4520,"high":5710,"low":4455,"close":5480,"volume":4516662,"rsi_14":77.84,"sma_20":4618.0,"sma_60":4439.58,"sma_120":4649.54},{"date":"2026-10-15","open":5380,"high":5890,"low":5260,"close":5810,"volume":2789668,"rsi_14":82.51,"sma_20":4671.75,"sma_60":4465.58,"sma_120":4653.04},{"date":"2026-10-16","open":5750,"high":5890,"low":5330,"close":5560,"volume":1193063,"rsi_14":71.11,"sma_20":4708.25,"sma_60":4488.33,"sma_120":4653.88},{"date":"2026-10-19","open":5470,"high":5730,"low":5360,"close":5640,"volume":463235,"rsi_14":75.74,"sma_20":4754.75,"sma_60":4512.67,"sma_120":4655.29},{"date":"2026-10-20","open":5520,"high":5750,"low":5380,"close":5390,"volume":349786,"rsi_14":67.09,"sma_20":4794.25,"sma_60":4533.0,"sma_120":4653.46},{"date":"2026-10-21","open":5420,"high":5510,"low":5120,"close":5200,"volume":425282,"rsi_14":61.35,"sma_20":4822.5,"sma_60":4550.08,"sma_120":4651.46},{"date":"2026-10-22","open":5200,"high":5450,"low":5000,"close":5320,"volume":628549,"rsi_14":62.55,"sma_20":4868.5,"sma_60":4567.25,"sma_120":4651.04},{"date":"2026-10-23","open":5210,"high":5300,"low":4913,"close":5300,"volume":928623,"rsi_14":64.16,"sma_20":4915.5,"sma_60":4585.75,"sma_120":4650.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.85,"pbr":2.47,"ttm_eps":null,"close":10300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.41,"pbr":1.89,"ttm_eps":null,"close":9010.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27.82,"pbr":1.89,"ttm_eps":null,"close":7500.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.89,"ttm_eps":null,"close":6730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.05,"ttm_eps":null,"close":7060.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.85,"ttm_eps":null,"close":6400.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":5410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.4,"ttm_eps":null,"close":4990.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.57,"ttm_eps":null,"close":4600.0}],"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":"제주항공","phase":"above-fold","symbol_resolved":true}