{"status":"ok","report":{"price_analysis":{"current":12670.0,"change_1d":-1.2,"change_7d":-5.4,"change_30d":6.0,"high_30d":13530.0,"low_30d":11500.0,"position_in_range":58.0,"support":11703.0,"resistance":13327.0},"summary":"슈프리마에이치큐(094840)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1242.91억. 현재가 12,670원, 전일 대비 -1.2%, 30일 +6.0%. PER 6.1배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4346.00, 기관 순매수 3.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.1배입니다. ROE 2.0%입니다. 시가총액 1242.91억. 매출 274.97억, 영업이익 41.56억.","grade":"C","comment":"PER 6.09배, ROE 1.97%","per":6.09,"pbr":0.51,"roe":1.97,"eps":2078.77,"revenue":27496629987.0,"operating_income":4155858336.0,"net_income":20386450984.0,"market_cap":124291255620,"profit_margin":74.14,"roa":1.92,"operating_margin":15.11,"gross_margin":32.28,"debt_ratio":0.025753990536474213,"total_assets":251122219694.0,"total_equity":244817199846.0,"total_debt":6305019848.0,"dividend_yield":0.6623,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(84.77)가 시그널선(107.58)을 하회합니다(데드크로스). 현재가가 SMA20(12980)과 SMA60(13083) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12241~13718 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.171779141104295,"macd":84.77169498810508,"macd_signal":107.58023095210643,"sma_20":12979.5,"sma_60":13082.666666666666,"bb_upper":13718.32271215766,"bb_lower":12240.67728784234,"atr_14":525.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4346.00, 기관 순매수 3.00만. 30일 누적: 외국인 -1.70만, 기관 18.00만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4346.0,"institutional_flow":30000.0,"data":[{"date":"2026-10-22","foreign_net":626.0,"institution_net":6000.0,"retail_net":-6626.0},{"date":"2026-10-21","foreign_net":1441.0,"institution_net":6000.0,"retail_net":-7441.0},{"date":"2026-10-20","foreign_net":-4866.0,"institution_net":6000.0,"retail_net":-1134.0},{"date":"2026-10-19","foreign_net":2204.0,"institution_net":6000.0,"retail_net":-8204.0},{"date":"2026-10-16","foreign_net":4941.0,"institution_net":6000.0,"retail_net":-10941.0},{"date":"2026-10-15","foreign_net":-3274.0,"institution_net":6000.0,"retail_net":-2726.0},{"date":"2026-10-14","foreign_net":-3968.0,"institution_net":6000.0,"retail_net":-2032.0},{"date":"2026-10-13","foreign_net":4506.0,"institution_net":6000.0,"retail_net":-10506.0},{"date":"2026-10-12","foreign_net":-219.0,"institution_net":6000.0,"retail_net":-5781.0},{"date":"2026-10-08","foreign_net":-1424.0,"institution_net":6000.0,"retail_net":-4576.0},{"date":"2026-10-07","foreign_net":-3746.0,"institution_net":6000.0,"retail_net":-2254.0},{"date":"2026-10-06","foreign_net":-6745.0,"institution_net":6000.0,"retail_net":745.0},{"date":"2026-10-02","foreign_net":-4365.0,"institution_net":6000.0,"retail_net":-1635.0},{"date":"2026-10-01","foreign_net":1920.0,"institution_net":6000.0,"retail_net":-7920.0},{"date":"2026-09-30","foreign_net":-4315.0,"institution_net":11500.0,"retail_net":-7185.0},{"date":"2026-09-29","foreign_net":-3535.0,"institution_net":6000.0,"retail_net":-2465.0},{"date":"2026-09-28","foreign_net":13503.0,"institution_net":5999.0,"retail_net":-19502.0},{"date":"2026-09-23","foreign_net":6257.0,"institution_net":6000.0,"retail_net":-12257.0},{"date":"2026-09-22","foreign_net":292.0,"institution_net":6000.0,"retail_net":-6292.0},{"date":"2026-09-21","foreign_net":-3367.0,"institution_net":6000.0,"retail_net":-2633.0},{"date":"2026-09-18","foreign_net":-2548.0,"institution_net":5207.0,"retail_net":-2659.0},{"date":"2026-09-17","foreign_net":-2627.0,"institution_net":5000.0,"retail_net":-2373.0},{"date":"2026-09-16","foreign_net":-3277.0,"institution_net":5018.0,"retail_net":-1741.0},{"date":"2026-09-15","foreign_net":2956.0,"institution_net":5399.0,"retail_net":-8355.0},{"date":"2026-09-14","foreign_net":-3070.0,"institution_net":5000.0,"retail_net":-1930.0},{"date":"2026-09-11","foreign_net":-1872.0,"institution_net":5000.0,"retail_net":-3128.0},{"date":"2026-09-10","foreign_net":2615.0,"institution_net":5910.0,"retail_net":-8525.0},{"date":"2026-09-09","foreign_net":-2252.0,"institution_net":6000.0,"retail_net":-3748.0},{"date":"2026-09-08","foreign_net":-3182.0,"institution_net":6000.0,"retail_net":-2818.0},{"date":"2026-09-07","foreign_net":355.0,"institution_net":6000.0,"retail_net":-6355.0}],"periods":{"d1":{"foreign_net":626.0,"institution_net":6000.0,"retail_net":-6626.0},"d3":{"foreign_net":-2799.0,"institution_net":18000.0,"retail_net":-15201.0},"d7":{"foreign_net":-2896.0,"institution_net":42000.0,"retail_net":-39104.0},"d14":{"foreign_net":-12969.0,"institution_net":84000.0,"retail_net":-71031.0},"d30":{"foreign_net":-17036.0,"institution_net":180033.0,"retail_net":-162997.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":17,"summary":"매출 -42.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-42.1,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-86.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.0%","metrics":[{"name":"ROE","value":1.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":74.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.2,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.0,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 30.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":30.05,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":2.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -42.1%"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.03,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":15.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":74.14,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.09,"current_pbr":0.51,"per_5y_high":7.22,"per_5y_low":1.44,"per_5y_avg":4.85,"per_percentile":77.8,"pbr_5y_high":0.37,"pbr_5y_low":0.19,"pbr_5y_avg":0.24,"pbr_percentile":100.0,"per_5y_median":4.99,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":4.14,"pbr":0.24},{"quarter":"2024-Q3","per":1.44,"pbr":0.21},{"quarter":"2024-Q4","per":4.76,"pbr":0.22},{"quarter":"2025-Q1","per":3.43,"pbr":0.19},{"quarter":"2025-Q2","per":7.22,"pbr":0.24},{"quarter":"2025-Q3","per":5.21,"pbr":0.21},{"quarter":"2025-Q4","per":4.99,"pbr":0.21},{"quarter":"2026-Q1","per":6.62,"pbr":0.23},{"quarter":"2026-Q2","per":5.8,"pbr":0.37},{"quarter":"현재","per":6.09,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7485.2485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.14,"eps":1649.92,"close":6830.0,"source":"reported"},{"date":"2024-07","per":3.96,"eps":1649.92,"close":6530.0,"source":"reported"},{"date":"2024-08","per":3.95,"eps":1649.92,"close":6510.0,"source":"reported"},{"date":"2024-09","per":1.44,"eps":4200.17,"close":6050.0,"source":"reported"},{"date":"2024-10","per":1.37,"eps":4200.17,"close":5760.0,"source":"reported"},{"date":"2024-11","per":1.3,"eps":4200.17,"close":5450.0,"source":"reported"},{"date":"2024-12","per":4.76,"eps":1386.82,"close":6600.0,"source":"reported"},{"date":"2025-01","per":4.33,"eps":1386.82,"close":6010.0,"source":"reported"},{"date":"2025-02","per":4.76,"eps":1386.82,"close":6600.0,"source":"reported"},{"date":"2025-03","per":3.43,"eps":1715.57,"close":5880.0,"source":"reported"},{"date":"2025-04","per":4.8,"eps":1715.57,"close":8230.0,"source":"reported"},{"date":"2025-05","per":4.34,"eps":1715.57,"close":7450.0,"source":"reported"},{"date":"2025-06","per":7.22,"eps":1015.22,"close":7330.0,"source":"reported"},{"date":"2025-07","per":7.18,"eps":1015.22,"close":7290.0,"source":"reported"},{"date":"2025-08","per":6.57,"eps":1015.22,"close":6670.0,"source":"reported"},{"date":"2025-09","per":5.21,"eps":1272.02,"close":6630.0,"source":"reported"},{"date":"2025-10","per":4.92,"eps":1272.02,"close":6260.0,"source":"reported"},{"date":"2025-11","per":4.95,"eps":1272.02,"close":6300.0,"source":"reported"},{"date":"2025-12","per":4.99,"eps":1365.18,"close":6810.0,"source":"reported"},{"date":"2026-01","per":5.01,"eps":1365.18,"close":6840.0,"source":"reported"},{"date":"2026-02","per":5.22,"eps":1365.18,"close":7120.0,"source":"reported"},{"date":"2026-03","per":6.62,"eps":1130.04,"close":7485.25,"source":"reported"},{"date":"2026-04","per":9.96,"eps":1130.04,"close":11252.66,"source":"reported"},{"date":"2026-05","per":8.76,"eps":1130.04,"close":9894.41,"source":"reported"},{"date":"2026-06","per":5.8,"eps":2078.77,"close":12050.0,"source":"reported"},{"date":"2026-07","per":7.26,"eps":2078.77,"close":15100.0,"source":"reported"},{"date":"2026-08","per":6.4,"eps":2078.77,"close":13310.0,"source":"reported"},{"date":"2026-09","per":6.26,"eps":2078.77,"close":13020.0,"source":"reported"},{"date":"2026-10","per":5.98,"eps":2078.77,"close":12430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.2,"std":1.94,"upper_1sd":7.14,"lower_1sd":3.27,"current":5.98,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.6623,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":24.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.66,"summary":"배당수익률 0.66%","metrics":[{"name":"배당수익률","value":0.66,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:54.271754+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.019706126338487423,"dividend_yield":null,"eps":491.79,"revenue":4241492013.0,"operating_income":136209581.0,"net_income":4824398670.0,"market_cap":null,"profit_margin":1.137429625050198,"operating_margin":0.03211360072882919,"roa":0.019211357226288757,"gross_margin":0.32279921919070226,"total_equity":244817199846.0,"total_assets":251122219694.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.07,"pbr":0.37,"roe":0.010363522923434515,"dividend_yield":null,"eps":258.18,"revenue":7331364121.0,"operating_income":991149111.0,"net_income":2531732206.0,"market_cap":93400000000.0,"profit_margin":0.34532894072851905,"operating_margin":0.13519300018954822,"roa":0.01005883716699788,"gross_margin":0.31038387664881334,"total_equity":244292623725.0,"total_assets":251692334210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.033491621471118435,"dividend_yield":null,"eps":825.72,"revenue":16582224100.0,"operating_income":3166844151.0,"net_income":8097086617.0,"market_cap":null,"profit_margin":0.4882991912405767,"operating_margin":0.19097825067989524,"roa":0.0323583219379996,"gross_margin":0.13504018348178035,"total_equity":241764544723.0,"total_assets":250231969152.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020673914124895686,"dividend_yield":null,"eps":503.08,"revenue":-658450247.0,"operating_income":-138344507.0,"net_income":4933233491.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.020067955644161802,"gross_margin":null,"total_equity":238621165842.0,"total_assets":245826409948.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.019555554876947337,"dividend_yield":null,"eps":-456.94,"revenue":-569704943.0,"operating_income":-455272617.0,"net_income":-4480849103.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.018575753533969733,"gross_margin":null,"total_equity":229134337082.0,"total_assets":241220314148.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.021298968828488373,"dividend_yield":null,"eps":493.32,"revenue":5868949696.0,"operating_income":1285863056.0,"net_income":4837505670.0,"market_cap":null,"profit_margin":0.8242540693945658,"operating_margin":0.21909594094431986,"roa":0.020332243265392128,"gross_margin":0.3582153667857916,"total_equity":227123937734.0,"total_assets":237922869939.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.032389484641913775,"dividend_yield":null,"eps":732.56,"revenue":5385028697.0,"operating_income":448274310.0,"net_income":7183554454.0,"market_cap":null,"profit_margin":1.3339862901755675,"operating_margin":0.08324455359907992,"roa":0.030848571315057007,"gross_margin":0.38049247539599507,"total_equity":221786624067.0,"total_assets":232865061420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011256554069620504,"dividend_yield":null,"eps":246.28,"revenue":5053050831.0,"operating_income":495669582.0,"net_income":2415972233.0,"market_cap":null,"profit_margin":0.4781214980419816,"operating_margin":0.0980931319667542,"roa":0.010800039747623167,"gross_margin":0.35013656346889815,"total_equity":214628048518.0,"total_assets":223700309393.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011171404543802409,"dividend_yield":null,"eps":243.41,"revenue":-187767448.0,"operating_income":-108710113.0,"net_income":2386872980.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.010705529790977272,"gross_margin":null,"total_equity":213659166190.0,"total_assets":222957016290.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007683667808711611,"dividend_yield":null,"eps":164.57,"revenue":4925828707.0,"operating_income":814216543.0,"net_income":1613773901.0,"market_cap":null,"profit_margin":0.3276147014017554,"operating_margin":0.16529534245535835,"roa":0.007042556298665747,"gross_margin":0.32520183897657406,"total_equity":210026505723.0,"total_assets":229146041943.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.16626179931028262,"dividend_yield":null,"eps":3545.91,"revenue":15690813039.0,"operating_income":-3648035767.0,"net_income":34771596527.0,"market_cap":null,"profit_margin":2.2160481066579614,"operating_margin":-0.2324950120769838,"roa":0.15177614786522697,"gross_margin":0.12821477574167914,"total_equity":209137617127.0,"total_assets":229097898557.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.11133463997110635,"dividend_yield":null,"eps":-2303.97,"revenue":-1148237480.0,"operating_income":6107649249.0,"net_income":-22592989950.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10123476457580204,"gross_margin":null,"total_equity":202928665830.0,"total_assets":223174223249.0}],"current_price":12670.0,"change_pct":-1.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8420.0},{"date":"2016-10-25","close":8290.0},{"date":"2016-10-26","close":8200.0},{"date":"2016-10-27","close":8260.0},{"date":"2016-10-28","close":8270.0},{"date":"2016-10-31","close":8160.0},{"date":"2016-11-01","close":8210.0},{"date":"2016-11-02","close":7980.0},{"date":"2016-11-03","close":7840.0},{"date":"2016-11-04","close":7860.0},{"date":"2016-11-07","close":7870.0},{"date":"2016-11-08","close":8000.0},{"date":"2016-11-09","close":7450.0},{"date":"2016-11-10","close":7600.0},{"date":"2016-11-11","close":8000.0},{"date":"2016-11-14","close":8110.0},{"date":"2016-11-15","close":7920.0},{"date":"2016-11-16","close":8140.0},{"date":"2016-11-17","close":8300.0},{"date":"2016-11-18","close":7980.0},{"date":"2016-11-21","close":7650.0},{"date":"2016-11-22","close":7740.0},{"date":"2016-11-23","close":7680.0},{"date":"2016-11-24","close":7610.0},{"date":"2016-11-25","close":7640.0},{"date":"2016-11-28","close":8160.0},{"date":"2016-11-29","close":8170.0},{"date":"2016-11-30","close":8010.0},{"date":"2016-12-01","close":8240.0},{"date":"2016-12-02","close":8050.0},{"date":"2016-12-05","close":7800.0},{"date":"2016-12-06","close":7790.0},{"date":"2016-12-07","close":8100.0},{"date":"2016-12-08","close":8210.0},{"date":"2016-12-09","close":8220.0},{"date":"2016-12-12","close":8370.0},{"date":"2016-12-13","close":8490.0},{"date":"2016-12-14","close":8340.0},{"date":"2016-12-15","close":8350.0},{"date":"2016-12-16","close":8230.0},{"date":"2016-12-19","close":8370.0},{"date":"2016-12-20","close":8500.0},{"date":"2016-12-21","close":8490.0},{"date":"2016-12-22","close":8390.0},{"date":"2016-12-23","close":8400.0},{"date":"2016-12-26","close":8300.0},{"date":"2016-12-27","close":8300.0},{"date":"2016-12-28","close":8500.0},{"date":"2016-12-29","close":8450.0},{"date":"2017-01-02","close":8380.0},{"date":"2017-01-03","close":8430.0},{"date":"2017-01-04","close":8620.0},{"date":"2017-01-05","close":8700.0},{"date":"2017-01-06","close":8670.0},{"date":"2017-01-09","close":8520.0},{"date":"2017-01-10","close":8330.0},{"date":"2017-01-11","close":8360.0},{"date":"2017-01-12","close":8360.0},{"date":"2017-01-13","close":8400.0},{"date":"2017-01-16","close":8270.0},{"date":"2017-01-17","close":8110.0},{"date":"2017-01-18","close":8090.0},{"date":"2017-01-19","close":8050.0},{"date":"2017-01-20","close":8000.0},{"date":"2017-01-23","close":7890.0},{"date":"2017-01-24","close":7740.0},{"date":"2017-01-25","close":7760.0},{"date":"2017-01-26","close":7850.0},{"date":"2017-01-31","close":7930.0},{"date":"2017-02-01","close":8030.0},{"date":"2017-02-02","close":7890.0},{"date":"2017-02-03","close":7780.0},{"date":"2017-02-06","close":7770.0},{"date":"2017-02-07","close":7830.0},{"date":"2017-02-08","close":7830.0},{"date":"2017-02-09","close":7790.0},{"date":"2017-02-10","close":8060.0},{"date":"2017-02-13","close":7970.0},{"date":"2017-02-14","close":8120.0},{"date":"2017-02-15","close":8070.0},{"date":"2017-02-16","close":8010.0},{"date":"2017-02-17","close":8020.0},{"date":"2017-02-20","close":7950.0},{"date":"2017-02-21","close":7950.0},{"date":"2017-02-22","close":8150.0},{"date":"2017-02-23","close":8070.0},{"date":"2017-02-24","close":8080.0},{"date":"2017-02-27","close":7990.0},{"date":"2017-02-28","close":7980.0},{"date":"2017-03-02","close":7960.0},{"date":"2017-03-03","close":7670.0},{"date":"2017-03-06","close":7760.0},{"date":"2017-03-07","close":7830.0},{"date":"2017-03-08","close":7740.0},{"date":"2017-03-09","close":7830.0},{"date":"2017-03-10","close":7950.0},{"date":"2017-03-13","close":7940.0},{"date":"2017-03-14","close":7950.0},{"date":"2017-03-15","close":7870.0},{"date":"2017-03-16","close":7880.0},{"date":"2017-03-17","close":8000.0},{"date":"2017-03-20","close":8170.0},{"date":"2017-03-21","close":8260.0},{"date":"2017-03-22","close":8130.0},{"date":"2017-03-23","close":8090.0},{"date":"2017-03-24","close":8050.0},{"date":"2017-03-27","close":8060.0},{"date":"2017-03-28","close":8210.0},{"date":"2017-03-29","close":8210.0},{"date":"2017-03-30","close":8120.0},{"date":"2017-03-31","close":8310.0},{"date":"2017-04-03","close":8320.0},{"date":"2017-04-04","close":8400.0},{"date":"2017-04-05","close":8480.0},{"date":"2017-04-06","close":8500.0},{"date":"2017-04-07","close":8370.0},{"date":"2017-04-10","close":8010.0},{"date":"2017-04-11","close":8100.0},{"date":"2017-04-12","close":8010.0},{"date":"2017-04-13","close":8120.0},{"date":"2017-04-14","close":8050.0},{"date":"2017-04-17","close":8150.0},{"date":"2017-04-18","close":8230.0},{"date":"2017-04-19","close":8260.0},{"date":"2017-04-20","close":8210.0},{"date":"2017-04-21","close":8180.0},{"date":"2017-04-24","close":8180.0},{"date":"2017-04-25","close":8260.0},{"date":"2017-04-26","close":8330.0},{"date":"2017-04-27","close":8260.0},{"date":"2017-04-28","close":8140.0},{"date":"2017-05-02","close":8150.0},{"date":"2017-05-04","close":8160.0},{"date":"2017-05-08","close":8190.0},{"date":"2017-05-10","close":8220.0},{"date":"2017-05-11","close":8300.0},{"date":"2017-05-12","close":8230.0},{"date":"2017-05-15","close":8200.0},{"date":"2017-05-16","close":8100.0},{"date":"2017-05-17","close":8100.0},{"date":"2017-05-18","close":8120.0},{"date":"2017-05-19","close":8170.0},{"date":"2017-05-22","close":8130.0},{"date":"2017-05-23","close":8080.0},{"date":"2017-05-24","close":8050.0},{"date":"2017-05-25","close":7900.0},{"date":"2017-05-26","close":7950.0},{"date":"2017-05-29","close":7850.0},{"date":"2017-05-30","close":7880.0},{"date":"2017-05-31","close":8020.0},{"date":"2017-06-01","close":7980.0},{"date":"2017-06-02","close":8000.0},{"date":"2017-06-05","close":8020.0},{"date":"2017-06-07","close":7940.0},{"date":"2017-06-08","close":7960.0},{"date":"2017-06-09","close":7960.0},{"date":"2017-06-12","close":7890.0},{"date":"2017-06-13","close":7960.0},{"date":"2017-06-14","close":7930.0},{"date":"2017-06-15","close":7930.0},{"date":"2017-06-16","close":7920.0},{"date":"2017-06-19","close":7960.0},{"date":"2017-06-20","close":7890.0},{"date":"2017-06-21","close":7850.0},{"date":"2017-06-22","close":7790.0},{"date":"2017-06-23","close":7800.0},{"date":"2017-06-26","close":7750.0},{"date":"2017-06-27","close":7800.0},{"date":"2017-06-28","close":7780.0},{"date":"2017-06-29","close":7770.0},{"date":"2017-06-30","close":7750.0},{"date":"2017-07-03","close":7650.0},{"date":"2017-07-04","close":7540.0},{"date":"2017-07-05","close":7540.0},{"date":"2017-07-06","close":7510.0},{"date":"2017-07-07","close":7430.0},{"date":"2017-07-10","close":7360.0},{"date":"2017-07-11","close":7320.0},{"date":"2017-07-12","close":7290.0},{"date":"2017-07-13","close":7300.0},{"date":"2017-07-14","close":7240.0},{"date":"2017-07-17","close":7110.0},{"date":"2017-07-18","close":7120.0},{"date":"2017-07-19","close":7150.0},{"date":"2017-07-20","close":7240.0},{"date":"2017-07-21","close":7280.0},{"date":"2017-07-24","close":7170.0},{"date":"2017-07-25","close":7140.0},{"date":"2017-07-26","close":7150.0},{"date":"2017-07-27","close":7260.0},{"date":"2017-07-28","close":7320.0},{"date":"2017-07-31","close":7300.0},{"date":"2017-08-01","close":7270.0},{"date":"2017-08-02","close":7320.0},{"date":"2017-08-03","close":7130.0},{"date":"2017-08-04","close":7180.0},{"date":"2017-08-07","close":7250.0},{"date":"2017-08-08","close":7200.0},{"date":"2017-08-09","close":7200.0},{"date":"2017-08-10","close":7160.0},{"date":"2017-08-11","close":7160.0},{"date":"2017-08-14","close":7140.0},{"date":"2017-08-16","close":7240.0},{"date":"2017-08-17","close":7290.0},{"date":"2017-08-18","close":7290.0},{"date":"2017-08-21","close":7260.0},{"date":"2017-08-22","close":7220.0},{"date":"2017-08-23","close":7220.0},{"date":"2017-08-24","close":7250.0},{"date":"2017-08-25","close":7350.0},{"date":"2017-08-28","close":7340.0},{"date":"2017-08-29","close":7250.0},{"date":"2017-08-30","close":7240.0},{"date":"2017-08-31","close":7260.0},{"date":"2017-09-01","close":7260.0},{"date":"2017-09-04","close":7070.0},{"date":"2017-09-05","close":7100.0},{"date":"2017-09-06","close":7100.0},{"date":"2017-09-07","close":7040.0},{"date":"2017-09-08","close":6950.0},{"date":"2017-09-11","close":6720.0},{"date":"2017-09-12","close":6760.0},{"date":"2017-09-13","close":6560.0},{"date":"2017-09-14","close":6750.0},{"date":"2017-09-15","close":6680.0},{"date":"2017-09-18","close":6630.0},{"date":"2017-09-19","close":6470.0},{"date":"2017-09-20","close":6410.0},{"date":"2017-09-21","close":6190.0},{"date":"2017-09-22","close":6140.0},{"date":"2017-09-25","close":5960.0},{"date":"2017-09-26","close":6020.0},{"date":"2017-09-27","close":6090.0},{"date":"2017-09-28","close":6130.0},{"date":"2017-09-29","close":6210.0},{"date":"2017-10-10","close":6050.0},{"date":"2017-10-11","close":6180.0},{"date":"2017-10-12","close":6230.0},{"date":"2017-10-13","close":6100.0},{"date":"2017-10-16","close":6100.0},{"date":"2017-10-17","close":6040.0},{"date":"2017-10-18","close":5960.0},{"date":"2017-10-19","close":6040.0},{"date":"2017-10-20","close":6100.0},{"date":"2017-10-23","close":6020.0},{"date":"2017-10-24","close":6030.0},{"date":"2017-10-25","close":6020.0},{"date":"2017-10-26","close":6010.0},{"date":"2017-10-27","close":6030.0},{"date":"2017-10-30","close":6030.0},{"date":"2017-10-31","close":6030.0},{"date":"2017-11-01","close":6050.0},{"date":"2017-11-02","close":6000.0},{"date":"2017-11-03","close":5930.0},{"date":"2017-11-06","close":6000.0},{"date":"2017-11-07","close":5990.0},{"date":"2017-11-08","close":5950.0},{"date":"2017-11-09","close":5900.0},{"date":"2017-11-10","close":5900.0},{"date":"2017-11-13","close":6040.0},{"date":"2017-11-14","close":6130.0},{"date":"2017-11-15","close":6150.0},{"date":"2017-11-16","close":6100.0},{"date":"2017-11-17","close":6120.0},{"date":"2017-11-20","close":6120.0},{"date":"2017-11-21","close":6070.0},{"date":"2017-11-22","close":5970.0},{"date":"2017-11-23","close":5930.0},{"date":"2017-11-24","close":5990.0},{"date":"2017-11-27","close":6020.0},{"date":"2017-11-28","close":6000.0},{"date":"2017-11-29","close":6050.0},{"date":"2017-11-30","close":6120.0},{"date":"2017-12-01","close":6080.0},{"date":"2017-12-04","close":6100.0},{"date":"2017-12-05","close":6290.0},{"date":"2017-12-06","close":6220.0},{"date":"2017-12-07","close":6090.0},{"date":"2017-12-08","close":6110.0},{"date":"2017-12-11","close":6070.0},{"date":"2017-12-12","close":5960.0},{"date":"2017-12-13","close":5960.0},{"date":"2017-12-14","close":5980.0},{"date":"2017-12-15","close":5980.0},{"date":"2017-12-18","close":6020.0},{"date":"2017-12-19","close":5960.0},{"date":"2017-12-20","close":5940.0},{"date":"2017-12-21","close":5710.0},{"date":"2017-12-22","close":5620.0},{"date":"2017-12-26","close":5560.0},{"date":"2017-12-27","close":5570.0},{"date":"2017-12-28","close":5670.0},{"date":"2018-01-02","close":5730.0},{"date":"2018-01-03","close":5700.0},{"date":"2018-01-04","close":5810.0},{"date":"2018-01-05","close":5860.0},{"date":"2018-01-08","close":5800.0},{"date":"2018-01-09","close":5800.0},{"date":"2018-01-10","close":5810.0},{"date":"2018-01-11","close":5740.0},{"date":"2018-01-12","close":5770.0},{"date":"2018-01-15","close":5670.0},{"date":"2018-01-16","close":5640.0},{"date":"2018-01-17","close":5670.0},{"date":"2018-01-18","close":5930.0},{"date":"2018-01-19","close":6150.0},{"date":"2018-01-22","close":6330.0},{"date":"2018-01-23","close":6430.0},{"date":"2018-01-24","close":6450.0},{"date":"2018-01-25","close":6440.0},{"date":"2018-01-26","close":6620.0},{"date":"2018-01-29","close":6520.0},{"date":"2018-01-30","close":6400.0},{"date":"2018-01-31","close":6370.0},{"date":"2018-02-01","close":6410.0},{"date":"2018-02-02","close":6320.0},{"date":"2018-02-05","close":6030.0},{"date":"2018-02-06","close":6000.0},{"date":"2018-02-07","close":5920.0},{"date":"2018-02-08","close":6080.0},{"date":"2018-02-09","close":5900.0},{"date":"2018-02-12","close":5860.0},{"date":"2018-02-13","close":5810.0},{"date":"2018-02-14","close":5770.0},{"date":"2018-02-19","close":5970.0},{"date":"2018-02-20","close":5950.0},{"date":"2018-02-21","close":6100.0},{"date":"2018-02-22","close":6080.0},{"date":"2018-02-23","close":6150.0},{"date":"2018-02-26","close":6150.0},{"date":"2018-02-27","close":6100.0},{"date":"2018-02-28","close":6030.0},{"date":"2018-03-02","close":6000.0},{"date":"2018-03-05","close":5890.0},{"date":"2018-03-06","close":5980.0},{"date":"2018-03-07","close":5920.0},{"date":"2018-03-08","close":5960.0},{"date":"2018-03-09","close":5940.0},{"date":"2018-03-12","close":5980.0},{"date":"2018-03-13","close":6030.0},{"date":"2018-03-14","close":6130.0},{"date":"2018-03-15","close":6090.0},{"date":"2018-03-16","close":6160.0},{"date":"2018-03-19","close":6020.0},{"date":"2018-03-20","close":6030.0},{"date":"2018-03-21","close":6040.0},{"date":"2018-03-22","close":6050.0},{"date":"2018-03-23","close":5930.0},{"date":"2018-03-26","close":5860.0},{"date":"2018-03-27","close":5850.0},{"date":"2018-03-28","close":5650.0},{"date":"2018-03-29","close":5880.0},{"date":"2018-03-30","close":5950.0},{"date":"2018-04-02","close":5960.0},{"date":"2018-04-03","close":5930.0},{"date":"2018-04-04","close":5890.0},{"date":"2018-04-05","close":5880.0},{"date":"2018-04-06","close":5860.0},{"date":"2018-04-09","close":5820.0},{"date":"2018-04-10","close":5800.0},{"date":"2018-04-11","close":5810.0},{"date":"2018-04-12","close":5820.0},{"date":"2018-04-13","close":5900.0},{"date":"2018-04-16","close":5930.0},{"date":"2018-04-17","close":6030.0},{"date":"2018-04-18","close":6000.0},{"date":"2018-04-19","close":5990.0},{"date":"2018-04-20","close":6040.0},{"date":"2018-04-23","close":6040.0},{"date":"2018-04-24","close":6020.0},{"date":"2018-04-25","close":6350.0},{"date":"2018-04-26","close":6230.0},{"date":"2018-04-27","close":6140.0},{"date":"2018-04-30","close":6080.0},{"date":"2018-05-02","close":6060.0},{"date":"2018-05-03","close":6100.0},{"date":"2018-05-04","close":6000.0},{"date":"2018-05-08","close":5890.0},{"date":"2018-05-09","close":5930.0},{"date":"2018-05-10","close":5960.0},{"date":"2018-05-11","close":6000.0},{"date":"2018-05-14","close":6190.0},{"date":"2018-05-15","close":6170.0},{"date":"2018-05-16","close":6150.0},{"date":"2018-05-17","close":6150.0},{"date":"2018-05-18","close":6310.0},{"date":"2018-05-21","close":6320.0},{"date":"2018-05-23","close":6400.0},{"date":"2018-05-24","close":6340.0},{"date":"2018-05-25","close":6280.0},{"date":"2018-05-28","close":6220.0},{"date":"2018-05-29","close":6210.0},{"date":"2018-05-30","close":6300.0},{"date":"2018-05-31","close":6450.0},{"date":"2018-06-01","close":6430.0},{"date":"2018-06-04","close":6760.0},{"date":"2018-06-05","close":6720.0},{"date":"2018-06-07","close":6790.0},{"date":"2018-06-08","close":6880.0},{"date":"2018-06-11","close":6770.0},{"date":"2018-06-12","close":6620.0},{"date":"2018-06-14","close":6600.0},{"date":"2018-06-15","close":6360.0},{"date":"2018-06-18","close":6220.0},{"date":"2018-06-19","close":6090.0},{"date":"2018-06-20","close":6230.0},{"date":"2018-06-21","close":6000.0},{"date":"2018-06-22","close":5930.0},{"date":"2018-06-25","close":5930.0},{"date":"2018-06-26","close":5820.0},{"date":"2018-06-27","close":5880.0},{"date":"2018-06-28","close":5890.0},{"date":"2018-06-29","close":5940.0},{"date":"2018-07-02","close":5870.0},{"date":"2018-07-03","close":5880.0},{"date":"2018-07-04","close":5940.0},{"date":"2018-07-05","close":5930.0},{"date":"2018-07-06","close":5970.0},{"date":"2018-07-09","close":5860.0},{"date":"2018-07-10","close":5950.0},{"date":"2018-07-11","close":5840.0},{"date":"2018-07-12","close":5830.0},{"date":"2018-07-13","close":5850.0},{"date":"2018-07-16","close":5850.0},{"date":"2018-07-17","close":5980.0},{"date":"2018-07-18","close":6150.0},{"date":"2018-07-19","close":5940.0},{"date":"2018-07-20","close":5870.0},{"date":"2018-07-23","close":5790.0},{"date":"2018-07-24","close":5840.0},{"date":"2018-07-25","close":5770.0},{"date":"2018-07-26","close":5740.0},{"date":"2018-07-27","close":5730.0},{"date":"2018-07-30","close":5760.0},{"date":"2018-07-31","close":5740.0},{"date":"2018-08-01","close":5780.0},{"date":"2018-08-02","close":5730.0},{"date":"2018-08-03","close":5720.0},{"date":"2018-08-06","close":5730.0},{"date":"2018-08-07","close":5670.0},{"date":"2018-08-08","close":5660.0},{"date":"2018-08-09","close":5750.0},{"date":"2018-08-10","close":5650.0},{"date":"2018-08-13","close":5490.0},{"date":"2018-08-14","close":5640.0},{"date":"2018-08-16","close":5660.0},{"date":"2018-08-17","close":5720.0},{"date":"2018-08-20","close":5620.0},{"date":"2018-08-21","close":5880.0},{"date":"2018-08-22","close":5870.0},{"date":"2018-08-23","close":5990.0},{"date":"2018-08-24","close":6190.0},{"date":"2018-08-27","close":6450.0},{"date":"2018-08-28","close":6330.0},{"date":"2018-08-29","close":6310.0},{"date":"2018-08-30","close":6440.0},{"date":"2018-08-31","close":6390.0},{"date":"2018-09-03","close":6390.0},{"date":"2018-09-04","close":6550.0},{"date":"2018-09-05","close":6400.0},{"date":"2018-09-06","close":6400.0},{"date":"2018-09-07","close":6600.0},{"date":"2018-09-10","close":6750.0},{"date":"2018-09-11","close":6690.0},{"date":"2018-09-12","close":6560.0},{"date":"2018-09-13","close":6710.0},{"date":"2018-09-14","close":6730.0},{"date":"2018-09-17","close":6730.0},{"date":"2018-09-18","close":6770.0},{"date":"2018-09-19","close":6690.0},{"date":"2018-09-20","close":6600.0},{"date":"2018-09-21","close":6590.0},{"date":"2018-09-27","close":6590.0},{"date":"2018-09-28","close":6640.0},{"date":"2018-10-01","close":6780.0},{"date":"2018-10-02","close":6710.0},{"date":"2018-10-04","close":6700.0},{"date":"2018-10-05","close":6490.0},{"date":"2018-10-08","close":6450.0},{"date":"2018-10-10","close":6350.0},{"date":"2018-10-11","close":6040.0},{"date":"2018-10-12","close":6260.0},{"date":"2018-10-15","close":6270.0},{"date":"2018-10-16","close":6220.0},{"date":"2018-10-17","close":6120.0},{"date":"2018-10-18","close":6100.0},{"date":"2018-10-19","close":6160.0},{"date":"2018-10-22","close":6350.0},{"date":"2018-10-23","close":6330.0},{"date":"2018-10-24","close":6230.0},{"date":"2018-10-25","close":5930.0},{"date":"2018-10-26","close":5620.0},{"date":"2018-10-29","close":5060.0},{"date":"2018-10-30","close":5210.0},{"date":"2018-10-31","close":5410.0},{"date":"2018-11-01","close":5680.0},{"date":"2018-11-02","close":5950.0},{"date":"2018-11-05","close":6000.0},{"date":"2018-11-06","close":6000.0},{"date":"2018-11-07","close":6040.0},{"date":"2018-11-08","close":6110.0},{"date":"2018-11-09","close":6110.0},{"date":"2018-11-12","close":6070.0},{"date":"2018-11-13","close":5980.0},{"date":"2018-11-14","close":6140.0},{"date":"2018-11-15","close":6490.0},{"date":"2018-11-16","close":6460.0},{"date":"2018-11-19","close":6510.0},{"date":"2018-11-20","close":6470.0},{"date":"2018-11-21","close":6490.0},{"date":"2018-11-22","close":6420.0},{"date":"2018-11-23","close":6250.0},{"date":"2018-11-26","close":6200.0},{"date":"2018-11-27","close":6200.0},{"date":"2018-11-28","close":6200.0},{"date":"2018-11-29","close":6580.0},{"date":"2018-11-30","close":6550.0},{"date":"2018-12-03","close":6490.0},{"date":"2018-12-04","close":6410.0},{"date":"2018-12-05","close":6400.0},{"date":"2018-12-06","close":6300.0},{"date":"2018-12-07","close":6410.0},{"date":"2018-12-10","close":6300.0},{"date":"2018-12-11","close":6110.0},{"date":"2018-12-12","close":6050.0},{"date":"2018-12-13","close":6200.0},{"date":"2018-12-14","close":6130.0},{"date":"2018-12-17","close":6060.0},{"date":"2018-12-18","close":6000.0},{"date":"2018-12-19","close":6290.0},{"date":"2018-12-20","close":6180.0},{"date":"2018-12-21","close":6300.0},{"date":"2018-12-24","close":6260.0},{"date":"2018-12-26","close":6110.0},{"date":"2018-12-27","close":6080.0},{"date":"2018-12-28","close":6300.0},{"date":"2019-01-02","close":6350.0},{"date":"2019-01-03","close":6350.0},{"date":"2019-01-04","close":6360.0},{"date":"2019-01-07","close":6530.0},{"date":"2019-01-08","close":6510.0},{"date":"2019-01-09","close":6560.0},{"date":"2019-01-10","close":6380.0},{"date":"2019-01-11","close":6550.0},{"date":"2019-01-14","close":6860.0},{"date":"2019-01-15","close":7060.0},{"date":"2019-01-16","close":7300.0},{"date":"2019-01-17","close":7150.0},{"date":"2019-01-18","close":7150.0},{"date":"2019-01-21","close":7400.0},{"date":"2019-01-22","close":7300.0},{"date":"2019-01-23","close":7300.0},{"date":"2019-01-24","close":7350.0},{"date":"2019-01-25","close":7250.0},{"date":"2019-01-28","close":7000.0},{"date":"2019-01-29","close":6780.0},{"date":"2019-01-30","close":7280.0},{"date":"2019-01-31","close":7320.0},{"date":"2019-02-01","close":7300.0},{"date":"2019-02-07","close":7650.0},{"date":"2019-02-08","close":7720.0},{"date":"2019-02-11","close":7900.0},{"date":"2019-02-12","close":7650.0},{"date":"2019-02-13","close":7740.0},{"date":"2019-02-14","close":7660.0},{"date":"2019-02-15","close":7570.0},{"date":"2019-02-18","close":7680.0},{"date":"2019-02-19","close":7670.0},{"date":"2019-02-20","close":7800.0},{"date":"2019-02-21","close":7730.0},{"date":"2019-02-22","close":7590.0},{"date":"2019-02-25","close":7590.0},{"date":"2019-02-26","close":7300.0},{"date":"2019-02-27","close":7350.0},{"date":"2019-02-28","close":7210.0},{"date":"2019-03-04","close":7170.0},{"date":"2019-03-05","close":7260.0},{"date":"2019-03-06","close":7310.0},{"date":"2019-03-07","close":7250.0},{"date":"2019-03-08","close":7020.0},{"date":"2019-03-11","close":7100.0},{"date":"2019-03-12","close":7320.0},{"date":"2019-03-13","close":7270.0},{"date":"2019-03-14","close":7140.0},{"date":"2019-03-15","close":7070.0},{"date":"2019-03-18","close":7100.0},{"date":"2019-03-19","close":7140.0},{"date":"2019-03-20","close":7300.0},{"date":"2019-03-21","close":7300.0},{"date":"2019-03-22","close":7370.0},{"date":"2019-03-25","close":7190.0},{"date":"2019-03-26","close":7330.0},{"date":"2019-03-27","close":7360.0},{"date":"2019-03-28","close":7440.0},{"date":"2019-03-29","close":7250.0},{"date":"2019-04-01","close":7590.0},{"date":"2019-04-02","close":7700.0},{"date":"2019-04-03","close":7630.0},{"date":"2019-04-04","close":7620.0},{"date":"2019-04-05","close":7460.0},{"date":"2019-04-08","close":7370.0},{"date":"2019-04-09","close":7410.0},{"date":"2019-04-10","close":7400.0},{"date":"2019-04-11","close":7470.0},{"date":"2019-04-12","close":7480.0},{"date":"2019-04-15","close":7520.0},{"date":"2019-04-16","close":7500.0},{"date":"2019-04-17","close":7480.0},{"date":"2019-04-18","close":7510.0},{"date":"2019-04-19","close":7510.0},{"date":"2019-04-22","close":7890.0},{"date":"2019-04-23","close":7770.0},{"date":"2019-04-24","close":7660.0},{"date":"2019-04-25","close":7490.0},{"date":"2019-04-26","close":7530.0},{"date":"2019-04-29","close":7480.0},{"date":"2019-04-30","close":7420.0},{"date":"2019-05-02","close":7570.0},{"date":"2019-05-03","close":7660.0},{"date":"2019-05-07","close":7620.0},{"date":"2019-05-08","close":7400.0},{"date":"2019-05-09","close":7290.0},{"date":"2019-05-10","close":7250.0},{"date":"2019-05-13","close":7080.0},{"date":"2019-05-14","close":6960.0},{"date":"2019-05-15","close":7210.0},{"date":"2019-05-16","close":7220.0},{"date":"2019-05-17","close":7380.0},{"date":"2019-05-20","close":7380.0},{"date":"2019-05-21","close":7450.0},{"date":"2019-05-22","close":7310.0},{"date":"2019-05-23","close":7270.0},{"date":"2019-05-24","close":7190.0},{"date":"2019-05-27","close":7220.0},{"date":"2019-05-28","close":7450.0},{"date":"2019-05-29","close":7250.0},{"date":"2019-05-30","close":7440.0},{"date":"2019-05-31","close":7650.0},{"date":"2019-06-03","close":7640.0},{"date":"2019-06-04","close":7770.0},{"date":"2019-06-05","close":8240.0},{"date":"2019-06-07","close":8450.0},{"date":"2019-06-10","close":8920.0},{"date":"2019-06-11","close":9050.0},{"date":"2019-06-12","close":8800.0},{"date":"2019-06-13","close":8590.0},{"date":"2019-06-14","close":8960.0},{"date":"2019-06-17","close":9000.0},{"date":"2019-06-18","close":8830.0},{"date":"2019-06-19","close":8670.0},{"date":"2019-06-20","close":8760.0},{"date":"2019-06-21","close":8560.0},{"date":"2019-06-24","close":8550.0},{"date":"2019-06-25","close":8550.0},{"date":"2019-06-26","close":8540.0},{"date":"2019-06-27","close":8320.0},{"date":"2019-06-28","close":8240.0},{"date":"2019-07-01","close":8130.0},{"date":"2019-07-02","close":8070.0},{"date":"2019-07-03","close":8000.0},{"date":"2019-07-04","close":7950.0},{"date":"2019-07-05","close":7820.0},{"date":"2019-07-08","close":7610.0},{"date":"2019-07-09","close":7450.0},{"date":"2019-07-10","close":7270.0},{"date":"2019-07-11","close":7200.0},{"date":"2019-07-12","close":7220.0},{"date":"2019-07-15","close":7160.0},{"date":"2019-07-16","close":7160.0},{"date":"2019-07-17","close":7040.0},{"date":"2019-07-18","close":7100.0},{"date":"2019-07-19","close":7180.0},{"date":"2019-07-22","close":7140.0},{"date":"2019-07-23","close":7030.0},{"date":"2019-07-24","close":6860.0},{"date":"2019-07-25","close":6890.0},{"date":"2019-07-26","close":6620.0},{"date":"2019-07-29","close":6380.0},{"date":"2019-07-30","close":6490.0},{"date":"2019-07-31","close":6580.0},{"date":"2019-08-01","close":6420.0},{"date":"2019-08-02","close":6430.0},{"date":"2019-08-05","close":5550.0},{"date":"2019-08-06","close":5480.0},{"date":"2019-08-07","close":5780.0},{"date":"2019-08-08","close":5960.0},{"date":"2019-08-09","close":6010.0},{"date":"2019-08-12","close":6200.0},{"date":"2019-08-13","close":6180.0},{"date":"2019-08-14","close":6270.0},{"date":"2019-08-16","close":5610.0},{"date":"2019-08-19","close":5190.0},{"date":"2019-08-20","close":5270.0},{"date":"2019-08-21","close":5500.0},{"date":"2019-08-22","close":5410.0},{"date":"2019-08-23","close":5350.0},{"date":"2019-08-26","close":5120.0},{"date":"2019-08-27","close":5250.0},{"date":"2019-08-28","close":5490.0},{"date":"2019-08-29","close":5370.0},{"date":"2019-08-30","close":5470.0},{"date":"2019-09-02","close":5570.0},{"date":"2019-09-03","close":5600.0},{"date":"2019-09-04","close":5670.0},{"date":"2019-09-05","close":5740.0},{"date":"2019-09-06","close":5660.0},{"date":"2019-09-09","close":5660.0},{"date":"2019-09-10","close":5600.0},{"date":"2019-09-11","close":5620.0},{"date":"2019-09-16","close":5630.0},{"date":"2019-09-17","close":5570.0},{"date":"2019-09-18","close":5630.0},{"date":"2019-09-19","close":5760.0},{"date":"2019-09-20","close":5910.0},{"date":"2019-09-23","close":5860.0},{"date":"2019-09-24","close":5890.0},{"date":"2019-09-25","close":5900.0},{"date":"2019-09-26","close":5760.0},{"date":"2019-09-27","close":5720.0},{"date":"2019-09-30","close":5650.0},{"date":"2019-10-01","close":5770.0},{"date":"2019-10-02","close":5610.0},{"date":"2019-10-04","close":5430.0},{"date":"2019-10-07","close":5360.0},{"date":"2019-10-08","close":5440.0},{"date":"2019-10-10","close":5400.0},{"date":"2019-10-11","close":5440.0},{"date":"2019-10-14","close":5460.0},{"date":"2019-10-15","close":5540.0},{"date":"2019-10-16","close":5550.0},{"date":"2019-10-17","close":5280.0},{"date":"2019-10-18","close":5370.0},{"date":"2019-10-21","close":5360.0},{"date":"2019-10-22","close":5400.0},{"date":"2019-10-23","close":5340.0},{"date":"2019-10-24","close":5400.0},{"date":"2019-10-25","close":5420.0},{"date":"2019-10-28","close":5430.0},{"date":"2019-10-29","close":5420.0},{"date":"2019-10-30","close":5410.0},{"date":"2019-10-31","close":5730.0},{"date":"2019-11-01","close":5610.0},{"date":"2019-11-04","close":5660.0},{"date":"2019-11-05","close":5470.0},{"date":"2019-11-06","close":5560.0},{"date":"2019-11-07","close":5500.0},{"date":"2019-11-08","close":5550.0},{"date":"2019-11-11","close":5590.0},{"date":"2019-11-12","close":5620.0},{"date":"2019-11-13","close":5610.0},{"date":"2019-11-14","close":5560.0},{"date":"2019-11-15","close":5580.0},{"date":"2019-11-18","close":5640.0},{"date":"2019-11-19","close":5700.0},{"date":"2019-11-20","close":5980.0},{"date":"2019-11-21","close":5750.0},{"date":"2019-11-22","close":5970.0},{"date":"2019-11-25","close":6350.0},{"date":"2019-11-26","close":6290.0},{"date":"2019-11-27","close":6030.0},{"date":"2019-11-28","close":5940.0},{"date":"2019-11-29","close":5770.0},{"date":"2019-12-02","close":5960.0},{"date":"2019-12-03","close":5820.0},{"date":"2019-12-04","close":5690.0},{"date":"2019-12-05","close":5470.0},{"date":"2019-12-06","close":5720.0},{"date":"2019-12-09","close":5720.0},{"date":"2019-12-10","close":5750.0},{"date":"2019-12-11","close":5840.0},{"date":"2019-12-12","close":5900.0},{"date":"2019-12-13","close":5980.0},{"date":"2019-12-16","close":5980.0},{"date":"2019-12-17","close":5940.0},{"date":"2019-12-18","close":5950.0},{"date":"2019-12-19","close":5840.0},{"date":"2019-12-20","close":5790.0},{"date":"2019-12-23","close":5660.0},{"date":"2019-12-24","close":5610.0},{"date":"2019-12-26","close":5680.0},{"date":"2019-12-27","close":5800.0},{"date":"2019-12-30","close":5820.0},{"date":"2020-01-02","close":5920.0},{"date":"2020-01-03","close":5890.0},{"date":"2020-01-06","close":5710.0},{"date":"2020-01-07","close":5790.0},{"date":"2020-01-08","close":5530.0},{"date":"2020-01-09","close":5780.0},{"date":"2020-01-10","close":5810.0},{"date":"2020-01-13","close":5850.0},{"date":"2020-01-14","close":5930.0},{"date":"2020-01-15","close":6040.0},{"date":"2020-01-16","close":6170.0},{"date":"2020-01-17","close":6520.0},{"date":"2020-01-20","close":6730.0},{"date":"2020-01-21","close":6510.0},{"date":"2020-01-22","close":6670.0},{"date":"2020-01-23","close":6670.0},{"date":"2020-01-28","close":6350.0},{"date":"2020-01-29","close":6640.0},{"date":"2020-01-30","close":6650.0},{"date":"2020-01-31","close":6910.0},{"date":"2020-02-03","close":6780.0},{"date":"2020-02-04","close":6910.0},{"date":"2020-02-05","close":6610.0},{"date":"2020-02-06","close":6610.0},{"date":"2020-02-07","close":6450.0},{"date":"2020-02-10","close":6440.0},{"date":"2020-02-11","close":6180.0},{"date":"2020-02-12","close":6110.0},{"date":"2020-02-13","close":5970.0},{"date":"2020-02-14","close":5980.0},{"date":"2020-02-17","close":5950.0},{"date":"2020-02-18","close":5910.0},{"date":"2020-02-19","close":5690.0},{"date":"2020-02-20","close":5560.0},{"date":"2020-02-21","close":5420.0},{"date":"2020-02-24","close":5080.0},{"date":"2020-02-25","close":5090.0},{"date":"2020-02-26","close":5050.0},{"date":"2020-02-27","close":4895.0},{"date":"2020-02-28","close":4700.0},{"date":"2020-03-02","close":4765.0},{"date":"2020-03-03","close":4800.0},{"date":"2020-03-04","close":4880.0},{"date":"2020-03-05","close":5010.0},{"date":"2020-03-06","close":4810.0},{"date":"2020-03-09","close":4585.0},{"date":"2020-03-10","close":4610.0},{"date":"2020-03-11","close":4435.0},{"date":"2020-03-12","close":4240.0},{"date":"2020-03-13","close":3790.0},{"date":"2020-03-16","close":3685.0},{"date":"2020-03-17","close":3720.0},{"date":"2020-03-18","close":3610.0},{"date":"2020-03-19","close":3050.0},{"date":"2020-03-20","close":3130.0},{"date":"2020-03-23","close":2930.0},{"date":"2020-03-24","close":3170.0},{"date":"2020-03-25","close":3475.0},{"date":"2020-03-26","close":3550.0},{"date":"2020-03-27","close":3700.0},{"date":"2020-03-30","close":3860.0},{"date":"2020-03-31","close":3945.0},{"date":"2020-04-01","close":3895.0},{"date":"2020-04-02","close":4070.0},{"date":"2020-04-03","close":4120.0},{"date":"2020-04-06","close":4290.0},{"date":"2020-04-07","close":4365.0},{"date":"2020-04-08","close":4400.0},{"date":"2020-04-09","close":4450.0},{"date":"2020-04-10","close":4430.0},{"date":"2020-04-13","close":4165.0},{"date":"2020-04-14","close":4240.0},{"date":"2020-04-16","close":4330.0},{"date":"2020-04-17","close":4460.0},{"date":"2020-04-20","close":4490.0},{"date":"2020-04-21","close":4370.0},{"date":"2020-04-22","close":4340.0},{"date":"2020-04-23","close":4450.0},{"date":"2020-04-24","close":4350.0},{"date":"2020-04-27","close":4430.0},{"date":"2020-04-28","close":4430.0},{"date":"2020-04-29","close":4500.0},{"date":"2020-05-04","close":4480.0},{"date":"2020-05-06","close":4590.0},{"date":"2020-05-07","close":4690.0},{"date":"2020-05-08","close":4760.0},{"date":"2020-05-11","close":4790.0},{"date":"2020-05-12","close":4570.0},{"date":"2020-05-13","close":4650.0},{"date":"2020-05-14","close":4700.0},{"date":"2020-05-15","close":4650.0},{"date":"2020-05-18","close":4840.0},{"date":"2020-05-19","close":5500.0},{"date":"2020-05-20","close":5600.0},{"date":"2020-05-21","close":5490.0},{"date":"2020-05-22","close":5170.0},{"date":"2020-05-25","close":5420.0},{"date":"2020-05-26","close":5370.0},{"date":"2020-05-27","close":5270.0},{"date":"2020-05-28","close":5170.0},{"date":"2020-05-29","close":5250.0},{"date":"2020-06-01","close":5360.0},{"date":"2020-06-02","close":5380.0},{"date":"2020-06-03","close":5520.0},{"date":"2020-06-04","close":5360.0},{"date":"2020-06-05","close":5290.0},{"date":"2020-06-08","close":5340.0},{"date":"2020-06-09","close":5500.0},{"date":"2020-06-10","close":5370.0},{"date":"2020-06-11","close":5320.0},{"date":"2020-06-12","close":5130.0},{"date":"2020-06-15","close":4835.0},{"date":"2020-06-16","close":4945.0},{"date":"2020-06-17","close":5120.0},{"date":"2020-06-18","close":5120.0},{"date":"2020-06-19","close":4985.0},{"date":"2020-06-22","close":4905.0},{"date":"2020-06-23","close":4895.0},{"date":"2020-06-24","close":5060.0},{"date":"2020-06-25","close":4990.0},{"date":"2020-06-26","close":4930.0},{"date":"2020-06-29","close":4735.0},{"date":"2020-06-30","close":4820.0},{"date":"2020-07-01","close":4815.0},{"date":"2020-07-02","close":4820.0},{"date":"2020-07-03","close":4810.0},{"date":"2020-07-06","close":4805.0},{"date":"2020-07-07","close":4825.0},{"date":"2020-07-08","close":4825.0},{"date":"2020-07-09","close":4820.0},{"date":"2020-07-10","close":4780.0},{"date":"2020-07-13","close":4835.0},{"date":"2020-07-14","close":4845.0},{"date":"2020-07-15","close":4920.0},{"date":"2020-07-16","close":4995.0},{"date":"2020-07-17","close":5040.0},{"date":"2020-07-20","close":5000.0},{"date":"2020-07-21","close":5320.0},{"date":"2020-07-22","close":5740.0},{"date":"2020-07-23","close":5480.0},{"date":"2020-07-24","close":5500.0},{"date":"2020-07-27","close":5340.0},{"date":"2020-07-28","close":5340.0},{"date":"2020-07-29","close":5340.0},{"date":"2020-07-30","close":5270.0},{"date":"2020-07-31","close":5190.0},{"date":"2020-08-03","close":5250.0},{"date":"2020-08-04","close":5280.0},{"date":"2020-08-05","close":5390.0},{"date":"2020-08-06","close":5340.0},{"date":"2020-08-07","close":5690.0},{"date":"2020-08-10","close":5590.0},{"date":"2020-08-11","close":5440.0},{"date":"2020-08-12","close":5700.0},{"date":"2020-08-13","close":6000.0},{"date":"2020-08-14","close":5980.0},{"date":"2020-08-18","close":6220.0},{"date":"2020-08-19","close":7480.0},{"date":"2020-08-20","close":8050.0},{"date":"2020-08-21","close":7200.0},{"date":"2020-08-24","close":6660.0},{"date":"2020-08-25","close":6800.0},{"date":"2020-08-26","close":6920.0},{"date":"2020-08-27","close":6710.0},{"date":"2020-08-28","close":6600.0},{"date":"2020-08-31","close":6530.0},{"date":"2020-09-01","close":6580.0},{"date":"2020-09-02","close":6790.0},{"date":"2020-09-03","close":6720.0},{"date":"2020-09-04","close":6410.0},{"date":"2020-09-07","close":6610.0},{"date":"2020-09-08","close":6710.0},{"date":"2020-09-09","close":6830.0},{"date":"2020-09-10","close":6800.0},{"date":"2020-09-11","close":6900.0},{"date":"2020-09-14","close":6810.0},{"date":"2020-09-15","close":6850.0},{"date":"2020-09-16","close":6630.0},{"date":"2020-09-17","close":6400.0},{"date":"2020-09-18","close":6550.0},{"date":"2020-09-21","close":6590.0},{"date":"2020-09-22","close":6220.0},{"date":"2020-09-23","close":6370.0},{"date":"2020-09-24","close":6370.0},{"date":"2020-09-25","close":6250.0},{"date":"2020-09-28","close":6390.0},{"date":"2020-09-29","close":6590.0},{"date":"2020-10-05","close":6630.0},{"date":"2020-10-06","close":6520.0},{"date":"2020-10-07","close":6640.0},{"date":"2020-10-08","close":6950.0},{"date":"2020-10-12","close":6840.0},{"date":"2020-10-13","close":6910.0},{"date":"2020-10-14","close":6650.0},{"date":"2020-10-15","close":6390.0},{"date":"2020-10-16","close":6180.0},{"date":"2020-10-19","close":6070.0},{"date":"2020-10-20","close":6020.0},{"date":"2020-10-21","close":6190.0},{"date":"2020-10-22","close":6090.0},{"date":"2020-10-23","close":5970.0},{"date":"2020-10-26","close":5640.0},{"date":"2020-10-27","close":5650.0},{"date":"2020-10-28","close":5800.0},{"date":"2020-10-29","close":5690.0},{"date":"2020-10-30","close":5520.0},{"date":"2020-11-02","close":5830.0},{"date":"2020-11-03","close":6080.0},{"date":"2020-11-04","close":6060.0},{"date":"2020-11-05","close":6160.0},{"date":"2020-11-06","close":6110.0},{"date":"2020-11-09","close":6290.0},{"date":"2020-11-10","close":6200.0},{"date":"2020-11-11","close":6090.0},{"date":"2020-11-12","close":6130.0},{"date":"2020-11-13","close":6030.0},{"date":"2020-11-16","close":6080.0},{"date":"2020-11-17","close":6120.0},{"date":"2020-11-18","close":6170.0},{"date":"2020-11-19","close":6260.0},{"date":"2020-11-20","close":6350.0},{"date":"2020-11-23","close":6300.0},{"date":"2020-11-24","close":6350.0},{"date":"2020-11-25","close":6300.0},{"date":"2020-11-26","close":6230.0},{"date":"2020-11-27","close":6270.0},{"date":"2020-11-30","close":6370.0},{"date":"2020-12-01","close":6380.0},{"date":"2020-12-02","close":6440.0},{"date":"2020-12-03","close":6350.0},{"date":"2020-12-04","close":6430.0},{"date":"2020-12-07","close":6160.0},{"date":"2020-12-08","close":6330.0},{"date":"2020-12-09","close":6420.0},{"date":"2020-12-10","close":6390.0},{"date":"2020-12-11","close":6400.0},{"date":"2020-12-14","close":6290.0},{"date":"2020-12-15","close":6200.0},{"date":"2020-12-16","close":6220.0},{"date":"2020-12-17","close":6340.0},{"date":"2020-12-18","close":7270.0},{"date":"2020-12-21","close":7840.0},{"date":"2020-12-22","close":7800.0},{"date":"2020-12-23","close":7480.0},{"date":"2020-12-24","close":7400.0},{"date":"2020-12-28","close":7010.0},{"date":"2020-12-29","close":7390.0},{"date":"2020-12-30","close":7540.0},{"date":"2021-01-04","close":7770.0},{"date":"2021-01-05","close":7730.0},{"date":"2021-01-06","close":8420.0},{"date":"2021-01-07","close":8700.0},{"date":"2021-01-08","close":10200.0},{"date":"2021-01-11","close":10550.0},{"date":"2021-01-12","close":10700.0},{"date":"2021-01-13","close":10800.0},{"date":"2021-01-14","close":10700.0},{"date":"2021-01-15","close":11000.0},{"date":"2021-01-18","close":10400.0},{"date":"2021-01-19","close":9970.0},{"date":"2021-01-20","close":9760.0},{"date":"2021-01-21","close":9930.0},{"date":"2021-01-22","close":9750.0},{"date":"2021-01-25","close":9600.0},{"date":"2021-01-26","close":9770.0},{"date":"2021-01-27","close":9620.0},{"date":"2021-01-28","close":8840.0},{"date":"2021-01-29","close":8210.0},{"date":"2021-02-01","close":8490.0},{"date":"2021-02-02","close":8710.0},{"date":"2021-02-03","close":8660.0},{"date":"2021-02-04","close":8580.0},{"date":"2021-02-05","close":9100.0},{"date":"2021-02-08","close":8990.0},{"date":"2021-02-09","close":8860.0},{"date":"2021-02-10","close":8920.0},{"date":"2021-02-15","close":8930.0},{"date":"2021-02-16","close":8680.0},{"date":"2021-02-17","close":8880.0},{"date":"2021-02-18","close":8560.0},{"date":"2021-02-19","close":8360.0},{"date":"2021-02-22","close":8260.0},{"date":"2021-02-23","close":8250.0},{"date":"2021-02-24","close":7830.0},{"date":"2021-02-25","close":8100.0},{"date":"2021-02-26","close":7810.0},{"date":"2021-03-02","close":7640.0},{"date":"2021-03-03","close":7830.0},{"date":"2021-03-04","close":8030.0},{"date":"2021-03-05","close":7790.0},{"date":"2021-03-08","close":7840.0},{"date":"2021-03-09","close":8280.0},{"date":"2021-03-10","close":8210.0},{"date":"2021-03-11","close":8200.0},{"date":"2021-03-12","close":8380.0},{"date":"2021-03-15","close":8340.0},{"date":"2021-03-16","close":8220.0},{"date":"2021-03-17","close":8530.0},{"date":"2021-03-18","close":8600.0},{"date":"2021-03-19","close":8540.0},{"date":"2021-03-22","close":8290.0},{"date":"2021-03-23","close":7930.0},{"date":"2021-03-24","close":8060.0},{"date":"2021-03-25","close":8240.0},{"date":"2021-03-26","close":8310.0},{"date":"2021-03-29","close":8950.0},{"date":"2021-03-30","close":8880.0},{"date":"2021-03-31","close":9030.0},{"date":"2021-04-01","close":9100.0},{"date":"2021-04-02","close":10500.0},{"date":"2021-04-05","close":10800.0},{"date":"2021-04-06","close":10350.0},{"date":"2021-04-07","close":10350.0},{"date":"2021-04-08","close":12900.0},{"date":"2021-04-09","close":12500.0},{"date":"2021-04-12","close":13000.0},{"date":"2021-04-13","close":11900.0},{"date":"2021-04-14","close":11850.0},{"date":"2021-04-15","close":11400.0},{"date":"2021-04-16","close":11600.0},{"date":"2021-04-19","close":11150.0},{"date":"2021-04-20","close":11300.0},{"date":"2021-04-21","close":11400.0},{"date":"2021-04-22","close":11250.0},{"date":"2021-04-23","close":10750.0},{"date":"2021-04-26","close":10350.0},{"date":"2021-04-27","close":10300.0},{"date":"2021-04-28","close":10400.0},{"date":"2021-04-29","close":10550.0},{"date":"2021-04-30","close":9930.0},{"date":"2021-05-03","close":9880.0},{"date":"2021-05-04","close":9960.0},{"date":"2021-05-06","close":9980.0},{"date":"2021-05-07","close":10500.0},{"date":"2021-05-10","close":10300.0},{"date":"2021-05-11","close":10450.0},{"date":"2021-05-12","close":10350.0},{"date":"2021-05-13","close":10000.0},{"date":"2021-05-14","close":10750.0},{"date":"2021-05-17","close":10550.0},{"date":"2021-05-18","close":10800.0},{"date":"2021-05-20","close":10850.0},{"date":"2021-05-21","close":11000.0},{"date":"2021-05-24","close":10650.0},{"date":"2021-05-25","close":10950.0},{"date":"2021-05-26","close":10950.0},{"date":"2021-05-27","close":11500.0},{"date":"2021-05-28","close":11450.0},{"date":"2021-05-31","close":11350.0},{"date":"2021-06-01","close":11550.0},{"date":"2021-06-02","close":11550.0},{"date":"2021-06-03","close":11300.0},{"date":"2021-06-04","close":11200.0},{"date":"2021-06-07","close":10550.0},{"date":"2021-06-08","close":10900.0},{"date":"2021-06-09","close":10600.0},{"date":"2021-06-10","close":10650.0},{"date":"2021-06-11","close":10450.0},{"date":"2021-06-14","close":10400.0},{"date":"2021-06-15","close":10600.0},{"date":"2021-06-16","close":10550.0},{"date":"2021-06-17","close":10850.0},{"date":"2021-06-18","close":10850.0},{"date":"2021-06-21","close":10700.0},{"date":"2021-06-22","close":10600.0},{"date":"2021-06-23","close":11000.0},{"date":"2021-06-24","close":10800.0},{"date":"2021-06-25","close":10950.0},{"date":"2021-06-28","close":11000.0},{"date":"2021-06-29","close":11100.0},{"date":"2021-06-30","close":10800.0},{"date":"2021-07-01","close":10600.0},{"date":"2021-07-02","close":10500.0},{"date":"2021-07-05","close":10100.0},{"date":"2021-07-06","close":10150.0},{"date":"2021-07-07","close":9960.0},{"date":"2021-07-08","close":9700.0},{"date":"2021-07-09","close":9840.0},{"date":"2021-07-12","close":9830.0},{"date":"2021-07-13","close":9880.0},{"date":"2021-07-14","close":10050.0},{"date":"2021-07-15","close":10100.0},{"date":"2021-07-16","close":9930.0},{"date":"2021-07-19","close":9720.0},{"date":"2021-07-20","close":9720.0},{"date":"2021-07-21","close":9440.0},{"date":"2021-07-22","close":9660.0},{"date":"2021-07-23","close":9740.0},{"date":"2021-07-26","close":9600.0},{"date":"2021-07-27","close":9700.0},{"date":"2021-07-28","close":9510.0},{"date":"2021-07-29","close":9500.0},{"date":"2021-07-30","close":9460.0},{"date":"2021-08-02","close":9430.0},{"date":"2021-08-03","close":9220.0},{"date":"2021-08-04","close":9310.0},{"date":"2021-08-05","close":9350.0},{"date":"2021-08-06","close":9430.0},{"date":"2021-08-09","close":9360.0},{"date":"2021-08-10","close":9090.0},{"date":"2021-08-11","close":9090.0},{"date":"2021-08-12","close":8980.0},{"date":"2021-08-13","close":8740.0},{"date":"2021-08-17","close":8400.0},{"date":"2021-08-18","close":8510.0},{"date":"2021-08-19","close":8330.0},{"date":"2021-08-20","close":8000.0},{"date":"2021-08-23","close":8390.0},{"date":"2021-08-24","close":8620.0},{"date":"2021-08-25","close":8620.0},{"date":"2021-08-26","close":8620.0},{"date":"2021-08-27","close":8730.0},{"date":"2021-08-30","close":8900.0},{"date":"2021-08-31","close":8960.0},{"date":"2021-09-01","close":8970.0},{"date":"2021-09-02","close":9100.0},{"date":"2021-09-03","close":9410.0},{"date":"2021-09-06","close":9270.0},{"date":"2021-09-07","close":9250.0},{"date":"2021-09-08","close":9260.0},{"date":"2021-09-09","close":9500.0},{"date":"2021-09-10","close":9780.0},{"date":"2021-09-13","close":9560.0},{"date":"2021-09-14","close":9350.0},{"date":"2021-09-15","close":9160.0},{"date":"2021-09-16","close":8770.0},{"date":"2021-09-17","close":8800.0},{"date":"2021-09-23","close":8430.0},{"date":"2021-09-24","close":8390.0},{"date":"2021-09-27","close":8940.0},{"date":"2021-09-28","close":8470.0},{"date":"2021-09-29","close":8120.0},{"date":"2021-09-30","close":8220.0},{"date":"2021-10-01","close":7930.0},{"date":"2021-10-05","close":7280.0},{"date":"2021-10-06","close":7050.0},{"date":"2021-10-07","close":7570.0},{"date":"2021-10-08","close":7890.0},{"date":"2021-10-12","close":7650.0},{"date":"2021-10-13","close":7800.0},{"date":"2021-10-14","close":7810.0},{"date":"2021-10-15","close":7950.0},{"date":"2021-10-18","close":7890.0},{"date":"2021-10-19","close":7930.0},{"date":"2021-10-20","close":7980.0},{"date":"2021-10-21","close":7790.0},{"date":"2021-10-22","close":7720.0},{"date":"2021-10-25","close":7860.0},{"date":"2021-10-26","close":7900.0},{"date":"2021-10-27","close":7680.0},{"date":"2021-10-28","close":7710.0},{"date":"2021-10-29","close":7790.0},{"date":"2021-11-01","close":8000.0},{"date":"2021-11-02","close":8140.0},{"date":"2021-11-03","close":8000.0},{"date":"2021-11-04","close":7830.0},{"date":"2021-11-05","close":7640.0},{"date":"2021-11-08","close":7660.0},{"date":"2021-11-09","close":7630.0},{"date":"2021-11-10","close":7280.0},{"date":"2021-11-11","close":7190.0},{"date":"2021-11-12","close":7300.0},{"date":"2021-11-15","close":7460.0},{"date":"2021-11-16","close":7250.0},{"date":"2021-11-17","close":7090.0},{"date":"2021-11-18","close":7110.0},{"date":"2021-11-19","close":7230.0},{"date":"2021-11-22","close":7620.0},{"date":"2021-11-23","close":7500.0},{"date":"2021-11-24","close":7430.0},{"date":"2021-11-25","close":7330.0},{"date":"2021-11-26","close":7070.0},{"date":"2021-11-29","close":6740.0},{"date":"2021-11-30","close":6180.0},{"date":"2021-12-01","close":6380.0},{"date":"2021-12-02","close":6610.0},{"date":"2021-12-03","close":6840.0},{"date":"2021-12-06","close":6810.0},{"date":"2021-12-07","close":6970.0},{"date":"2021-12-08","close":6930.0},{"date":"2021-12-09","close":6980.0},{"date":"2021-12-10","close":6990.0},{"date":"2021-12-13","close":7130.0},{"date":"2021-12-14","close":7000.0},{"date":"2021-12-15","close":6930.0},{"date":"2021-12-16","close":6990.0},{"date":"2021-12-17","close":7000.0},{"date":"2021-12-20","close":6860.0},{"date":"2021-12-21","close":6800.0},{"date":"2021-12-22","close":6870.0},{"date":"2021-12-23","close":7090.0},{"date":"2021-12-24","close":7230.0},{"date":"2021-12-27","close":7100.0},{"date":"2021-12-28","close":7060.0},{"date":"2021-12-29","close":7120.0},{"date":"2021-12-30","close":7240.0},{"date":"2022-01-03","close":7420.0},{"date":"2022-01-04","close":7620.0},{"date":"2022-01-05","close":7560.0},{"date":"2022-01-06","close":8710.0},{"date":"2022-01-07","close":8420.0},{"date":"2022-01-10","close":8120.0},{"date":"2022-01-11","close":8100.0},{"date":"2022-01-12","close":8370.0},{"date":"2022-01-13","close":8220.0},{"date":"2022-01-14","close":8110.0},{"date":"2022-01-17","close":7870.0},{"date":"2022-01-18","close":7570.0},{"date":"2022-01-19","close":7480.0},{"date":"2022-01-20","close":7710.0},{"date":"2022-01-21","close":7570.0},{"date":"2022-01-24","close":7150.0},{"date":"2022-01-25","close":6780.0},{"date":"2022-01-26","close":6780.0},{"date":"2022-01-27","close":6600.0},{"date":"2022-01-28","close":6890.0},{"date":"2022-02-03","close":7090.0},{"date":"2022-02-04","close":7090.0},{"date":"2022-02-07","close":6950.0},{"date":"2022-02-08","close":6950.0},{"date":"2022-02-09","close":6950.0},{"date":"2022-02-10","close":7640.0},{"date":"2022-02-11","close":7390.0},{"date":"2022-02-14","close":7000.0},{"date":"2022-02-15","close":6920.0},{"date":"2022-02-16","close":7230.0},{"date":"2022-02-17","close":7220.0},{"date":"2022-02-18","close":7330.0},{"date":"2022-02-21","close":7330.0},{"date":"2022-02-22","close":7330.0},{"date":"2022-02-23","close":7330.0},{"date":"2022-02-24","close":6970.0},{"date":"2022-02-25","close":7200.0},{"date":"2022-02-28","close":7200.0},{"date":"2022-03-02","close":7400.0},{"date":"2022-03-03","close":7560.0},{"date":"2022-03-04","close":7560.0},{"date":"2022-03-07","close":7430.0},{"date":"2022-03-08","close":7290.0},{"date":"2022-03-10","close":7290.0},{"date":"2022-03-11","close":7290.0},{"date":"2022-03-14","close":7390.0},{"date":"2022-03-15","close":7390.0},{"date":"2022-03-16","close":7390.0},{"date":"2022-03-17","close":7390.0},{"date":"2022-03-18","close":7720.0},{"date":"2022-03-21","close":7720.0},{"date":"2022-03-22","close":7790.0},{"date":"2022-03-23","close":7860.0},{"date":"2022-03-24","close":7910.0},{"date":"2022-03-25","close":7820.0},{"date":"2022-03-28","close":8000.0},{"date":"2022-03-29","close":7890.0},{"date":"2022-03-30","close":7820.0},{"date":"2022-03-31","close":7880.0},{"date":"2022-04-01","close":7910.0},{"date":"2022-04-04","close":8170.0},{"date":"2022-04-05","close":8090.0},{"date":"2022-04-06","close":7930.0},{"date":"2022-04-07","close":7700.0},{"date":"2022-04-08","close":7730.0},{"date":"2022-04-11","close":7690.0},{"date":"2022-04-12","close":7610.0},{"date":"2022-04-13","close":7700.0},{"date":"2022-04-14","close":7750.0},{"date":"2022-04-15","close":7760.0},{"date":"2022-04-18","close":7870.0},{"date":"2022-04-19","close":7870.0},{"date":"2022-04-20","close":7860.0},{"date":"2022-04-21","close":7930.0},{"date":"2022-04-22","close":7860.0},{"date":"2022-04-25","close":7580.0},{"date":"2022-04-26","close":7700.0},{"date":"2022-04-27","close":7550.0},{"date":"2022-04-28","close":7570.0},{"date":"2022-04-29","close":7660.0},{"date":"2022-05-02","close":7760.0},{"date":"2022-05-03","close":7720.0},{"date":"2022-05-04","close":7690.0},{"date":"2022-05-06","close":7610.0},{"date":"2022-05-09","close":7380.0},{"date":"2022-05-10","close":7300.0},{"date":"2022-05-11","close":7340.0},{"date":"2022-05-12","close":7110.0},{"date":"2022-05-13","close":7110.0},{"date":"2022-05-16","close":7180.0},{"date":"2022-05-17","close":7200.0},{"date":"2022-05-18","close":7190.0},{"date":"2022-05-19","close":7120.0},{"date":"2022-05-20","close":7230.0},{"date":"2022-05-23","close":7220.0},{"date":"2022-05-24","close":7120.0},{"date":"2022-05-25","close":7150.0},{"date":"2022-05-26","close":7090.0},{"date":"2022-05-27","close":7100.0},{"date":"2022-05-30","close":7110.0},{"date":"2022-05-31","close":7140.0},{"date":"2022-06-02","close":7180.0},{"date":"2022-06-03","close":7210.0},{"date":"2022-06-07","close":7120.0},{"date":"2022-06-08","close":7120.0},{"date":"2022-06-09","close":7090.0},{"date":"2022-06-10","close":7050.0},{"date":"2022-06-13","close":6620.0},{"date":"2022-06-14","close":6550.0},{"date":"2022-06-15","close":6240.0},{"date":"2022-06-16","close":6530.0},{"date":"2022-06-17","close":6520.0},{"date":"2022-06-20","close":6100.0},{"date":"2022-06-21","close":6200.0},{"date":"2022-06-22","close":5850.0},{"date":"2022-06-23","close":5440.0},{"date":"2022-06-24","close":5660.0},{"date":"2022-06-27","close":6010.0},{"date":"2022-06-28","close":6150.0},{"date":"2022-06-29","close":6150.0},{"date":"2022-06-30","close":5990.0},{"date":"2022-07-01","close":5820.0},{"date":"2022-07-04","close":5600.0},{"date":"2022-07-05","close":5810.0},{"date":"2022-07-06","close":5830.0},{"date":"2022-07-07","close":5860.0},{"date":"2022-07-08","close":6010.0},{"date":"2022-07-11","close":6160.0},{"date":"2022-07-12","close":6000.0},{"date":"2022-07-13","close":6060.0},{"date":"2022-07-14","close":6030.0},{"date":"2022-07-15","close":5970.0},{"date":"2022-07-18","close":6100.0},{"date":"2022-07-19","close":6230.0},{"date":"2022-07-20","close":6270.0},{"date":"2022-07-21","close":6340.0},{"date":"2022-07-22","close":6340.0},{"date":"2022-07-25","close":6330.0},{"date":"2022-07-26","close":6350.0},{"date":"2022-07-27","close":6330.0},{"date":"2022-07-28","close":6370.0},{"date":"2022-07-29","close":6380.0},{"date":"2022-08-01","close":6370.0},{"date":"2022-08-02","close":6350.0},{"date":"2022-08-03","close":6370.0},{"date":"2022-08-04","close":6490.0},{"date":"2022-08-05","close":6530.0},{"date":"2022-08-08","close":6670.0},{"date":"2022-08-09","close":6640.0},{"date":"2022-08-10","close":6580.0},{"date":"2022-08-11","close":6570.0},{"date":"2022-08-12","close":6480.0},{"date":"2022-08-16","close":6510.0},{"date":"2022-08-17","close":6430.0},{"date":"2022-08-18","close":6300.0},{"date":"2022-08-19","close":6300.0},{"date":"2022-08-22","close":6100.0},{"date":"2022-08-23","close":5930.0},{"date":"2022-08-24","close":5970.0},{"date":"2022-08-25","close":6100.0},{"date":"2022-08-26","close":6160.0},{"date":"2022-08-29","close":5990.0},{"date":"2022-08-30","close":6090.0},{"date":"2022-08-31","close":6150.0},{"date":"2022-09-01","close":6050.0},{"date":"2022-09-02","close":6160.0},{"date":"2022-09-05","close":6000.0},{"date":"2022-09-06","close":6000.0},{"date":"2022-09-07","close":5990.0},{"date":"2022-09-08","close":5980.0},{"date":"2022-09-13","close":6040.0},{"date":"2022-09-14","close":6000.0},{"date":"2022-09-15","close":6020.0},{"date":"2022-09-16","close":5940.0},{"date":"2022-09-19","close":5760.0},{"date":"2022-09-20","close":5730.0},{"date":"2022-09-21","close":5740.0},{"date":"2022-09-22","close":5640.0},{"date":"2022-09-23","close":5490.0},{"date":"2022-09-26","close":5230.0},{"date":"2022-09-27","close":5280.0},{"date":"2022-09-28","close":5150.0},{"date":"2022-09-29","close":5200.0},{"date":"2022-09-30","close":5170.0},{"date":"2022-10-04","close":5300.0},{"date":"2022-10-05","close":5280.0},{"date":"2022-10-06","close":5430.0},{"date":"2022-10-07","close":5460.0},{"date":"2022-10-11","close":5160.0},{"date":"2022-10-12","close":5130.0},{"date":"2022-10-13","close":5060.0},{"date":"2022-10-14","close":5150.0},{"date":"2022-10-17","close":5160.0},{"date":"2022-10-18","close":5250.0},{"date":"2022-10-19","close":5370.0},{"date":"2022-10-20","close":5170.0},{"date":"2022-10-21","close":5170.0},{"date":"2022-10-24","close":5250.0},{"date":"2022-10-25","close":5290.0},{"date":"2022-10-26","close":5280.0},{"date":"2022-10-27","close":5310.0},{"date":"2022-10-28","close":5320.0},{"date":"2022-10-31","close":5270.0},{"date":"2022-11-01","close":5320.0},{"date":"2022-11-02","close":5320.0},{"date":"2022-11-03","close":5390.0},{"date":"2022-11-04","close":5610.0},{"date":"2022-11-07","close":5640.0},{"date":"2022-11-08","close":5700.0},{"date":"2022-11-09","close":5680.0},{"date":"2022-11-10","close":5710.0},{"date":"2022-11-11","close":5690.0},{"date":"2022-11-14","close":5720.0},{"date":"2022-11-15","close":5750.0},{"date":"2022-11-16","close":5900.0},{"date":"2022-11-17","close":5940.0},{"date":"2022-11-18","close":5880.0},{"date":"2022-11-21","close":5860.0},{"date":"2022-11-22","close":5790.0},{"date":"2022-11-23","close":5790.0},{"date":"2022-11-24","close":5810.0},{"date":"2022-11-25","close":5820.0},{"date":"2022-11-28","close":5810.0},{"date":"2022-11-29","close":5910.0},{"date":"2022-11-30","close":5880.0},{"date":"2022-12-01","close":5930.0},{"date":"2022-12-02","close":5930.0},{"date":"2022-12-05","close":5960.0},{"date":"2022-12-06","close":5890.0},{"date":"2022-12-07","close":5800.0},{"date":"2022-12-08","close":5740.0},{"date":"2022-12-09","close":5690.0},{"date":"2022-12-12","close":5690.0},{"date":"2022-12-13","close":5690.0},{"date":"2022-12-14","close":5760.0},{"date":"2022-12-15","close":5700.0},{"date":"2022-12-16","close":5660.0},{"date":"2022-12-19","close":5620.0},{"date":"2022-12-20","close":5540.0},{"date":"2022-12-21","close":5600.0},{"date":"2022-12-22","close":5640.0},{"date":"2022-12-23","close":5540.0},{"date":"2022-12-26","close":5530.0},{"date":"2022-12-27","close":5530.0},{"date":"2022-12-28","close":5580.0},{"date":"2022-12-29","close":5400.0},{"date":"2023-01-02","close":5290.0},{"date":"2023-01-03","close":5280.0},{"date":"2023-01-04","close":5290.0},{"date":"2023-01-05","close":5310.0},{"date":"2023-01-06","close":5370.0},{"date":"2023-01-09","close":5410.0},{"date":"2023-01-10","close":5420.0},{"date":"2023-01-11","close":5520.0},{"date":"2023-01-12","close":5560.0},{"date":"2023-01-13","close":5550.0},{"date":"2023-01-16","close":5550.0},{"date":"2023-01-17","close":5600.0},{"date":"2023-01-18","close":5660.0},{"date":"2023-01-19","close":5700.0},{"date":"2023-01-20","close":5710.0},{"date":"2023-01-25","close":5690.0},{"date":"2023-01-26","close":5770.0},{"date":"2023-01-27","close":5820.0},{"date":"2023-01-30","close":5780.0},{"date":"2023-01-31","close":5720.0},{"date":"2023-02-01","close":5850.0},{"date":"2023-02-02","close":5930.0},{"date":"2023-02-03","close":5860.0},{"date":"2023-02-06","close":5860.0},{"date":"2023-02-07","close":5800.0},{"date":"2023-02-08","close":5940.0},{"date":"2023-02-09","close":5920.0},{"date":"2023-02-10","close":6010.0},{"date":"2023-02-13","close":5950.0},{"date":"2023-02-14","close":5990.0},{"date":"2023-02-15","close":5720.0},{"date":"2023-02-16","close":5920.0},{"date":"2023-02-17","close":5890.0},{"date":"2023-02-20","close":5970.0},{"date":"2023-02-21","close":5970.0},{"date":"2023-02-22","close":5830.0},{"date":"2023-02-23","close":5880.0},{"date":"2023-02-24","close":5840.0},{"date":"2023-02-27","close":5730.0},{"date":"2023-02-28","close":5830.0},{"date":"2023-03-02","close":5870.0},{"date":"2023-03-03","close":5860.0},{"date":"2023-03-06","close":5900.0},{"date":"2023-03-07","close":5850.0},{"date":"2023-03-08","close":5810.0},{"date":"2023-03-09","close":5730.0},{"date":"2023-03-10","close":5620.0},{"date":"2023-03-13","close":5600.0},{"date":"2023-03-14","close":5330.0},{"date":"2023-03-15","close":5410.0},{"date":"2023-03-16","close":5510.0},{"date":"2023-03-17","close":5590.0},{"date":"2023-03-20","close":5590.0},{"date":"2023-03-21","close":5550.0},{"date":"2023-03-22","close":5520.0},{"date":"2023-03-23","close":5460.0},{"date":"2023-03-24","close":5510.0},{"date":"2023-03-27","close":5470.0},{"date":"2023-03-28","close":5490.0},{"date":"2023-03-29","close":5490.0},{"date":"2023-03-30","close":5550.0},{"date":"2023-03-31","close":5500.0},{"date":"2023-04-03","close":5440.0},{"date":"2023-04-04","close":5490.0},{"date":"2023-04-05","close":5630.0},{"date":"2023-04-06","close":5460.0},{"date":"2023-04-07","close":6490.0},{"date":"2023-04-10","close":6820.0},{"date":"2023-04-11","close":6430.0},{"date":"2023-04-12","close":8350.0},{"date":"2023-04-13","close":7590.0},{"date":"2023-04-14","close":7480.0},{"date":"2023-04-17","close":7480.0},{"date":"2023-04-18","close":7240.0},{"date":"2023-04-19","close":7510.0},{"date":"2023-04-20","close":6860.0},{"date":"2023-04-21","close":6720.0},{"date":"2023-04-24","close":6700.0},{"date":"2023-04-25","close":6600.0},{"date":"2023-04-26","close":6930.0},{"date":"2023-04-27","close":6840.0},{"date":"2023-04-28","close":6480.0},{"date":"2023-05-02","close":6780.0},{"date":"2023-05-03","close":7650.0},{"date":"2023-05-04","close":7340.0},{"date":"2023-05-08","close":7350.0},{"date":"2023-05-09","close":7220.0},{"date":"2023-05-10","close":7590.0},{"date":"2023-05-11","close":7460.0},{"date":"2023-05-12","close":7200.0},{"date":"2023-05-15","close":7010.0},{"date":"2023-05-16","close":6980.0},{"date":"2023-05-17","close":7370.0},{"date":"2023-05-18","close":7410.0},{"date":"2023-05-19","close":7290.0},{"date":"2023-05-22","close":7530.0},{"date":"2023-05-23","close":7250.0},{"date":"2023-05-24","close":7210.0},{"date":"2023-05-25","close":7310.0},{"date":"2023-05-26","close":7130.0},{"date":"2023-05-30","close":7350.0},{"date":"2023-05-31","close":7340.0},{"date":"2023-06-01","close":7150.0},{"date":"2023-06-02","close":7430.0},{"date":"2023-06-05","close":7270.0},{"date":"2023-06-07","close":7330.0},{"date":"2023-06-08","close":7170.0},{"date":"2023-06-09","close":8340.0},{"date":"2023-06-12","close":8000.0},{"date":"2023-06-13","close":8050.0},{"date":"2023-06-14","close":7530.0},{"date":"2023-06-15","close":7380.0},{"date":"2023-06-16","close":7400.0},{"date":"2023-06-19","close":7790.0},{"date":"2023-06-20","close":7880.0},{"date":"2023-06-21","close":8790.0},{"date":"2023-06-22","close":9120.0},{"date":"2023-06-23","close":8650.0},{"date":"2023-06-26","close":8380.0},{"date":"2023-06-27","close":8610.0},{"date":"2023-06-28","close":8100.0},{"date":"2023-06-29","close":7650.0},{"date":"2023-06-30","close":7670.0},{"date":"2023-07-03","close":7790.0},{"date":"2023-07-04","close":7670.0},{"date":"2023-07-05","close":7670.0},{"date":"2023-07-06","close":7550.0},{"date":"2023-07-07","close":7760.0},{"date":"2023-07-10","close":7550.0},{"date":"2023-07-11","close":7510.0},{"date":"2023-07-12","close":7450.0},{"date":"2023-07-13","close":7380.0},{"date":"2023-07-14","close":7210.0},{"date":"2023-07-17","close":7150.0},{"date":"2023-07-18","close":6980.0},{"date":"2023-07-19","close":6910.0},{"date":"2023-07-20","close":7030.0},{"date":"2023-07-21","close":6950.0},{"date":"2023-07-24","close":6650.0},{"date":"2023-07-25","close":6970.0},{"date":"2023-07-26","close":6410.0},{"date":"2023-07-27","close":6730.0},{"date":"2023-07-28","close":6690.0},{"date":"2023-07-31","close":6920.0},{"date":"2023-08-01","close":6990.0},{"date":"2023-08-02","close":6900.0},{"date":"2023-08-03","close":6880.0},{"date":"2023-08-04","close":6890.0},{"date":"2023-08-07","close":6890.0},{"date":"2023-08-08","close":6830.0},{"date":"2023-08-09","close":7100.0},{"date":"2023-08-10","close":7110.0},{"date":"2023-08-11","close":7150.0},{"date":"2023-08-14","close":7150.0},{"date":"2023-08-16","close":6890.0},{"date":"2023-08-17","close":6860.0},{"date":"2023-08-18","close":7050.0},{"date":"2023-08-21","close":7060.0},{"date":"2023-08-22","close":6830.0},{"date":"2023-08-23","close":6920.0},{"date":"2023-08-24","close":6970.0},{"date":"2023-08-25","close":6860.0},{"date":"2023-08-28","close":6900.0},{"date":"2023-08-29","close":7090.0},{"date":"2023-08-30","close":7180.0},{"date":"2023-08-31","close":7170.0},{"date":"2023-09-01","close":7240.0},{"date":"2023-09-04","close":7140.0},{"date":"2023-09-05","close":7060.0},{"date":"2023-09-06","close":7190.0},{"date":"2023-09-07","close":7220.0},{"date":"2023-09-08","close":7270.0},{"date":"2023-09-11","close":7250.0},{"date":"2023-09-12","close":7300.0},{"date":"2023-09-13","close":7220.0},{"date":"2023-09-14","close":7490.0},{"date":"2023-09-15","close":7420.0},{"date":"2023-09-18","close":7300.0},{"date":"2023-09-19","close":7090.0},{"date":"2023-09-20","close":6980.0},{"date":"2023-09-21","close":6850.0},{"date":"2023-09-22","close":6670.0},{"date":"2023-09-25","close":6600.0},{"date":"2023-09-26","close":6490.0},{"date":"2023-09-27","close":6600.0},{"date":"2023-10-04","close":6340.0},{"date":"2023-10-05","close":6210.0},{"date":"2023-10-06","close":6530.0},{"date":"2023-10-10","close":6330.0},{"date":"2023-10-11","close":6450.0},{"date":"2023-10-12","close":6510.0},{"date":"2023-10-13","close":6440.0},{"date":"2023-10-16","close":6130.0},{"date":"2023-10-17","close":6280.0},{"date":"2023-10-18","close":6280.0},{"date":"2023-10-19","close":6210.0},{"date":"2023-10-20","close":6150.0},{"date":"2023-10-23","close":6050.0},{"date":"2023-10-24","close":6370.0},{"date":"2023-10-25","close":6450.0},{"date":"2023-10-26","close":6120.0},{"date":"2023-10-27","close":6120.0},{"date":"2023-10-30","close":6250.0},{"date":"2023-10-31","close":5970.0},{"date":"2023-11-01","close":6190.0},{"date":"2023-11-02","close":6300.0},{"date":"2023-11-03","close":6330.0},{"date":"2023-11-06","close":6430.0},{"date":"2023-11-07","close":6440.0},{"date":"2023-11-08","close":6390.0},{"date":"2023-11-09","close":6300.0},{"date":"2023-11-10","close":6190.0},{"date":"2023-11-13","close":6290.0},{"date":"2023-11-14","close":6480.0},{"date":"2023-11-15","close":6480.0},{"date":"2023-11-16","close":6530.0},{"date":"2023-11-17","close":6430.0},{"date":"2023-11-20","close":6480.0},{"date":"2023-11-21","close":6580.0},{"date":"2023-11-22","close":6590.0},{"date":"2023-11-23","close":7300.0},{"date":"2023-11-24","close":7100.0},{"date":"2023-11-27","close":7060.0},{"date":"2023-11-28","close":6900.0},{"date":"2023-11-29","close":6860.0},{"date":"2023-11-30","close":7040.0},{"date":"2023-12-01","close":6970.0},{"date":"2023-12-04","close":7120.0},{"date":"2023-12-05","close":7080.0},{"date":"2023-12-06","close":7160.0},{"date":"2023-12-07","close":6890.0},{"date":"2023-12-08","close":7050.0},{"date":"2023-12-11","close":6980.0},{"date":"2023-12-12","close":6990.0},{"date":"2023-12-13","close":6830.0},{"date":"2023-12-14","close":6810.0},{"date":"2023-12-15","close":6840.0},{"date":"2023-12-18","close":6710.0},{"date":"2023-12-19","close":6620.0},{"date":"2023-12-20","close":6730.0},{"date":"2023-12-21","close":6670.0},{"date":"2023-12-22","close":6640.0},{"date":"2023-12-26","close":6580.0},{"date":"2023-12-27","close":6640.0},{"date":"2023-12-28","close":6730.0},{"date":"2024-01-02","close":6900.0},{"date":"2024-01-03","close":6820.0},{"date":"2024-01-04","close":6750.0},{"date":"2024-01-05","close":6730.0},{"date":"2024-01-08","close":6710.0},{"date":"2024-01-09","close":7030.0},{"date":"2024-01-10","close":6980.0},{"date":"2024-01-11","close":7020.0},{"date":"2024-01-12","close":7020.0},{"date":"2024-01-15","close":6970.0},{"date":"2024-01-16","close":6890.0},{"date":"2024-01-17","close":6700.0},{"date":"2024-01-18","close":6940.0},{"date":"2024-01-19","close":6910.0},{"date":"2024-01-22","close":8980.0},{"date":"2024-01-23","close":9150.0},{"date":"2024-01-24","close":8950.0},{"date":"2024-01-25","close":9010.0},{"date":"2024-01-26","close":10180.0},{"date":"2024-01-29","close":10100.0},{"date":"2024-01-30","close":9940.0},{"date":"2024-01-31","close":9030.0},{"date":"2024-02-01","close":8420.0},{"date":"2024-02-02","close":8600.0},{"date":"2024-02-05","close":8070.0},{"date":"2024-02-06","close":7810.0},{"date":"2024-02-07","close":7730.0},{"date":"2024-02-08","close":8360.0},{"date":"2024-02-13","close":8200.0},{"date":"2024-02-14","close":8120.0},{"date":"2024-02-15","close":8050.0},{"date":"2024-02-16","close":8410.0},{"date":"2024-02-19","close":8460.0},{"date":"2024-02-20","close":8340.0},{"date":"2024-02-21","close":7920.0},{"date":"2024-02-22","close":8110.0},{"date":"2024-02-23","close":7960.0},{"date":"2024-02-26","close":7860.0},{"date":"2024-02-27","close":7750.0},{"date":"2024-02-28","close":7680.0},{"date":"2024-02-29","close":7500.0},{"date":"2024-03-04","close":7550.0},{"date":"2024-03-05","close":7320.0},{"date":"2024-03-06","close":7290.0},{"date":"2024-03-07","close":7250.0},{"date":"2024-03-08","close":7370.0},{"date":"2024-03-11","close":7360.0},{"date":"2024-03-12","close":7410.0},{"date":"2024-03-13","close":7440.0},{"date":"2024-03-14","close":7400.0},{"date":"2024-03-15","close":7410.0},{"date":"2024-03-18","close":7420.0},{"date":"2024-03-19","close":7380.0},{"date":"2024-03-20","close":7460.0},{"date":"2024-03-21","close":7600.0},{"date":"2024-03-22","close":7700.0},{"date":"2024-03-25","close":7770.0},{"date":"2024-03-26","close":7650.0},{"date":"2024-03-27","close":7540.0},{"date":"2024-03-28","close":7530.0},{"date":"2024-03-29","close":7320.0},{"date":"2024-04-01","close":7480.0},{"date":"2024-04-02","close":7420.0},{"date":"2024-04-03","close":7150.0},{"date":"2024-04-04","close":7080.0},{"date":"2024-04-05","close":7000.0},{"date":"2024-04-08","close":6830.0},{"date":"2024-04-09","close":6900.0},{"date":"2024-04-11","close":6740.0},{"date":"2024-04-12","close":6800.0},{"date":"2024-04-15","close":6690.0},{"date":"2024-04-16","close":6580.0},{"date":"2024-04-17","close":6980.0},{"date":"2024-04-18","close":6950.0},{"date":"2024-04-19","close":6760.0},{"date":"2024-04-22","close":6670.0},{"date":"2024-04-23","close":6670.0},{"date":"2024-04-24","close":6790.0},{"date":"2024-04-25","close":6810.0},{"date":"2024-04-26","close":6740.0},{"date":"2024-04-29","close":6840.0},{"date":"2024-04-30","close":6860.0},{"date":"2024-05-02","close":6870.0},{"date":"2024-05-03","close":7120.0},{"date":"2024-05-07","close":7070.0},{"date":"2024-05-08","close":7080.0},{"date":"2024-05-09","close":7120.0},{"date":"2024-05-10","close":7120.0},{"date":"2024-05-13","close":7060.0},{"date":"2024-05-14","close":7120.0},{"date":"2024-05-16","close":7160.0},{"date":"2024-05-17","close":7220.0},{"date":"2024-05-20","close":7200.0},{"date":"2024-05-21","close":7190.0},{"date":"2024-05-22","close":7230.0},{"date":"2024-05-23","close":7260.0},{"date":"2024-05-24","close":7010.0},{"date":"2024-05-27","close":7130.0},{"date":"2024-05-28","close":7040.0},{"date":"2024-05-29","close":6910.0},{"date":"2024-05-30","close":6800.0},{"date":"2024-05-31","close":6900.0},{"date":"2024-06-03","close":6950.0},{"date":"2024-06-04","close":6960.0},{"date":"2024-06-05","close":6840.0},{"date":"2024-06-07","close":6790.0},{"date":"2024-06-10","close":6860.0},{"date":"2024-06-11","close":6870.0},{"date":"2024-06-12","close":6970.0},{"date":"2024-06-13","close":7000.0},{"date":"2024-06-14","close":6950.0},{"date":"2024-06-17","close":7180.0},{"date":"2024-06-18","close":7130.0},{"date":"2024-06-19","close":7120.0},{"date":"2024-06-20","close":7090.0},{"date":"2024-06-21","close":6900.0},{"date":"2024-06-24","close":6800.0},{"date":"2024-06-25","close":6840.0},{"date":"2024-06-26","close":6830.0},{"date":"2024-06-27","close":6790.0},{"date":"2024-06-28","close":6830.0},{"date":"2024-07-01","close":6840.0},{"date":"2024-07-02","close":6730.0},{"date":"2024-07-03","close":6630.0},{"date":"2024-07-04","close":6620.0},{"date":"2024-07-05","close":6670.0},{"date":"2024-07-08","close":6700.0},{"date":"2024-07-09","close":6810.0},{"date":"2024-07-10","close":6910.0},{"date":"2024-07-11","close":6890.0},{"date":"2024-07-12","close":6870.0},{"date":"2024-07-15","close":6940.0},{"date":"2024-07-16","close":6890.0},{"date":"2024-07-17","close":6960.0},{"date":"2024-07-18","close":6830.0},{"date":"2024-07-19","close":6860.0},{"date":"2024-07-22","close":6680.0},{"date":"2024-07-23","close":6680.0},{"date":"2024-07-24","close":6640.0},{"date":"2024-07-25","close":6470.0},{"date":"2024-07-26","close":6490.0},{"date":"2024-07-29","close":6510.0},{"date":"2024-07-30","close":6490.0},{"date":"2024-07-31","close":6530.0},{"date":"2024-08-01","close":6600.0},{"date":"2024-08-02","close":6360.0},{"date":"2024-08-05","close":5740.0},{"date":"2024-08-06","close":6000.0},{"date":"2024-08-07","close":6170.0},{"date":"2024-08-08","close":6230.0},{"date":"2024-08-09","close":6370.0},{"date":"2024-08-12","close":6420.0},{"date":"2024-08-13","close":6250.0},{"date":"2024-08-14","close":6380.0},{"date":"2024-08-16","close":6460.0},{"date":"2024-08-19","close":6350.0},{"date":"2024-08-20","close":6400.0},{"date":"2024-08-21","close":6590.0},{"date":"2024-08-22","close":6480.0},{"date":"2024-08-23","close":6540.0},{"date":"2024-08-26","close":6400.0},{"date":"2024-08-27","close":6400.0},{"date":"2024-08-28","close":6840.0},{"date":"2024-08-29","close":6530.0},{"date":"2024-08-30","close":6510.0},{"date":"2024-09-02","close":6370.0},{"date":"2024-09-03","close":6310.0},{"date":"2024-09-04","close":5910.0},{"date":"2024-09-05","close":5930.0},{"date":"2024-09-06","close":5790.0},{"date":"2024-09-09","close":5930.0},{"date":"2024-09-10","close":5770.0},{"date":"2024-09-11","close":5830.0},{"date":"2024-09-12","close":5990.0},{"date":"2024-09-13","close":6020.0},{"date":"2024-09-19","close":6030.0},{"date":"2024-09-20","close":6020.0},{"date":"2024-09-23","close":6000.0},{"date":"2024-09-24","close":6030.0},{"date":"2024-09-25","close":5960.0},{"date":"2024-09-26","close":6160.0},{"date":"2024-09-27","close":6120.0},{"date":"2024-09-30","close":6050.0},{"date":"2024-10-02","close":6090.0},{"date":"2024-10-04","close":6090.0},{"date":"2024-10-07","close":6080.0},{"date":"2024-10-08","close":6030.0},{"date":"2024-10-10","close":6010.0},{"date":"2024-10-11","close":6040.0},{"date":"2024-10-14","close":6120.0},{"date":"2024-10-15","close":6080.0},{"date":"2024-10-16","close":6030.0},{"date":"2024-10-17","close":6090.0},{"date":"2024-10-18","close":5970.0},{"date":"2024-10-21","close":5830.0},{"date":"2024-10-22","close":5830.0},{"date":"2024-10-23","close":5900.0},{"date":"2024-10-24","close":5800.0},{"date":"2024-10-25","close":5710.0},{"date":"2024-10-28","close":5810.0},{"date":"2024-10-29","close":5790.0},{"date":"2024-10-30","close":5750.0},{"date":"2024-10-31","close":5760.0},{"date":"2024-11-01","close":5730.0},{"date":"2024-11-04","close":5870.0},{"date":"2024-11-05","close":5910.0},{"date":"2024-11-06","close":5860.0},{"date":"2024-11-07","close":5860.0},{"date":"2024-11-08","close":5800.0},{"date":"2024-11-11","close":5660.0},{"date":"2024-11-12","close":5500.0},{"date":"2024-11-13","close":5470.0},{"date":"2024-11-14","close":5570.0},{"date":"2024-11-15","close":5420.0},{"date":"2024-11-18","close":5530.0},{"date":"2024-11-19","close":5530.0},{"date":"2024-11-20","close":5600.0},{"date":"2024-11-21","close":5680.0},{"date":"2024-11-22","close":5560.0},{"date":"2024-11-25","close":5710.0},{"date":"2024-11-26","close":5750.0},{"date":"2024-11-27","close":5660.0},{"date":"2024-11-28","close":5570.0},{"date":"2024-11-29","close":5450.0},{"date":"2024-12-02","close":5330.0},{"date":"2024-12-03","close":5420.0},{"date":"2024-12-04","close":6890.0},{"date":"2024-12-05","close":5890.0},{"date":"2024-12-06","close":6200.0},{"date":"2024-12-09","close":7270.0},{"date":"2024-12-10","close":8720.0},{"date":"2024-12-11","close":8000.0},{"date":"2024-12-12","close":7400.0},{"date":"2024-12-13","close":7500.0},{"date":"2024-12-16","close":6610.0},{"date":"2024-12-17","close":6630.0},{"date":"2024-12-18","close":6890.0},{"date":"2024-12-19","close":6580.0},{"date":"2024-12-20","close":6570.0},{"date":"2024-12-23","close":6410.0},{"date":"2024-12-24","close":6480.0},{"date":"2024-12-26","close":6440.0},{"date":"2024-12-27","close":6380.0},{"date":"2024-12-30","close":6600.0},{"date":"2025-01-02","close":6980.0},{"date":"2025-01-03","close":6880.0},{"date":"2025-01-06","close":6840.0},{"date":"2025-01-07","close":6910.0},{"date":"2025-01-08","close":7030.0},{"date":"2025-01-09","close":6950.0},{"date":"2025-01-10","close":6980.0},{"date":"2025-01-13","close":6790.0},{"date":"2025-01-14","close":6870.0},{"date":"2025-01-15","close":6490.0},{"date":"2025-01-16","close":6430.0},{"date":"2025-01-17","close":6280.0},{"date":"2025-01-20","close":6290.0},{"date":"2025-01-21","close":6300.0},{"date":"2025-01-22","close":6160.0},{"date":"2025-01-23","close":6110.0},{"date":"2025-01-24","close":6060.0},{"date":"2025-01-31","close":6010.0},{"date":"2025-02-03","close":5990.0},{"date":"2025-02-04","close":6180.0},{"date":"2025-02-05","close":6120.0},{"date":"2025-02-06","close":6150.0},{"date":"2025-02-07","close":6120.0},{"date":"2025-02-10","close":6230.0},{"date":"2025-02-11","close":6300.0},{"date":"2025-02-12","close":6320.0},{"date":"2025-02-13","close":6490.0},{"date":"2025-02-14","close":6510.0},{"date":"2025-02-17","close":6550.0},{"date":"2025-02-18","close":6590.0},{"date":"2025-02-19","close":6650.0},{"date":"2025-02-20","close":6530.0},{"date":"2025-02-21","close":6590.0},{"date":"2025-02-24","close":6630.0},{"date":"2025-02-25","close":6610.0},{"date":"2025-02-26","close":6600.0},{"date":"2025-02-27","close":6540.0},{"date":"2025-02-28","close":6600.0},{"date":"2025-03-04","close":6460.0},{"date":"2025-03-05","close":6660.0},{"date":"2025-03-06","close":6740.0},{"date":"2025-03-07","close":6490.0},{"date":"2025-03-10","close":6360.0},{"date":"2025-03-11","close":6140.0},{"date":"2025-03-12","close":6280.0},{"date":"2025-03-13","close":6350.0},{"date":"2025-03-14","close":6470.0},{"date":"2025-03-17","close":6620.0},{"date":"2025-03-18","close":6630.0},{"date":"2025-03-19","close":6470.0},{"date":"2025-03-20","close":6340.0},{"date":"2025-03-21","close":6310.0},{"date":"2025-03-24","close":6400.0},{"date":"2025-03-25","close":6110.0},{"date":"2025-03-26","close":6700.0},{"date":"2025-03-27","close":6410.0},{"date":"2025-03-28","close":6050.0},{"date":"2025-03-31","close":5880.0},{"date":"2025-04-01","close":6590.0},{"date":"2025-04-02","close":6390.0},{"date":"2025-04-03","close":6400.0},{"date":"2025-04-04","close":6450.0},{"date":"2025-04-07","close":6670.0},{"date":"2025-04-08","close":7170.0},{"date":"2025-04-09","close":7120.0},{"date":"2025-04-10","close":7110.0},{"date":"2025-04-11","close":6680.0},{"date":"2025-04-14","close":7230.0},{"date":"2025-04-15","close":7180.0},{"date":"2025-04-16","close":6940.0},{"date":"2025-04-17","close":6880.0},{"date":"2025-04-18","close":7060.0},{"date":"2025-04-21","close":7020.0},{"date":"2025-04-22","close":7210.0},{"date":"2025-04-23","close":7010.0},{"date":"2025-04-24","close":7230.0},{"date":"2025-04-25","close":7220.0},{"date":"2025-04-28","close":7160.0},{"date":"2025-04-29","close":9300.0},{"date":"2025-04-30","close":8230.0},{"date":"2025-05-02","close":7730.0},{"date":"2025-05-07","close":7740.0},{"date":"2025-05-08","close":7840.0},{"date":"2025-05-09","close":7570.0},{"date":"2025-05-12","close":7600.0},{"date":"2025-05-13","close":7470.0},{"date":"2025-05-14","close":7490.0},{"date":"2025-05-15","close":7250.0},{"date":"2025-05-16","close":7250.0},{"date":"2025-05-19","close":7110.0},{"date":"2025-05-20","close":7250.0},{"date":"2025-05-21","close":7240.0},{"date":"2025-05-22","close":7080.0},{"date":"2025-05-23","close":7050.0},{"date":"2025-05-26","close":7200.0},{"date":"2025-05-27","close":7020.0},{"date":"2025-05-28","close":7010.0},{"date":"2025-05-29","close":7400.0},{"date":"2025-05-30","close":7450.0},{"date":"2025-06-02","close":7610.0},{"date":"2025-06-04","close":7700.0},{"date":"2025-06-05","close":7700.0},{"date":"2025-06-09","close":8170.0},{"date":"2025-06-10","close":8250.0},{"date":"2025-06-11","close":8370.0},{"date":"2025-06-12","close":8160.0},{"date":"2025-06-13","close":8040.0},{"date":"2025-06-16","close":8300.0},{"date":"2025-06-17","close":8140.0},{"date":"2025-06-18","close":8180.0},{"date":"2025-06-19","close":8160.0},{"date":"2025-06-20","close":7960.0},{"date":"2025-06-23","close":7680.0},{"date":"2025-06-24","close":7890.0},{"date":"2025-06-25","close":7850.0},{"date":"2025-06-26","close":7590.0},{"date":"2025-06-27","close":7490.0},{"date":"2025-06-30","close":7330.0},{"date":"2025-07-01","close":7440.0},{"date":"2025-07-02","close":7450.0},{"date":"2025-07-03","close":7680.0},{"date":"2025-07-04","close":7520.0},{"date":"2025-07-07","close":7580.0},{"date":"2025-07-08","close":7590.0},{"date":"2025-07-09","close":7700.0},{"date":"2025-07-10","close":8000.0},{"date":"2025-07-11","close":8230.0},{"date":"2025-07-14","close":8110.0},{"date":"2025-07-15","close":8050.0},{"date":"2025-07-16","close":7950.0},{"date":"2025-07-17","close":7850.0},{"date":"2025-07-18","close":7880.0},{"date":"2025-07-21","close":7800.0},{"date":"2025-07-22","close":7600.0},{"date":"2025-07-23","close":7450.0},{"date":"2025-07-24","close":7270.0},{"date":"2025-07-25","close":7280.0},{"date":"2025-07-28","close":7160.0},{"date":"2025-07-29","close":7080.0},{"date":"2025-07-30","close":7230.0},{"date":"2025-07-31","close":7290.0},{"date":"2025-08-01","close":6880.0},{"date":"2025-08-04","close":7130.0},{"date":"2025-08-05","close":7230.0},{"date":"2025-08-06","close":7160.0},{"date":"2025-08-07","close":7220.0},{"date":"2025-08-08","close":7120.0},{"date":"2025-08-11","close":7060.0},{"date":"2025-08-12","close":6970.0},{"date":"2025-08-13","close":7030.0},{"date":"2025-08-14","close":7040.0},{"date":"2025-08-18","close":6990.0},{"date":"2025-08-19","close":7030.0},{"date":"2025-08-20","close":6840.0},{"date":"2025-08-21","close":6820.0},{"date":"2025-08-22","close":6800.0},{"date":"2025-08-25","close":6830.0},{"date":"2025-08-26","close":6820.0},{"date":"2025-08-27","close":6660.0},{"date":"2025-08-28","close":6670.0},{"date":"2025-08-29","close":6670.0},{"date":"2025-09-01","close":6483.9106},{"date":"2025-09-02","close":6560.0},{"date":"2025-09-03","close":6640.0},{"date":"2025-09-04","close":6870.0},{"date":"2025-09-05","close":6910.0},{"date":"2025-09-08","close":6950.0},{"date":"2025-09-09","close":6920.0},{"date":"2025-09-10","close":6870.0},{"date":"2025-09-11","close":6890.0},{"date":"2025-09-12","close":6850.0},{"date":"2025-09-15","close":6860.0},{"date":"2025-09-16","close":6850.0},{"date":"2025-09-17","close":6800.0},{"date":"2025-09-18","close":6930.0},{"date":"2025-09-19","close":6930.0},{"date":"2025-09-22","close":6790.0},{"date":"2025-09-23","close":6840.0},{"date":"2025-09-24","close":6760.0},{"date":"2025-09-25","close":6720.0},{"date":"2025-09-26","close":6590.0},{"date":"2025-09-29","close":6670.0},{"date":"2025-09-30","close":6630.0},{"date":"2025-10-01","close":6600.0},{"date":"2025-10-02","close":6600.0},{"date":"2025-10-10","close":6530.0},{"date":"2025-10-13","close":6500.0},{"date":"2025-10-14","close":6520.0},{"date":"2025-10-15","close":6590.0},{"date":"2025-10-16","close":6460.0},{"date":"2025-10-17","close":6270.0},{"date":"2025-10-20","close":6510.0},{"date":"2025-10-21","close":6520.0},{"date":"2025-10-22","close":6560.0},{"date":"2025-10-23","close":6400.0},{"date":"2025-10-24","close":6350.0},{"date":"2025-10-27","close":6370.0},{"date":"2025-10-28","close":6310.0},{"date":"2025-10-29","close":6340.0},{"date":"2025-10-30","close":6300.0},{"date":"2025-10-31","close":6260.0},{"date":"2025-11-03","close":6050.0},{"date":"2025-11-04","close":6140.0},{"date":"2025-11-05","close":6100.0},{"date":"2025-11-06","close":6130.0},{"date":"2025-11-07","close":5930.0},{"date":"2025-11-10","close":6210.0},{"date":"2025-11-11","close":6160.0},{"date":"2025-11-12","close":6410.0},{"date":"2025-11-13","close":6400.0},{"date":"2025-11-14","close":6300.0},{"date":"2025-11-17","close":6300.0},{"date":"2025-11-18","close":6210.0},{"date":"2025-11-19","close":6150.0},{"date":"2025-11-20","close":6280.0},{"date":"2025-11-21","close":6160.0},{"date":"2025-11-24","close":6080.0},{"date":"2025-11-25","close":6120.0},{"date":"2025-11-26","close":6210.0},{"date":"2025-11-27","close":6210.0},{"date":"2025-11-28","close":6300.0},{"date":"2025-12-01","close":6300.0},{"date":"2025-12-02","close":6300.0},{"date":"2025-12-03","close":6460.0},{"date":"2025-12-04","close":6530.0},{"date":"2025-12-05","close":6630.0},{"date":"2025-12-08","close":6490.0},{"date":"2025-12-09","close":6530.0},{"date":"2025-12-10","close":6510.0},{"date":"2025-12-11","close":6560.0},{"date":"2025-12-12","close":6620.0},{"date":"2025-12-15","close":6630.0},{"date":"2025-12-16","close":6510.0},{"date":"2025-12-17","close":6600.0},{"date":"2025-12-18","close":6590.0},{"date":"2025-12-19","close":6740.0},{"date":"2025-12-22","close":6720.0},{"date":"2025-12-23","close":6740.0},{"date":"2025-12-24","close":6740.0},{"date":"2025-12-26","close":6790.0},{"date":"2025-12-29","close":6780.0},{"date":"2025-12-30","close":6810.0},{"date":"2026-01-02","close":6820.0},{"date":"2026-01-05","close":6800.0},{"date":"2026-01-06","close":6890.0},{"date":"2026-01-07","close":6810.0},{"date":"2026-01-08","close":6620.0},{"date":"2026-01-09","close":6690.0},{"date":"2026-01-12","close":6700.0},{"date":"2026-01-13","close":6690.0},{"date":"2026-01-14","close":6680.0},{"date":"2026-01-15","close":6730.0},{"date":"2026-01-16","close":6680.0},{"date":"2026-01-19","close":6700.0},{"date":"2026-01-20","close":6790.0},{"date":"2026-01-21","close":6690.0},{"date":"2026-01-22","close":6592.9673},{"date":"2026-01-23","close":7286.9639},{"date":"2026-01-26","close":6761.5093},{"date":"2026-01-27","close":6939.9658},{"date":"2026-01-28","close":6870.5659},{"date":"2026-01-29","close":6850.7373},{"date":"2026-01-30","close":6840.0},{"date":"2026-02-02","close":6780.0},{"date":"2026-02-03","close":6990.0},{"date":"2026-02-04","close":7000.0},{"date":"2026-02-05","close":6910.0},{"date":"2026-02-06","close":6800.0},{"date":"2026-02-09","close":7000.0},{"date":"2026-02-10","close":7000.0},{"date":"2026-02-11","close":7050.0},{"date":"2026-02-12","close":7190.0},{"date":"2026-02-13","close":7110.0},{"date":"2026-02-19","close":7150.0},{"date":"2026-02-20","close":7450.0},{"date":"2026-02-23","close":7490.0},{"date":"2026-02-24","close":7480.0},{"date":"2026-02-25","close":7400.0},{"date":"2026-02-26","close":7370.0},{"date":"2026-02-27","close":7120.0},{"date":"2026-03-03","close":6900.0},{"date":"2026-03-04","close":6250.0},{"date":"2026-03-05","close":6730.0},{"date":"2026-03-06","close":6740.0},{"date":"2026-03-09","close":6610.0},{"date":"2026-03-10","close":6870.0},{"date":"2026-03-11","close":6910.0},{"date":"2026-03-12","close":7140.0},{"date":"2026-03-13","close":7330.0},{"date":"2026-03-16","close":7140.0},{"date":"2026-03-17","close":7260.0},{"date":"2026-03-18","close":7300.0},{"date":"2026-03-19","close":7150.0},{"date":"2026-03-20","close":7700.0},{"date":"2026-03-23","close":7415.8491},{"date":"2026-03-24","close":7693.4478},{"date":"2026-03-25","close":8099.9312},{"date":"2026-03-26","close":8080.103},{"date":"2026-03-27","close":8199.0732},{"date":"2026-03-30","close":7980.9604},{"date":"2026-03-31","close":7485.2485},{"date":"2026-04-01","close":7891.7324},{"date":"2026-04-02","close":7693.4478},{"date":"2026-04-03","close":7770.0},{"date":"2026-04-06","close":7802.5044},{"date":"2026-04-07","close":7723.1904},{"date":"2026-04-08","close":8060.2744},{"date":"2026-04-09","close":8050.3604},{"date":"2026-04-10","close":8308.1299},{"date":"2026-04-13","close":8417.1865},{"date":"2026-04-14","close":8555.9863},{"date":"2026-04-15","close":8744.3564},{"date":"2026-04-16","close":8982.2988},{"date":"2026-04-17","close":8962.4697},{"date":"2026-04-20","close":8962.4697},{"date":"2026-04-21","close":8922.8135},{"date":"2026-04-22","close":10211.6641},{"date":"2026-04-23","close":10608.2334},{"date":"2026-04-24","close":11550.0859},{"date":"2026-04-27","close":11619.4854},{"date":"2026-04-28","close":11193.1729},{"date":"2026-04-29","close":11203.0879},{"date":"2026-04-30","close":11252.6582},{"date":"2026-05-04","close":11401.3721},{"date":"2026-05-06","close":11797.9414},{"date":"2026-05-07","close":12551.4238},{"date":"2026-05-08","close":12333.3105},{"date":"2026-05-11","close":12105.2832},{"date":"2026-05-12","close":11500.5146},{"date":"2026-05-13","close":11579.8281},{"date":"2026-05-14","close":11262.5732},{"date":"2026-05-15","close":10766.8613},{"date":"2026-05-18","close":10925.4893},{"date":"2026-05-19","close":10846.1748},{"date":"2026-05-20","close":10479.3486},{"date":"2026-05-21","close":10618.1475},{"date":"2026-05-22","close":10846.1748},{"date":"2026-05-26","close":10281.0635},{"date":"2026-05-27","close":9983.6367},{"date":"2026-05-28","close":10053.0361},{"date":"2026-05-29","close":9894.4082},{"date":"2026-06-01","close":9289.6396},{"date":"2026-06-02","close":9279.7256},{"date":"2026-06-04","close":9398.6963},{"date":"2026-06-05","close":9547.4102},{"date":"2026-06-08","close":8883.1562},{"date":"2026-06-09","close":9696.123},{"date":"2026-06-10","close":9914.2363},{"date":"2026-06-11","close":9993.5508},{"date":"2026-06-12","close":10875.918},{"date":"2026-06-15","close":10766.8613},{"date":"2026-06-16","close":10162.0928},{"date":"2026-06-17","close":10261.2354},{"date":"2026-06-18","close":10816.4326},{"date":"2026-06-19","close":10608.2334},{"date":"2026-06-22","close":11262.5732},{"date":"2026-06-23","close":11242.7441},{"date":"2026-06-24","close":11292.3154},{"date":"2026-06-25","close":11827.6846},{"date":"2026-06-26","close":11560.0},{"date":"2026-06-29","close":12030.0},{"date":"2026-06-30","close":12050.0},{"date":"2026-07-01","close":12210.0},{"date":"2026-07-02","close":12450.0},{"date":"2026-07-03","close":12330.0},{"date":"2026-07-06","close":12000.0},{"date":"2026-07-07","close":11600.0},{"date":"2026-07-08","close":11670.0},{"date":"2026-07-09","close":11770.0},{"date":"2026-07-10","close":12410.0},{"date":"2026-07-13","close":12380.0},{"date":"2026-07-14","close":12460.0},{"date":"2026-07-15","close":13810.0},{"date":"2026-07-16","close":13190.0},{"date":"2026-07-20","close":12300.0},{"date":"2026-07-21","close":12910.0},{"date":"2026-07-22","close":12680.0},{"date":"2026-07-23","close":13000.0},{"date":"2026-07-24","close":12570.0},{"date":"2026-07-27","close":13090.0},{"date":"2026-07-28","close":13030.0},{"date":"2026-07-29","close":13030.0},{"date":"2026-07-30","close":13960.0},{"date":"2026-07-31","close":15100.0},{"date":"2026-08-03","close":15050.0},{"date":"2026-08-04","close":14490.0},{"date":"2026-08-05","close":14840.0},{"date":"2026-08-06","close":14770.0},{"date":"2026-08-07","close":14610.0},{"date":"2026-08-10","close":15300.0},{"date":"2026-08-11","close":13830.0},{"date":"2026-08-12","close":13850.0},{"date":"2026-08-13","close":12930.0},{"date":"2026-08-14","close":12460.0},{"date":"2026-08-18","close":12860.0},{"date":"2026-08-19","close":12950.0},{"date":"2026-08-20","close":13220.0},{"date":"2026-08-21","close":12950.0},{"date":"2026-08-24","close":12950.0},{"date":"2026-08-25","close":13000.0},{"date":"2026-08-26","close":13120.0},{"date":"2026-08-27","close":13130.0},{"date":"2026-08-28","close":13010.0},{"date":"2026-08-31","close":13310.0},{"date":"2026-09-01","close":13150.0},{"date":"2026-09-02","close":13090.0},{"date":"2026-09-03","close":12500.0},{"date":"2026-09-04","close":12120.0},{"date":"2026-09-07","close":11960.0},{"date":"2026-09-08","close":11950.0},{"date":"2026-09-09","close":11900.0},{"date":"2026-09-10","close":12080.0},{"date":"2026-09-11","close":12190.0},{"date":"2026-09-14","close":12420.0},{"date":"2026-09-15","close":12350.0},{"date":"2026-09-16","close":12150.0},{"date":"2026-09-17","close":12050.0},{"date":"2026-09-18","close":12050.0},{"date":"2026-09-21","close":11950.0},{"date":"2026-09-22","close":12100.0},{"date":"2026-09-23","close":12590.0},{"date":"2026-09-28","close":12980.0},{"date":"2026-09-29","close":13090.0},{"date":"2026-09-30","close":13020.0},{"date":"2026-10-01","close":13300.0},{"date":"2026-10-02","close":13300.0},{"date":"2026-10-06","close":13290.0},{"date":"2026-10-07","close":13170.0},{"date":"2026-10-08","close":13150.0},{"date":"2026-10-12","close":13100.0},{"date":"2026-10-13","close":12960.0},{"date":"2026-10-14","close":13110.0},{"date":"2026-10-15","close":13120.0},{"date":"2026-10-16","close":13300.0},{"date":"2026-10-19","close":13400.0},{"date":"2026-10-20","close":12940.0},{"date":"2026-10-21","close":12890.0},{"date":"2026-10-22","close":12830.0},{"date":"2026-10-23","close":12430.0}],"chart_data":[{"date":"2024-10-23","open":5830,"high":5900,"low":5780,"close":5900,"volume":7474,"rsi_14":39.44,"sma_20":6025.5,"sma_60":6204.0,"sma_120":6570.17},{"date":"2024-10-24","open":5810,"high":5850,"low":5740,"close":5800,"volume":11792,"rsi_14":31.17,"sma_20":6015.5,"sma_60":6189.33,"sma_120":6561.92},{"date":"2024-10-25","open":5800,"high":5820,"low":5670,"close":5710,"volume":14764,"rsi_14":27.91,"sma_20":5999.5,"sma_60":6173.83,"sma_120":6552.75},{"date":"2024-10-28","open":5730,"high":5810,"low":5700,"close":5810,"volume":8750,"rsi_14":35.79,"sma_20":5992.0,"sma_60":6162.83,"sma_120":6545.0},{"date":"2024-10-29","open":5820,"high":5820,"low":5720,"close":5790,"volume":3604,"rsi_14":36.96,"sma_20":5973.5,"sma_60":6151.17,"sma_120":6536.25},{"date":"2024-10-30","open":5790,"high":5820,"low":5740,"close":5750,"volume":7459,"rsi_14":36.17,"sma_20":5955.0,"sma_60":6138.5,"sma_120":6527.0},{"date":"2024-10-31","open":5780,"high":5780,"low":5690,"close":5760,"volume":6746,"rsi_14":34.78,"sma_20":5940.5,"sma_60":6126.33,"sma_120":6517.75},{"date":"2024-11-01","open":5740,"high":5740,"low":5660,"close":5730,"volume":11845,"rsi_14":27.59,"sma_20":5922.5,"sma_60":6113.0,"sma_120":6506.17},{"date":"2024-11-04","open":5770,"high":5870,"low":5740,"close":5870,"volume":13018,"rsi_14":39.18,"sma_20":5911.5,"sma_60":6100.83,"sma_120":6496.17},{"date":"2024-11-05","open":5870,"high":5910,"low":5850,"close":5910,"volume":7545,"rsi_14":43.75,"sma_20":5903.0,"sma_60":6093.33,"sma_120":6486.42},{"date":"2024-11-06","open":5930,"high":5940,"low":5830,"close":5860,"volume":6872,"rsi_14":37.89,"sma_20":5894.5,"sma_60":6095.33,"sma_120":6475.92},{"date":"2024-11-07","open":5860,"high":5890,"low":5760,"close":5860,"volume":8908,"rsi_14":43.37,"sma_20":5887.0,"sma_60":6093.0,"sma_120":6465.42},{"date":"2024-11-08","open":5890,"high":5920,"low":5780,"close":5800,"volume":16920,"rsi_14":48.0,"sma_20":5875.0,"sma_60":6086.83,"sma_120":6454.92},{"date":"2024-11-11","open":5800,"high":5830,"low":5570,"close":5660,"volume":27246,"rsi_14":40.45,"sma_20":5852.0,"sma_60":6077.33,"sma_120":6442.75},{"date":"2024-11-12","open":5700,"high":5700,"low":5250,"close":5500,"volume":36290,"rsi_14":29.59,"sma_20":5823.0,"sma_60":6062.83,"sma_120":6428.92},{"date":"2024-11-13","open":5400,"high":5540,"low":5330,"close":5470,"volume":14616,"rsi_14":31.87,"sma_20":5795.0,"sma_60":6047.0,"sma_120":6414.33},{"date":"2024-11-14","open":5470,"high":5610,"low":5470,"close":5570,"volume":16192,"rsi_14":42.39,"sma_20":5769.0,"sma_60":6035.67,"sma_120":6400.75},{"date":"2024-11-15","open":5520,"high":5680,"low":5420,"close":5420,"volume":12550,"rsi_14":29.9,"sma_20":5741.5,"sma_60":6019.67,"sma_120":6386.0},{"date":"2024-11-18","open":5420,"high":5620,"low":5380,"close":5530,"volume":6637,"rsi_14":37.74,"sma_20":5726.5,"sma_60":6004.17,"sma_120":6371.83},{"date":"2024-11-19","open":5500,"high":5640,"low":5430,"close":5530,"volume":10399,"rsi_14":39.22,"sma_20":5711.5,"sma_60":5990.5,"sma_120":6357.42},{"date":"2024-11-20","open":5580,"high":5640,"low":5460,"close":5600,"volume":5506,"rsi_14":42.59,"sma_20":5696.5,"sma_60":5977.17,"sma_120":6345.67},{"date":"2024-11-21","open":5600,"high":5690,"low":5530,"close":5680,"volume":4360,"rsi_14":47.79,"sma_20":5690.5,"sma_60":5962.0,"sma_120":6333.58},{"date":"2024-11-22","open":5680,"high":5680,"low":5560,"close":5560,"volume":10268,"rsi_14":36.04,"sma_20":5683.0,"sma_60":5946.67,"sma_120":6321.25},{"date":"2024-11-25","open":5650,"high":5870,"low":5530,"close":5710,"volume":39636,"rsi_14":41.8,"sma_20":5678.0,"sma_60":5932.83,"sma_120":6311.25},{"date":"2024-11-26","open":5700,"high":5810,"low":5600,"close":5750,"volume":15873,"rsi_14":45.45,"sma_20":5676.0,"sma_60":5922.0,"sma_120":6302.5},{"date":"2024-11-27","open":5700,"high":5750,"low":5600,"close":5660,"volume":7175,"rsi_14":42.31,"sma_20":5671.5,"sma_60":5909.67,"sma_120":6292.17},{"date":"2024-11-28","open":5620,"high":5670,"low":5550,"close":5570,"volume":13239,"rsi_14":41.35,"sma_20":5662.0,"sma_60":5888.5,"sma_120":6280.67},{"date":"2024-11-29","open":5600,"high":5700,"low":5410,"close":5450,"volume":10950,"rsi_14":41.98,"sma_20":5648.0,"sma_60":5870.5,"sma_120":6268.08},{"date":"2024-12-02","open":5420,"high":5500,"low":5330,"close":5330,"volume":18014,"rsi_14":43.31,"sma_20":5621.0,"sma_60":5850.83,"sma_120":6255.5},{"date":"2024-12-03","open":5320,"high":5480,"low":5310,"close":5420,"volume":4632,"rsi_14":48.12,"sma_20":5596.5,"sma_60":5835.0,"sma_120":6244.08},{"date":"2024-12-04","open":6450,"high":6980,"low":5780,"close":6890,"volume":931152,"rsi_14":74.44,"sma_20":5648.0,"sma_60":5844.67,"sma_120":6244.33},{"date":"2024-12-05","open":6440,"high":6600,"low":5850,"close":5890,"volume":407394,"rsi_14":56.62,"sma_20":5649.5,"sma_60":5844.33,"sma_120":6236.17},{"date":"2024-12-06","open":5800,"high":6970,"low":5730,"close":6200,"volume":904491,"rsi_14":58.93,"sma_20":5669.5,"sma_60":5848.83,"sma_120":6229.75},{"date":"2024-12-09","open":6010,"high":7770,"low":5550,"close":7270,"volume":2536249,"rsi_14":68.05,"sma_20":5750.0,"sma_60":5873.5,"sma_120":6232.0},{"date":"2024-12-10","open":8030,"high":9310,"low":7140,"close":8720,"volume":5472200,"rsi_14":75.16,"sma_20":5911.0,"sma_60":5920.0,"sma_120":6246.75},{"date":"2024-12-11","open":9010,"high":9690,"low":7810,"close":8000,"volume":1786549,"rsi_14":66.96,"sma_20":6037.5,"sma_60":5957.17,"sma_120":6253.58},{"date":"2024-12-12","open":7850,"high":7990,"low":7170,"close":7400,"volume":904965,"rsi_14":62.57,"sma_20":6129.0,"sma_60":5983.33,"sma_120":6255.83},{"date":"2024-12-13","open":7450,"high":7690,"low":7110,"close":7500,"volume":739885,"rsi_14":62.31,"sma_20":6233.0,"sma_60":6008.5,"sma_120":6259.0},{"date":"2024-12-16","open":7320,"high":7400,"low":6500,"close":6610,"volume":497823,"rsi_14":55.3,"sma_20":6287.0,"sma_60":6018.33,"sma_120":6255.0},{"date":"2024-12-17","open":6500,"high":6670,"low":6200,"close":6630,"volume":285422,"rsi_14":56.02,"sma_20":6342.0,"sma_60":6028.33,"sma_120":6252.75},{"date":"2024-12-18","open":6450,"high":6950,"low":6420,"close":6890,"volume":359305,"rsi_14":58.03,"sma_20":6406.5,"sma_60":6042.83,"sma_120":6253.5},{"date":"2024-12-19","open":6750,"high":6880,"low":6580,"close":6580,"volume":199638,"rsi_14":56.72,"sma_20":6451.5,"sma_60":6052.5,"sma_120":6251.33},{"date":"2024-12-20","open":6700,"high":7120,"low":6400,"close":6570,"volume":629161,"rsi_14":57.47,"sma_20":6502.0,"sma_60":6061.5,"sma_120":6249.17},{"date":"2024-12-23","open":6570,"high":6680,"low":6270,"close":6410,"volume":249373,"rsi_14":55.91,"sma_20":6537.0,"sma_60":6069.0,"sma_120":6246.0},{"date":"2024-12-24","open":6420,"high":6660,"low":6390,"close":6480,"volume":151188,"rsi_14":47.06,"sma_20":6573.5,"sma_60":6074.33,"sma_120":6243.08},{"date":"2024-12-26","open":6480,"high":6930,"low":6440,"close":6440,"volume":266719,"rsi_14":54.58,"sma_20":6612.5,"sma_60":6079.67,"sma_120":6239.75},{"date":"2024-12-27","open":6450,"high":6560,"low":6320,"close":6380,"volume":116526,"rsi_14":51.56,"sma_20":6653.0,"sma_60":6085.17,"sma_120":6236.83},{"date":"2024-12-30","open":6370,"high":6700,"low":6330,"close":6600,"volume":165438,"rsi_14":43.18,"sma_20":6710.5,"sma_60":6093.67,"sma_120":6236.58},{"date":"2025-01-02","open":6770,"high":7090,"low":6610,"close":6980,"volume":348841,"rsi_14":27.34,"sma_20":6793.0,"sma_60":6108.5,"sma_120":6239.58},{"date":"2025-01-03","open":6920,"high":7030,"low":6690,"close":6880,"volume":198438,"rsi_14":32.61,"sma_20":6866.0,"sma_60":6121.83,"sma_120":6241.33},{"date":"2025-01-06","open":6780,"high":7000,"low":6760,"close":6840,"volume":117591,"rsi_14":39.47,"sma_20":6863.5,"sma_60":6135.33,"sma_120":6242.5},{"date":"2025-01-07","open":6870,"high":6980,"low":6790,"close":6910,"volume":63799,"rsi_14":38.78,"sma_20":6914.5,"sma_60":6150.33,"sma_120":6243.33},{"date":"2025-01-08","open":7000,"high":7120,"low":6900,"close":7030,"volume":101690,"rsi_14":61.29,"sma_20":6956.0,"sma_60":6166.83,"sma_120":6244.33},{"date":"2025-01-09","open":7020,"high":7020,"low":6790,"close":6950,"volume":91022,"rsi_14":58.33,"sma_20":6940.0,"sma_60":6180.67,"sma_120":6244.83},{"date":"2025-01-10","open":6910,"high":7020,"low":6760,"close":6980,"volume":78512,"rsi_14":52.66,"sma_20":6853.0,"sma_60":6195.67,"sma_120":6245.75},{"date":"2025-01-13","open":6890,"high":6900,"low":6730,"close":6790,"volume":57972,"rsi_14":56.69,"sma_20":6792.5,"sma_60":6208.33,"sma_120":6244.5},{"date":"2025-01-14","open":6720,"high":6910,"low":6710,"close":6870,"volume":51787,"rsi_14":59.15,"sma_20":6766.0,"sma_60":6221.33,"sma_120":6244.33},{"date":"2025-01-15","open":6900,"high":7040,"low":6490,"close":6490,"volume":110081,"rsi_14":52.15,"sma_20":6715.5,"sma_60":6230.0,"sma_120":6240.42},{"date":"2025-01-16","open":6460,"high":6590,"low":6290,"close":6430,"volume":88349,"rsi_14":48.65,"sma_20":6706.5,"sma_60":6240.0,"sma_120":6237.08},{"date":"2025-01-17","open":6430,"high":6480,"low":6280,"close":6280,"volume":48921,"rsi_14":45.92,"sma_20":6689.0,"sma_60":6247.5,"sma_120":6232.25},{"date":"2025-01-20","open":6290,"high":6420,"low":6230,"close":6290,"volume":39405,"rsi_14":47.64,"sma_20":6659.0,"sma_60":6254.0,"sma_120":6229.0},{"date":"2025-01-21","open":6260,"high":6350,"low":6210,"close":6300,"volume":30377,"rsi_14":41.18,"sma_20":6645.0,"sma_60":6262.33,"sma_120":6225.83},{"date":"2025-01-22","open":6300,"high":6340,"low":6160,"close":6160,"volume":35602,"rsi_14":21.92,"sma_20":6624.5,"sma_60":6269.83,"sma_120":6221.83},{"date":"2025-01-23","open":6140,"high":6260,"low":6110,"close":6110,"volume":32177,"rsi_14":22.7,"sma_20":6609.5,"sma_60":6274.83,"sma_120":6218.83},{"date":"2025-01-24","open":6230,"high":6370,"low":5990,"close":6060,"volume":100710,"rsi_14":22.54,"sma_20":6588.5,"sma_60":6279.33,"sma_120":6215.25},{"date":"2025-01-31","open":6200,"high":6200,"low":5750,"close":6010,"volume":31464,"rsi_14":17.86,"sma_20":6567.0,"sma_60":6283.67,"sma_120":6211.08},{"date":"2025-02-03","open":5900,"high":6070,"low":5800,"close":5990,"volume":47143,"rsi_14":10.0,"sma_20":6547.5,"sma_60":6287.5,"sma_120":6206.92},{"date":"2025-02-04","open":5940,"high":6200,"low":5940,"close":6180,"volume":35347,"rsi_14":22.7,"sma_20":6526.5,"sma_60":6295.0,"sma_120":6204.0},{"date":"2025-02-05","open":6120,"high":6210,"low":6090,"close":6120,"volume":26657,"rsi_14":20.14,"sma_20":6483.5,"sma_60":6299.17,"sma_120":6200.0},{"date":"2025-02-06","open":6110,"high":6210,"low":6100,"close":6150,"volume":15458,"rsi_14":25.0,"sma_20":6447.0,"sma_60":6303.17,"sma_120":6198.25},{"date":"2025-02-07","open":6120,"high":6200,"low":6090,"close":6120,"volume":19542,"rsi_14":19.51,"sma_20":6411.0,"sma_60":6307.5,"sma_120":6201.42},{"date":"2025-02-10","open":6170,"high":6300,"low":6090,"close":6230,"volume":19030,"rsi_14":36.46,"sma_20":6377.0,"sma_60":6313.67,"sma_120":6203.33},{"date":"2025-02-11","open":6170,"high":6360,"low":6140,"close":6300,"volume":32078,"rsi_14":43.3,"sma_20":6340.5,"sma_60":6322.0,"sma_120":6204.42},{"date":"2025-02-12","open":6290,"high":6350,"low":6220,"close":6320,"volume":35021,"rsi_14":52.38,"sma_20":6309.0,"sma_60":6333.0,"sma_120":6205.17},{"date":"2025-02-13","open":6320,"high":6550,"low":6250,"close":6490,"volume":53281,"rsi_14":60.0,"sma_20":6284.5,"sma_60":6349.5,"sma_120":6206.17},{"date":"2025-02-14","open":6480,"high":6540,"low":6400,"close":6510,"volume":50152,"rsi_14":60.4,"sma_20":6270.5,"sma_60":6366.83,"sma_120":6206.92},{"date":"2025-02-17","open":6510,"high":6580,"low":6440,"close":6550,"volume":48432,"rsi_14":71.43,"sma_20":6254.5,"sma_60":6383.17,"sma_120":6209.42},{"date":"2025-02-18","open":6500,"high":6610,"low":6480,"close":6590,"volume":22114,"rsi_14":76.67,"sma_20":6259.5,"sma_60":6402.67,"sma_120":6211.17},{"date":"2025-02-19","open":6580,"high":6660,"low":6530,"close":6650,"volume":37794,"rsi_14":82.42,"sma_20":6270.5,"sma_60":6421.33,"sma_120":6212.75},{"date":"2025-02-20","open":6680,"high":6680,"low":6520,"close":6530,"volume":26450,"rsi_14":76.53,"sma_20":6283.0,"sma_60":6438.0,"sma_120":6214.25},{"date":"2025-02-21","open":6500,"high":6620,"low":6500,"close":6590,"volume":26903,"rsi_14":79.41,"sma_20":6298.0,"sma_60":6454.5,"sma_120":6215.83},{"date":"2025-02-24","open":6530,"high":6800,"low":6530,"close":6630,"volume":48107,"rsi_14":75.86,"sma_20":6314.5,"sma_60":6470.33,"sma_120":6216.17},{"date":"2025-02-25","open":6600,"high":6670,"low":6550,"close":6610,"volume":19423,"rsi_14":79.52,"sma_20":6337.0,"sma_60":6487.83,"sma_120":6217.25},{"date":"2025-02-26","open":6640,"high":6700,"low":6570,"close":6600,"volume":21565,"rsi_14":77.78,"sma_20":6361.5,"sma_60":6502.67,"sma_120":6217.75},{"date":"2025-02-27","open":6530,"high":6670,"low":6520,"close":6540,"volume":33402,"rsi_14":75.0,"sma_20":6385.5,"sma_60":6515.83,"sma_120":6218.92},{"date":"2025-02-28","open":6500,"high":6660,"low":6410,"close":6600,"volume":50744,"rsi_14":73.42,"sma_20":6415.0,"sma_60":6531.5,"sma_120":6220.58},{"date":"2025-03-04","open":6600,"high":6640,"low":6310,"close":6460,"volume":36982,"rsi_14":59.3,"sma_20":6438.5,"sma_60":6546.33,"sma_120":6217.42},{"date":"2025-03-05","open":6460,"high":6660,"low":6460,"close":6660,"volume":34711,"rsi_14":66.35,"sma_20":6462.5,"sma_60":6566.5,"sma_120":6218.5},{"date":"2025-03-06","open":6620,"high":6740,"low":6550,"close":6740,"volume":26643,"rsi_14":63.16,"sma_20":6493.5,"sma_60":6590.0,"sma_120":6220.42},{"date":"2025-03-07","open":6680,"high":6750,"low":6260,"close":6490,"volume":88094,"rsi_14":49.15,"sma_20":6510.5,"sma_60":6607.83,"sma_120":6221.42},{"date":"2025-03-10","open":6400,"high":6480,"low":6300,"close":6360,"volume":31688,"rsi_14":42.52,"sma_20":6522.5,"sma_60":6599.0,"sma_120":6221.83},{"date":"2025-03-11","open":6270,"high":6430,"low":6140,"close":6140,"volume":37770,"rsi_14":34.48,"sma_20":6518.0,"sma_60":6603.17,"sma_120":6223.75},{"date":"2025-03-12","open":6110,"high":6320,"low":6110,"close":6280,"volume":15498,"rsi_14":37.91,"sma_20":6517.0,"sma_60":6604.5,"sma_120":6226.67},{"date":"2025-03-13","open":6290,"high":6350,"low":6180,"close":6350,"volume":13000,"rsi_14":43.92,"sma_20":6518.5,"sma_60":6589.17,"sma_120":6231.33},{"date":"2025-03-14","open":6320,"high":6520,"low":6320,"close":6470,"volume":21089,"rsi_14":46.1,"sma_20":6517.5,"sma_60":6551.67,"sma_120":6235.83},{"date":"2025-03-17","open":6470,"high":6690,"low":6410,"close":6620,"volume":35391,"rsi_14":49.7,"sma_20":6523.0,"sma_60":6528.67,"sma_120":6242.92},{"date":"2025-03-18","open":6560,"high":6690,"low":6510,"close":6630,"volume":20804,"rsi_14":50.61,"sma_20":6527.0,"sma_60":6515.83,"sma_120":6249.58},{"date":"2025-03-19","open":6600,"high":6690,"low":6470,"close":6470,"volume":45922,"rsi_14":46.37,"sma_20":6521.0,"sma_60":6498.67,"sma_120":6253.58},{"date":"2025-03-20","open":6500,"high":6500,"low":6340,"close":6340,"volume":17906,"rsi_14":44.62,"sma_20":6505.5,"sma_60":6494.17,"sma_120":6256.25},{"date":"2025-03-21","open":6270,"high":6460,"low":6240,"close":6310,"volume":22779,"rsi_14":42.08,"sma_20":6494.5,"sma_60":6488.83,"sma_120":6258.58},{"date":"2025-03-24","open":6220,"high":6400,"low":6140,"close":6400,"volume":31517,"rsi_14":48.31,"sma_20":6485.0,"sma_60":6480.67,"sma_120":6261.75},{"date":"2025-03-25","open":6350,"high":6440,"low":6090,"close":6110,"volume":45556,"rsi_14":35.29,"sma_20":6459.0,"sma_60":6472.83,"sma_120":6262.67},{"date":"2025-03-26","open":6090,"high":6700,"low":6090,"close":6700,"volume":156335,"rsi_14":49.16,"sma_20":6463.5,"sma_60":6475.0,"sma_120":6268.25},{"date":"2025-03-27","open":6950,"high":7000,"low":6340,"close":6410,"volume":233484,"rsi_14":48.35,"sma_20":6454.0,"sma_60":6475.0,"sma_120":6272.0},{"date":"2025-03-28","open":6400,"high":6400,"low":6040,"close":6050,"volume":70112,"rsi_14":44.15,"sma_20":6429.5,"sma_60":6467.83,"sma_120":6271.08},{"date":"2025-03-31","open":5990,"high":6050,"low":5750,"close":5880,"volume":63498,"rsi_14":45.0,"sma_20":6393.5,"sma_60":6458.5,"sma_120":6269.08},{"date":"2025-04-01","open":5790,"high":6660,"low":5790,"close":6590,"volume":193498,"rsi_14":54.89,"sma_20":6400.0,"sma_60":6462.0,"sma_120":6273.58},{"date":"2025-04-02","open":6700,"high":6700,"low":6250,"close":6390,"volume":95478,"rsi_14":50.61,"sma_20":6386.5,"sma_60":6458.5,"sma_120":6276.08},{"date":"2025-04-03","open":6240,"high":6570,"low":6240,"close":6400,"volume":82826,"rsi_14":48.9,"sma_20":6369.5,"sma_60":6448.83,"sma_120":6278.67},{"date":"2025-04-04","open":6300,"high":6900,"low":6200,"close":6450,"volume":263139,"rsi_14":47.25,"sma_20":6367.5,"sma_60":6441.67,"sma_120":6281.75},{"date":"2025-04-07","open":6470,"high":6910,"low":6450,"close":6670,"volume":281849,"rsi_14":50.61,"sma_20":6383.0,"sma_60":6438.83,"sma_120":6287.08},{"date":"2025-04-08","open":6690,"high":7290,"low":6540,"close":7170,"volume":403212,"rsi_14":59.62,"sma_20":6434.5,"sma_60":6443.17,"sma_120":6296.75},{"date":"2025-04-09","open":7290,"high":8600,"low":7060,"close":7120,"volume":3063016,"rsi_14":60.96,"sma_20":6476.5,"sma_60":6444.67,"sma_120":6305.75},{"date":"2025-04-10","open":7280,"high":7500,"low":7070,"close":7110,"volume":462030,"rsi_14":61.3,"sma_20":6514.5,"sma_60":6447.33,"sma_120":6314.0},{"date":"2025-04-11","open":7100,"high":7280,"low":6600,"close":6680,"volume":334712,"rsi_14":53.61,"sma_20":6525.0,"sma_60":6442.33,"sma_120":6319.0},{"date":"2025-04-14","open":6750,"high":7310,"low":6630,"close":7230,"volume":373758,"rsi_14":63.53,"sma_20":6555.5,"sma_60":6449.67,"sma_120":6329.0},{"date":"2025-04-15","open":7200,"high":7390,"low":7060,"close":7180,"volume":323584,"rsi_14":56.67,"sma_20":6583.0,"sma_60":6454.83,"sma_120":6338.08},{"date":"2025-04-16","open":7220,"high":7310,"low":6850,"close":6940,"volume":170871,"rsi_14":57.46,"sma_20":6606.5,"sma_60":6462.33,"sma_120":6346.17},{"date":"2025-04-17","open":6940,"high":7000,"low":6770,"close":6880,"volume":115142,"rsi_14":62.77,"sma_20":6633.5,"sma_60":6469.83,"sma_120":6354.92},{"date":"2025-04-18","open":7000,"high":7220,"low":6860,"close":7060,"volume":136419,"rsi_14":68.1,"sma_20":6671.0,"sma_60":6482.83,"sma_120":6365.17},{"date":"2025-04-21","open":7050,"high":7200,"low":6960,"close":7020,"volume":102178,"rsi_14":58.3,"sma_20":6702.0,"sma_60":6495.0,"sma_120":6374.5},{"date":"2025-04-22","open":6950,"high":7310,"low":6850,"close":7210,"volume":162331,"rsi_14":65.89,"sma_20":6757.0,"sma_60":6510.17,"sma_120":6386.25},{"date":"2025-04-23","open":7240,"high":7310,"low":6960,"close":7010,"volume":132549,"rsi_14":61.01,"sma_20":6772.5,"sma_60":6524.33,"sma_120":6397.08},{"date":"2025-04-24","open":7030,"high":7430,"low":7000,"close":7230,"volume":178030,"rsi_14":63.27,"sma_20":6813.5,"sma_60":6543.0,"sma_120":6408.92},{"date":"2025-04-25","open":7250,"high":7270,"low":7110,"close":7220,"volume":74283,"rsi_14":60.07,"sma_20":6872.0,"sma_60":6562.33,"sma_120":6420.83},{"date":"2025-04-28","open":7420,"high":7420,"low":7000,"close":7160,"volume":216941,"rsi_14":49.78,"sma_20":6936.0,"sma_60":6581.5,"sma_120":6432.58},{"date":"2025-04-29","open":7690,"high":9300,"low":7400,"close":9300,"volume":10529834,"rsi_14":74.89,"sma_20":7071.5,"sma_60":6636.67,"sma_120":6462.08},{"date":"2025-04-30","open":8610,"high":9150,"low":8050,"close":8230,"volume":3409087,"rsi_14":60.29,"sma_20":7163.5,"sma_60":6670.83,"sma_120":6482.92},{"date":"2025-05-02","open":8200,"high":8460,"low":7660,"close":7730,"volume":1077127,"rsi_14":59.53,"sma_20":7230.0,"sma_60":6697.67,"sma_120":6498.42},{"date":"2025-05-07","open":7780,"high":7930,"low":7500,"close":7740,"volume":638965,"rsi_14":55.13,"sma_20":7294.5,"sma_60":6724.17,"sma_120":6513.67},{"date":"2025-05-08","open":7740,"high":8050,"low":7530,"close":7840,"volume":989669,"rsi_14":56.57,"sma_20":7353.0,"sma_60":6752.83,"sma_120":6530.17},{"date":"2025-05-09","open":7860,"high":7880,"low":7550,"close":7570,"volume":329196,"rsi_14":56.24,"sma_20":7373.0,"sma_60":6775.17,"sma_120":6544.42},{"date":"2025-05-12","open":7570,"high":7630,"low":7230,"close":7600,"volume":239482,"rsi_14":57.17,"sma_20":7397.0,"sma_60":6796.83,"sma_120":6559.42},{"date":"2025-05-13","open":7610,"high":7670,"low":7430,"close":7470,"volume":193796,"rsi_14":54.12,"sma_20":7415.0,"sma_60":6816.0,"sma_120":6574.5},{"date":"2025-05-14","open":7470,"high":7560,"low":7350,"close":7490,"volume":137301,"rsi_14":54.75,"sma_20":7455.5,"sma_60":6832.67,"sma_120":6591.08},{"date":"2025-05-15","open":7500,"high":7510,"low":7200,"close":7250,"volume":171919,"rsi_14":50.4,"sma_20":7456.5,"sma_60":6845.0,"sma_120":6605.92},{"date":"2025-05-16","open":7290,"high":7320,"low":7120,"close":7250,"volume":125567,"rsi_14":52.5,"sma_20":7460.0,"sma_60":6856.67,"sma_120":6619.92},{"date":"2025-05-19","open":7230,"high":7280,"low":7010,"close":7110,"volume":129884,"rsi_14":48.73,"sma_20":7468.5,"sma_60":6865.33,"sma_120":6634.0},{"date":"2025-05-20","open":7100,"high":7330,"low":7100,"close":7250,"volume":80634,"rsi_14":50.31,"sma_20":7487.0,"sma_60":6875.33,"sma_120":6648.33},{"date":"2025-05-21","open":7250,"high":7390,"low":7190,"close":7240,"volume":68505,"rsi_14":50.83,"sma_20":7496.0,"sma_60":6887.17,"sma_120":6662.58},{"date":"2025-05-22","open":7160,"high":7230,"low":7050,"close":7080,"volume":71369,"rsi_14":10.64,"sma_20":7499.0,"sma_60":6895.33,"sma_120":6674.92},{"date":"2025-05-23","open":7060,"high":7180,"low":7010,"close":7050,"volume":61203,"rsi_14":16.85,"sma_20":7491.0,"sma_60":6902.33,"sma_120":6686.33},{"date":"2025-05-26","open":7050,"high":7310,"low":7050,"close":7200,"volume":68291,"rsi_14":31.47,"sma_20":7500.5,"sma_60":6912.17,"sma_120":6700.0},{"date":"2025-05-27","open":7200,"high":7250,"low":6980,"close":7020,"volume":103518,"rsi_14":27.5,"sma_20":7490.0,"sma_60":6919.17,"sma_120":6710.92},{"date":"2025-05-28","open":7000,"high":7160,"low":6930,"close":7010,"volume":66166,"rsi_14":22.52,"sma_20":7479.5,"sma_60":6927.0,"sma_120":6721.42},{"date":"2025-05-29","open":7010,"high":7400,"low":7010,"close":7400,"volume":177624,"rsi_14":44.79,"sma_20":7491.5,"sma_60":6940.33,"sma_120":6735.92},{"date":"2025-05-30","open":7360,"high":7590,"low":7290,"close":7450,"volume":105078,"rsi_14":45.45,"sma_20":7399.0,"sma_60":6956.83,"sma_120":6751.58},{"date":"2025-06-02","open":7400,"high":7800,"low":7380,"close":7610,"volume":157198,"rsi_14":54.17,"sma_20":7368.0,"sma_60":6972.67,"sma_120":6769.58},{"date":"2025-06-04","open":7620,"high":7750,"low":7480,"close":7700,"volume":135040,"rsi_14":56.0,"sma_20":7366.5,"sma_60":6988.67,"sma_120":6789.33},{"date":"2025-06-05","open":7740,"high":7800,"low":7600,"close":7700,"volume":150863,"rsi_14":64.9,"sma_20":7364.5,"sma_60":7008.83,"sma_120":6808.33},{"date":"2025-06-09","open":7720,"high":8230,"low":7690,"close":8170,"volume":379916,"rsi_14":73.23,"sma_20":7381.0,"sma_60":7039.0,"sma_120":6819.0},{"date":"2025-06-10","open":8110,"high":8270,"low":7960,"close":8250,"volume":156087,"rsi_14":79.69,"sma_20":7415.0,"sma_60":7074.17,"sma_120":6838.67},{"date":"2025-06-11","open":8250,"high":8410,"low":8100,"close":8370,"volume":127512,"rsi_14":79.47,"sma_20":7453.5,"sma_60":7109.0,"sma_120":6856.75},{"date":"2025-06-12","open":8370,"high":8400,"low":8150,"close":8160,"volume":63708,"rsi_14":71.9,"sma_20":7488.0,"sma_60":7139.17,"sma_120":6864.17},{"date":"2025-06-13","open":8130,"high":8280,"low":7920,"close":8040,"volume":153932,"rsi_14":73.3,"sma_20":7515.5,"sma_60":7165.33,"sma_120":6858.5},{"date":"2025-06-16","open":8000,"high":8380,"low":7870,"close":8300,"volume":96259,"rsi_14":77.29,"sma_20":7568.0,"sma_60":7193.33,"sma_120":6861.0},{"date":"2025-06-17","open":8240,"high":8370,"low":8140,"close":8140,"volume":51301,"rsi_14":70.43,"sma_20":7612.5,"sma_60":7218.5,"sma_120":6867.17},{"date":"2025-06-18","open":8150,"high":8230,"low":8070,"close":8180,"volume":57106,"rsi_14":76.85,"sma_20":7666.0,"sma_60":7247.0,"sma_120":6872.83},{"date":"2025-06-19","open":8210,"high":8220,"low":7990,"close":8160,"volume":50765,"rsi_14":76.5,"sma_20":7711.5,"sma_60":7277.33,"sma_120":6885.75},{"date":"2025-06-20","open":8200,"high":8200,"low":7800,"close":7960,"volume":131121,"rsi_14":64.14,"sma_20":7747.5,"sma_60":7304.83,"sma_120":6896.83},{"date":"2025-06-23","open":7900,"high":7900,"low":7600,"close":7680,"volume":89259,"rsi_14":55.2,"sma_20":7777.5,"sma_60":7326.17,"sma_120":6903.42},{"date":"2025-06-24","open":7720,"high":7920,"low":7640,"close":7890,"volume":107534,"rsi_14":56.19,"sma_20":7819.5,"sma_60":7355.83,"sma_120":6914.33},{"date":"2025-06-25","open":7890,"high":7940,"low":7700,"close":7850,"volume":44640,"rsi_14":53.39,"sma_20":7852.0,"sma_60":7375.0,"sma_120":6925.0},{"date":"2025-06-26","open":7790,"high":7850,"low":7510,"close":7590,"volume":70565,"rsi_14":47.77,"sma_20":7880.5,"sma_60":7394.67,"sma_120":6934.83},{"date":"2025-06-27","open":7620,"high":7720,"low":7410,"close":7490,"volume":41820,"rsi_14":33.81,"sma_20":7904.5,"sma_60":7418.67,"sma_120":6943.25},{"date":"2025-06-30","open":7470,"high":7510,"low":7290,"close":7330,"volume":57849,"rsi_14":28.9,"sma_20":7901.0,"sma_60":7442.83,"sma_120":6950.67},{"date":"2025-07-01","open":7320,"high":7500,"low":7310,"close":7440,"volume":41791,"rsi_14":28.57,"sma_20":7900.5,"sma_60":7457.0,"sma_120":6959.5},{"date":"2025-07-02","open":7490,"high":7500,"low":7250,"close":7450,"volume":57907,"rsi_14":31.98,"sma_20":7892.5,"sma_60":7474.67,"sma_120":6966.58},{"date":"2025-07-03","open":7430,"high":7730,"low":7400,"close":7680,"volume":48824,"rsi_14":41.35,"sma_20":7891.5,"sma_60":7496.0,"sma_120":6972.42},{"date":"2025-07-04","open":7710,"high":7850,"low":7110,"close":7520,"volume":51917,"rsi_14":30.3,"sma_20":7882.5,"sma_60":7513.83,"sma_120":6977.75},{"date":"2025-07-07","open":7490,"high":7610,"low":7460,"close":7580,"volume":29664,"rsi_14":35.11,"sma_20":7853.0,"sma_60":7529.0,"sma_120":6983.92},{"date":"2025-07-08","open":7520,"high":7660,"low":7440,"close":7590,"volume":33500,"rsi_14":34.05,"sma_20":7820.0,"sma_60":7536.0,"sma_120":6989.58},{"date":"2025-07-09","open":7590,"high":7700,"low":7530,"close":7700,"volume":44377,"rsi_14":38.14,"sma_20":7786.5,"sma_60":7545.67,"sma_120":6995.17},{"date":"2025-07-10","open":7700,"high":8020,"low":7640,"close":8000,"volume":80125,"rsi_14":50.98,"sma_20":7778.5,"sma_60":7560.5,"sma_120":7003.92},{"date":"2025-07-11","open":8020,"high":8300,"low":7960,"close":8230,"volume":124571,"rsi_14":63.82,"sma_20":7788.0,"sma_60":7586.33,"sma_120":7014.33},{"date":"2025-07-14","open":8230,"high":8230,"low":8040,"close":8110,"volume":59270,"rsi_14":55.79,"sma_20":7778.5,"sma_60":7601.0,"sma_120":7025.33},{"date":"2025-07-15","open":8110,"high":8140,"low":7940,"close":8050,"volume":38117,"rsi_14":55.21,"sma_20":7774.0,"sma_60":7615.5,"sma_120":7035.17},{"date":"2025-07-16","open":8130,"high":8130,"low":7700,"close":7950,"volume":64380,"rsi_14":60.23,"sma_20":7762.5,"sma_60":7632.33,"sma_120":7047.33},{"date":"2025-07-17","open":7950,"high":8100,"low":7840,"close":7850,"volume":44265,"rsi_14":60.23,"sma_20":7747.0,"sma_60":7648.5,"sma_120":7059.17},{"date":"2025-07-18","open":7850,"high":7990,"low":7620,"close":7880,"volume":28740,"rsi_14":66.87,"sma_20":7743.0,"sma_60":7662.17,"sma_120":7072.5},{"date":"2025-07-21","open":7830,"high":7920,"low":7740,"close":7800,"volume":29724,"rsi_14":61.25,"sma_20":7749.0,"sma_60":7675.17,"sma_120":7085.08},{"date":"2025-07-22","open":7860,"high":7870,"low":7490,"close":7600,"volume":59527,"rsi_14":54.19,"sma_20":7734.5,"sma_60":7681.67,"sma_120":7095.92},{"date":"2025-07-23","open":7620,"high":7730,"low":7380,"close":7450,"volume":37991,"rsi_14":43.27,"sma_20":7714.5,"sma_60":7689.0,"sma_120":7106.67},{"date":"2025-07-24","open":7470,"high":7510,"low":7200,"close":7270,"volume":66118,"rsi_14":42.77,"sma_20":7698.5,"sma_60":7689.67,"sma_120":7116.33},{"date":"2025-07-25","open":7280,"high":7290,"low":7180,"close":7280,"volume":34707,"rsi_14":41.07,"sma_20":7688.0,"sma_60":7690.67,"sma_120":7126.5},{"date":"2025-07-28","open":7280,"high":7290,"low":7120,"close":7160,"volume":37653,"rsi_14":37.99,"sma_20":7679.5,"sma_60":7690.67,"sma_120":7136.08},{"date":"2025-07-29","open":7120,"high":7160,"low":7000,"close":7080,"volume":88899,"rsi_14":32.39,"sma_20":7661.5,"sma_60":7653.67,"sma_120":7145.17},{"date":"2025-07-30","open":7120,"high":7270,"low":7080,"close":7230,"volume":15821,"rsi_14":26.09,"sma_20":7650.5,"sma_60":7637.0,"sma_120":7153.92},{"date":"2025-07-31","open":7230,"high":7290,"low":7120,"close":7290,"volume":31265,"rsi_14":17.36,"sma_20":7631.0,"sma_60":7629.67,"sma_120":7163.67},{"date":"2025-08-01","open":7210,"high":7230,"low":6870,"close":6880,"volume":76246,"rsi_14":14.45,"sma_20":7599.0,"sma_60":7615.33,"sma_120":7169.75},{"date":"2025-08-04","open":6880,"high":7160,"low":6860,"close":7130,"volume":21871,"rsi_14":26.04,"sma_20":7576.5,"sma_60":7603.5,"sma_120":7178.17},{"date":"2025-08-05","open":7100,"high":7280,"low":7050,"close":7230,"volume":22335,"rsi_14":31.25,"sma_20":7558.5,"sma_60":7597.83,"sma_120":7186.5},{"date":"2025-08-06","open":7220,"high":7250,"low":7140,"close":7160,"volume":12443,"rsi_14":31.75,"sma_20":7531.5,"sma_60":7590.5,"sma_120":7193.67},{"date":"2025-08-07","open":7260,"high":7260,"low":7110,"close":7220,"volume":40226,"rsi_14":32.81,"sma_20":7492.5,"sma_60":7586.33,"sma_120":7201.17},{"date":"2025-08-08","open":7250,"high":7250,"low":7070,"close":7120,"volume":21657,"rsi_14":32.47,"sma_20":7437.0,"sma_60":7580.17,"sma_120":7206.42},{"date":"2025-08-11","open":7170,"high":7200,"low":7000,"close":7060,"volume":16428,"rsi_14":35.0,"sma_20":7384.5,"sma_60":7577.0,"sma_120":7211.0},{"date":"2025-08-12","open":7010,"high":7120,"low":6970,"close":6970,"volume":17026,"rsi_14":36.21,"sma_20":7330.5,"sma_60":7572.33,"sma_120":7214.5},{"date":"2025-08-13","open":6970,"high":7150,"low":6930,"close":7030,"volume":14071,"rsi_14":42.59,"sma_20":7284.5,"sma_60":7571.0,"sma_120":7218.17},{"date":"2025-08-14","open":7030,"high":7120,"low":7000,"close":7040,"volume":27123,"rsi_14":42.59,"sma_20":7244.0,"sma_60":7567.5,"sma_120":7221.42},{"date":"2025-08-18","open":7020,"high":7040,"low":6910,"close":6990,"volume":25034,"rsi_14":44.52,"sma_20":7199.5,"sma_60":7563.33,"sma_120":7225.25},{"date":"2025-08-19","open":6990,"high":7040,"low":6890,"close":7030,"volume":20569,"rsi_14":48.34,"sma_20":7161.0,"sma_60":7562.5,"sma_120":7228.92},{"date":"2025-08-20","open":6980,"high":6980,"low":6740,"close":6840,"volume":28909,"rsi_14":37.42,"sma_20":7123.0,"sma_60":7559.0,"sma_120":7230.67},{"date":"2025-08-21","open":6840,"high":6960,"low":6780,"close":6820,"volume":16798,"rsi_14":34.44,"sma_20":7091.5,"sma_60":7552.67,"sma_120":7232.42},{"date":"2025-08-22","open":6770,"high":6880,"low":6740,"close":6800,"volume":9262,"rsi_14":46.43,"sma_20":7068.0,"sma_60":7549.0,"sma_120":7234.08},{"date":"2025-08-25","open":6780,"high":6970,"low":6780,"close":6830,"volume":12198,"rsi_14":33.33,"sma_20":7045.5,"sma_60":7546.0,"sma_120":7236.5},{"date":"2025-08-26","open":6770,"high":6900,"low":6700,"close":6820,"volume":24147,"rsi_14":24.69,"sma_20":7028.5,"sma_60":7536.33,"sma_120":7238.33},{"date":"2025-08-27","open":6840,"high":6840,"low":6490,"close":6660,"volume":89165,"rsi_14":22.22,"sma_20":7007.5,"sma_60":7523.17,"sma_120":7240.0},{"date":"2025-08-28","open":6660,"high":6750,"low":6630,"close":6670,"volume":24002,"rsi_14":17.65,"sma_20":6979.5,"sma_60":7507.5,"sma_120":7240.08},{"date":"2025-08-29","open":6750,"high":6770,"low":6600,"close":6670,"volume":23457,"rsi_14":20.0,"sma_20":6948.5,"sma_60":7490.33,"sma_120":7239.5},{"date":"2025-09-01","open":6633,"high":6633,"low":6345,"close":6484,"volume":42259,"rsi_14":18.29,"sma_20":6931.5,"sma_60":7471.0,"sma_120":7239.92},{"date":"2025-09-02","open":6550,"high":6900,"low":6520,"close":6560,"volume":22778,"rsi_14":22.67,"sma_20":6903.0,"sma_60":7444.17,"sma_120":7241.58},{"date":"2025-09-03","open":6550,"high":6670,"low":6530,"close":6640,"volume":15452,"rsi_14":24.68,"sma_20":6873.5,"sma_60":7417.33,"sma_120":7245.75},{"date":"2025-09-04","open":6670,"high":7070,"low":6650,"close":6870,"volume":50449,"rsi_14":41.41,"sma_20":6859.0,"sma_60":7392.33,"sma_120":7250.67},{"date":"2025-09-05","open":6870,"high":6980,"low":6690,"close":6910,"volume":58117,"rsi_14":45.92,"sma_20":6843.5,"sma_60":7371.5,"sma_120":7255.33},{"date":"2025-09-08","open":6910,"high":6960,"low":6850,"close":6950,"volume":15718,"rsi_14":45.92,"sma_20":6835.0,"sma_60":7353.33,"sma_120":7259.33},{"date":"2025-09-09","open":6950,"high":6970,"low":6870,"close":6920,"volume":11934,"rsi_14":54.88,"sma_20":6828.0,"sma_60":7330.33,"sma_120":7261.83},{"date":"2025-09-10","open":6920,"high":6970,"low":6830,"close":6870,"volume":23084,"rsi_14":52.94,"sma_20":6823.0,"sma_60":7309.17,"sma_120":7263.83},{"date":"2025-09-11","open":6890,"high":6960,"low":6790,"close":6890,"volume":18612,"rsi_14":55.29,"sma_20":6816.0,"sma_60":7287.67,"sma_120":7267.33},{"date":"2025-09-12","open":6850,"high":6960,"low":6790,"close":6850,"volume":44487,"rsi_14":51.16,"sma_20":6806.5,"sma_60":7265.83,"sma_120":7271.58},{"date":"2025-09-15","open":6870,"high":6890,"low":6780,"close":6860,"volume":19339,"rsi_14":52.33,"sma_20":6800.0,"sma_60":7247.5,"sma_120":7276.17},{"date":"2025-09-16","open":6860,"high":6900,"low":6800,"close":6850,"volume":24944,"rsi_14":63.38,"sma_20":6791.0,"sma_60":7233.67,"sma_120":7279.92},{"date":"2025-09-17","open":6850,"high":6890,"low":6740,"close":6800,"volume":41211,"rsi_14":58.67,"sma_20":6789.0,"sma_60":7215.5,"sma_120":7285.67},{"date":"2025-09-18","open":6790,"high":6930,"low":6780,"close":6930,"volume":27816,"rsi_14":65.56,"sma_20":6795.5,"sma_60":7200.5,"sma_120":7287.75},{"date":"2025-09-19","open":7000,"high":7020,"low":6850,"close":6930,"volume":39515,"rsi_14":74.68,"sma_20":6802.0,"sma_60":7189.5,"sma_120":7292.08},{"date":"2025-09-22","open":6960,"high":6960,"low":6770,"close":6790,"volume":38663,"rsi_14":62.64,"sma_20":6800.0,"sma_60":7177.83,"sma_120":7298.25},{"date":"2025-09-23","open":6790,"high":6860,"low":6720,"close":6840,"volume":19814,"rsi_14":61.36,"sma_20":6801.0,"sma_60":7169.67,"sma_120":7306.25},{"date":"2025-09-24","open":6840,"high":6840,"low":6600,"close":6760,"volume":34732,"rsi_14":42.47,"sma_20":6806.0,"sma_60":7158.33,"sma_120":7307.67},{"date":"2025-09-25","open":6760,"high":6760,"low":6600,"close":6720,"volume":21956,"rsi_14":36.99,"sma_20":6808.5,"sma_60":7146.17,"sma_120":7310.42},{"date":"2025-09-26","open":6670,"high":6750,"low":6500,"close":6590,"volume":34747,"rsi_14":28.05,"sma_20":6804.5,"sma_60":7128.0,"sma_120":7312.0},{"date":"2025-09-29","open":6590,"high":6700,"low":6580,"close":6670,"volume":12398,"rsi_14":35.63,"sma_20":6811.0,"sma_60":7113.83,"sma_120":7313.83},{"date":"2025-09-30","open":6660,"high":6660,"low":6540,"close":6630,"volume":8827,"rsi_14":36.05,"sma_20":6814.5,"sma_60":7098.0,"sma_120":7313.5},{"date":"2025-10-01","open":6630,"high":6660,"low":6500,"close":6600,"volume":27775,"rsi_14":33.33,"sma_20":6812.5,"sma_60":7081.5,"sma_120":7308.75},{"date":"2025-10-02","open":6600,"high":6670,"low":6550,"close":6600,"volume":30597,"rsi_14":34.94,"sma_20":6799.0,"sma_60":7063.17,"sma_120":7304.42},{"date":"2025-10-10","open":6610,"high":6670,"low":6500,"close":6530,"volume":27616,"rsi_14":31.46,"sma_20":6780.0,"sma_60":7038.67,"sma_120":7299.58},{"date":"2025-10-13","open":6520,"high":6520,"low":6350,"close":6500,"volume":12734,"rsi_14":30.77,"sma_20":6757.5,"sma_60":7009.83,"sma_120":7298.08},{"date":"2025-10-14","open":6450,"high":6590,"low":6410,"close":6520,"volume":24568,"rsi_14":34.09,"sma_20":6737.5,"sma_60":6983.33,"sma_120":7292.17},{"date":"2025-10-15","open":6540,"high":6680,"low":6500,"close":6590,"volume":7506,"rsi_14":27.5,"sma_20":6723.5,"sma_60":6959.0,"sma_120":7287.25},{"date":"2025-10-16","open":6620,"high":6620,"low":6440,"close":6460,"volume":28484,"rsi_14":24.18,"sma_20":6702.0,"sma_60":6934.17,"sma_120":7283.25},{"date":"2025-10-17","open":6490,"high":6490,"low":6270,"close":6270,"volume":50440,"rsi_14":22.92,"sma_20":6673.0,"sma_60":6907.83,"sma_120":7278.17},{"date":"2025-10-20","open":6290,"high":6510,"low":6270,"close":6510,"volume":20780,"rsi_14":35.65,"sma_20":6655.5,"sma_60":6885.0,"sma_120":7273.58},{"date":"2025-10-21","open":6480,"high":6540,"low":6430,"close":6520,"volume":19321,"rsi_14":38.89,"sma_20":6639.0,"sma_60":6863.67,"sma_120":7269.42},{"date":"2025-10-22","open":6460,"high":6590,"low":6370,"close":6560,"volume":14834,"rsi_14":42.59,"sma_20":6627.0,"sma_60":6846.33,"sma_120":7264.0},{"date":"2025-10-23","open":6560,"high":6560,"low":6380,"close":6400,"volume":19982,"rsi_14":41.44,"sma_20":6599.5,"sma_60":6828.83,"sma_120":7258.92},{"date":"2025-10-24","open":6480,"high":6480,"low":6350,"close":6350,"volume":10429,"rsi_14":35.19,"sma_20":6570.5,"sma_60":6813.5,"sma_120":7251.58},{"date":"2025-10-27","open":6380,"high":6420,"low":6270,"close":6370,"volume":13020,"rsi_14":37.74,"sma_20":6549.5,"sma_60":6798.33,"sma_120":7244.5},{"date":"2025-10-28","open":6370,"high":6400,"low":6270,"close":6310,"volume":15506,"rsi_14":36.7,"sma_20":6523.0,"sma_60":6784.17,"sma_120":7237.42},{"date":"2025-10-29","open":6320,"high":6390,"low":6290,"close":6340,"volume":20734,"rsi_14":38.39,"sma_20":6502.0,"sma_60":6771.83,"sma_120":7212.75},{"date":"2025-10-30","open":6300,"high":6410,"low":6250,"close":6300,"volume":35431,"rsi_14":39.45,"sma_20":6481.0,"sma_60":6756.33,"sma_120":7196.67},{"date":"2025-10-31","open":6350,"high":6550,"low":6230,"close":6260,"volume":30146,"rsi_14":39.09,"sma_20":6464.5,"sma_60":6739.17,"sma_120":7184.42},{"date":"2025-11-03","open":6240,"high":6340,"low":6020,"close":6050,"volume":45535,"rsi_14":31.78,"sma_20":6433.5,"sma_60":6725.33,"sma_120":7170.33},{"date":"2025-11-04","open":6050,"high":6180,"low":6020,"close":6140,"volume":13376,"rsi_14":32.82,"sma_20":6409.0,"sma_60":6708.83,"sma_120":7156.17},{"date":"2025-11-05","open":6140,"high":6140,"low":5940,"close":6100,"volume":44227,"rsi_14":35.25,"sma_20":6384.0,"sma_60":6690.0,"sma_120":7143.92},{"date":"2025-11-06","open":6110,"high":6200,"low":5990,"close":6130,"volume":26126,"rsi_14":43.4,"sma_20":6360.5,"sma_60":6672.83,"sma_120":7131.67},{"date":"2025-11-07","open":6060,"high":6120,"low":5860,"close":5930,"volume":88410,"rsi_14":21.57,"sma_20":6330.5,"sma_60":6651.33,"sma_120":7118.83},{"date":"2025-11-10","open":5990,"high":6240,"low":5990,"close":6210,"volume":12315,"rsi_14":37.98,"sma_20":6316.0,"sma_60":6636.17,"sma_120":7108.17},{"date":"2025-11-11","open":6130,"high":6300,"low":6130,"close":6160,"volume":19566,"rsi_14":34.62,"sma_20":6298.0,"sma_60":6621.17,"sma_120":7099.08},{"date":"2025-11-12","open":6130,"high":6410,"low":6130,"close":6410,"volume":25774,"rsi_14":50.36,"sma_20":6289.0,"sma_60":6611.83,"sma_120":7092.08},{"date":"2025-11-13","open":6360,"high":6480,"low":6360,"close":6400,"volume":24617,"rsi_14":51.85,"sma_20":6286.0,"sma_60":6601.33,"sma_120":7086.17},{"date":"2025-11-14","open":6440,"high":6440,"low":6270,"close":6300,"volume":19552,"rsi_14":47.55,"sma_20":6287.5,"sma_60":6589.0,"sma_120":7078.25},{"date":"2025-11-17","open":6350,"high":6380,"low":6250,"close":6300,"volume":18827,"rsi_14":49.64,"sma_20":6277.0,"sma_60":6577.5,"sma_120":7070.42},{"date":"2025-11-18","open":6220,"high":6300,"low":6140,"close":6210,"volume":16287,"rsi_14":45.45,"sma_20":6261.5,"sma_60":6563.83,"sma_120":7063.17},{"date":"2025-11-19","open":6210,"high":6240,"low":6090,"close":6150,"volume":15705,"rsi_14":44.83,"sma_20":6241.0,"sma_60":6552.33,"sma_120":7055.67},{"date":"2025-11-20","open":6200,"high":6290,"low":6140,"close":6280,"volume":9668,"rsi_14":50.65,"sma_20":6235.0,"sma_60":6543.33,"sma_120":7048.0},{"date":"2025-11-21","open":6200,"high":6270,"low":6140,"close":6160,"volume":28507,"rsi_14":53.79,"sma_20":6225.5,"sma_60":6532.67,"sma_120":7040.83},{"date":"2025-11-24","open":6160,"high":6200,"low":6040,"close":6080,"volume":13726,"rsi_14":47.92,"sma_20":6211.0,"sma_60":6520.17,"sma_120":7033.08},{"date":"2025-11-25","open":6090,"high":6180,"low":6090,"close":6120,"volume":8287,"rsi_14":50.69,"sma_20":6201.5,"sma_60":6508.5,"sma_120":7022.42},{"date":"2025-11-26","open":6120,"high":6240,"low":6120,"close":6210,"volume":2772,"rsi_14":52.67,"sma_20":6195.0,"sma_60":6501.0,"sma_120":7012.08},{"date":"2025-11-27","open":6170,"high":6280,"low":6160,"close":6210,"volume":9784,"rsi_14":60.77,"sma_20":6190.5,"sma_60":6493.33,"sma_120":7000.42},{"date":"2025-11-28","open":6210,"high":6310,"low":6180,"close":6300,"volume":14477,"rsi_14":54.05,"sma_20":6192.5,"sma_60":6487.17,"sma_120":6988.75},{"date":"2025-12-01","open":6340,"high":6370,"low":6230,"close":6300,"volume":18674,"rsi_14":56.6,"sma_20":6205.0,"sma_60":6483.17,"sma_120":6977.08},{"date":"2025-12-02","open":6300,"high":6330,"low":6240,"close":6300,"volume":9088,"rsi_14":43.21,"sma_20":6213.0,"sma_60":6478.83,"sma_120":6961.5},{"date":"2025-12-03","open":6300,"high":6560,"low":6260,"close":6460,"volume":35009,"rsi_14":53.12,"sma_20":6231.0,"sma_60":6475.83,"sma_120":6946.58},{"date":"2025-12-04","open":6470,"high":6530,"low":6410,"close":6530,"volume":22998,"rsi_14":62.37,"sma_20":6251.0,"sma_60":6470.17,"sma_120":6931.25},{"date":"2025-12-05","open":6550,"high":6640,"low":6490,"close":6630,"volume":49607,"rsi_14":66.02,"sma_20":6286.0,"sma_60":6465.5,"sma_120":6918.5},{"date":"2025-12-08","open":6650,"high":6650,"low":6410,"close":6490,"volume":25509,"rsi_14":62.96,"sma_20":6300.0,"sma_60":6457.83,"sma_120":6905.58},{"date":"2025-12-09","open":6490,"high":6530,"low":6440,"close":6530,"volume":12759,"rsi_14":67.92,"sma_20":6318.5,"sma_60":6451.33,"sma_120":6890.83},{"date":"2025-12-10","open":6530,"high":6560,"low":6460,"close":6510,"volume":10166,"rsi_14":62.11,"sma_20":6323.5,"sma_60":6445.33,"sma_120":6877.25},{"date":"2025-12-11","open":6510,"high":6570,"low":6460,"close":6560,"volume":25229,"rsi_14":72.73,"sma_20":6331.5,"sma_60":6439.83,"sma_120":6863.75},{"date":"2025-12-12","open":6560,"high":6620,"low":6560,"close":6620,"volume":12768,"rsi_14":81.4,"sma_20":6347.5,"sma_60":6436.0,"sma_120":6850.92},{"date":"2025-12-15","open":6610,"high":6640,"low":6530,"close":6630,"volume":11494,"rsi_14":80.72,"sma_20":6364.0,"sma_60":6432.17,"sma_120":6839.83},{"date":"2025-12-16","open":6600,"high":6640,"low":6460,"close":6510,"volume":42639,"rsi_14":67.44,"sma_20":6379.0,"sma_60":6426.5,"sma_120":6830.08},{"date":"2025-12-17","open":6540,"high":6600,"low":6450,"close":6600,"volume":12169,"rsi_14":70.53,"sma_20":6401.5,"sma_60":6423.17,"sma_120":6819.33},{"date":"2025-12-18","open":6620,"high":6620,"low":6460,"close":6590,"volume":16826,"rsi_14":66.67,"sma_20":6417.0,"sma_60":6417.17,"sma_120":6808.83},{"date":"2025-12-19","open":6600,"high":6740,"low":6530,"close":6740,"volume":55560,"rsi_14":71.57,"sma_20":6446.0,"sma_60":6414.0,"sma_120":6801.75},{"date":"2025-12-22","open":6740,"high":6740,"low":6630,"close":6720,"volume":41526,"rsi_14":70.19,"sma_20":6478.0,"sma_60":6412.83,"sma_120":6795.33},{"date":"2025-12-23","open":6720,"high":6820,"low":6650,"close":6740,"volume":33519,"rsi_14":65.56,"sma_20":6509.0,"sma_60":6411.17,"sma_120":6790.42},{"date":"2025-12-24","open":6740,"high":6760,"low":6640,"close":6740,"volume":24198,"rsi_14":62.65,"sma_20":6535.5,"sma_60":6410.83,"sma_120":6784.58},{"date":"2025-12-26","open":6730,"high":6820,"low":6650,"close":6790,"volume":45667,"rsi_14":60.26,"sma_20":6564.5,"sma_60":6412.0,"sma_120":6779.08},{"date":"2025-12-29","open":6800,"high":6820,"low":6690,"close":6780,"volume":33482,"rsi_14":72.31,"sma_20":6588.5,"sma_60":6415.17,"sma_120":6771.58},{"date":"2025-12-30","open":6700,"high":6870,"low":6700,"close":6810,"volume":28109,"rsi_14":71.88,"sma_20":6614.0,"sma_60":6417.5,"sma_120":6765.67},{"date":"2026-01-02","open":6810,"high":6830,"low":6760,"close":6820,"volume":29770,"rsi_14":74.6,"sma_20":6640.0,"sma_60":6420.67,"sma_120":6759.33},{"date":"2026-01-05","open":6820,"high":6870,"low":6790,"close":6800,"volume":21284,"rsi_14":70.0,"sma_20":6657.0,"sma_60":6424.0,"sma_120":6752.75},{"date":"2026-01-06","open":6800,"high":6980,"low":6780,"close":6890,"volume":62611,"rsi_14":71.43,"sma_20":6675.0,"sma_60":6428.83,"sma_120":6746.0},{"date":"2026-01-07","open":6890,"high":6890,"low":6790,"close":6810,"volume":33175,"rsi_14":62.86,"sma_20":6684.0,"sma_60":6433.5,"sma_120":6736.08},{"date":"2026-01-08","open":6820,"high":6820,"low":6540,"close":6620,"volume":57706,"rsi_14":57.14,"sma_20":6690.5,"sma_60":6435.5,"sma_120":6722.67},{"date":"2026-01-09","open":6620,"high":6710,"low":6580,"close":6690,"volume":7645,"rsi_14":56.0,"sma_20":6698.5,"sma_60":6438.33,"sma_120":6710.83},{"date":"2026-01-12","open":6700,"high":6750,"low":6650,"close":6700,"volume":11108,"rsi_14":57.33,"sma_20":6708.0,"sma_60":6440.17,"sma_120":6699.58},{"date":"2026-01-13","open":6710,"high":6710,"low":6610,"close":6690,"volume":8992,"rsi_14":45.9,"sma_20":6714.5,"sma_60":6444.0,"sma_120":6689.08},{"date":"2026-01-14","open":6700,"high":6700,"low":6570,"close":6680,"volume":14059,"rsi_14":46.67,"sma_20":6717.5,"sma_60":6450.83,"sma_120":6679.33},{"date":"2026-01-15","open":6680,"high":6730,"low":6620,"close":6730,"volume":7136,"rsi_14":49.21,"sma_20":6722.5,"sma_60":6454.5,"sma_120":6669.75},{"date":"2026-01-16","open":6720,"high":6780,"low":6680,"close":6680,"volume":23246,"rsi_14":41.27,"sma_20":6735.0,"sma_60":6459.17,"sma_120":6660.42},{"date":"2026-01-19","open":6680,"high":6850,"low":6620,"close":6700,"volume":30874,"rsi_14":43.75,"sma_20":6740.5,"sma_60":6464.17,"sma_120":6652.92},{"date":"2026-01-20","open":6750,"high":6850,"low":6680,"close":6790,"volume":15640,"rsi_14":48.57,"sma_20":6743.0,"sma_60":6471.5,"sma_120":6647.42},{"date":"2026-01-21","open":6730,"high":6790,"low":6550,"close":6690,"volume":31430,"rsi_14":41.77,"sma_20":6741.5,"sma_60":6476.83,"sma_120":6642.58},{"date":"2026-01-22","open":6633,"high":6672,"low":6563,"close":6593,"volume":12898,"rsi_14":40.74,"sma_20":6737.0,"sma_60":6482.5,"sma_120":6637.33},{"date":"2026-01-23","open":8566,"high":8566,"low":7138,"close":7287,"volume":4195822,"rsi_14":66.2,"sma_20":6767.5,"sma_60":6499.33,"sma_120":6638.92},{"date":"2026-01-26","open":6940,"high":7019,"low":6672,"close":6762,"volume":527336,"rsi_14":50.27,"sma_20":6769.0,"sma_60":6508.0,"sma_120":6636.75},{"date":"2026-01-27","open":6781,"high":7009,"low":6712,"close":6940,"volume":201219,"rsi_14":60.22,"sma_20":6780.0,"sma_60":6520.33,"sma_120":6634.83},{"date":"2026-01-28","open":6940,"high":7069,"low":6851,"close":6871,"volume":256797,"rsi_14":56.45,"sma_20":6786.0,"sma_60":6535.0,"sma_120":6631.83},{"date":"2026-01-29","open":6871,"high":6910,"low":6742,"close":6851,"volume":111803,"rsi_14":55.61,"sma_20":6790.5,"sma_60":6547.83,"sma_120":6632.08},{"date":"2026-01-30","open":6920,"high":6950,"low":6820,"close":6840,"volume":91179,"rsi_14":53.89,"sma_20":6792.5,"sma_60":6560.17,"sma_120":6629.67},{"date":"2026-02-02","open":6790,"high":6870,"low":6650,"close":6780,"volume":68519,"rsi_14":52.53,"sma_20":6787.0,"sma_60":6571.0,"sma_120":6625.92},{"date":"2026-02-03","open":6840,"high":6990,"low":6610,"close":6990,"volume":182891,"rsi_14":56.07,"sma_20":6796.0,"sma_60":6588.67,"sma_120":6624.5},{"date":"2026-02-04","open":6990,"high":7010,"low":6890,"close":7000,"volume":103884,"rsi_14":57.62,"sma_20":6815.0,"sma_60":6594.0,"sma_120":6622.67},{"date":"2026-02-05","open":7000,"high":7040,"low":6850,"close":6910,"volume":45496,"rsi_14":55.25,"sma_20":6826.0,"sma_60":6605.67,"sma_120":6620.92},{"date":"2026-02-06","open":6890,"high":6890,"low":6660,"close":6800,"volume":63161,"rsi_14":52.19,"sma_20":6831.0,"sma_60":6616.33,"sma_120":6618.75},{"date":"2026-02-09","open":6810,"high":7000,"low":6770,"close":7000,"volume":46653,"rsi_14":54.39,"sma_20":6846.5,"sma_60":6626.17,"sma_120":6619.0},{"date":"2026-02-10","open":7000,"high":7030,"low":6910,"close":7000,"volume":53727,"rsi_14":56.77,"sma_20":6862.5,"sma_60":6636.17,"sma_120":6618.75},{"date":"2026-02-11","open":7000,"high":7120,"low":6960,"close":7050,"volume":72679,"rsi_14":58.7,"sma_20":6878.5,"sma_60":6648.67,"sma_120":6618.83},{"date":"2026-02-12","open":7050,"high":7200,"low":7020,"close":7190,"volume":55129,"rsi_14":45.4,"sma_20":6904.0,"sma_60":6663.5,"sma_120":6620.5},{"date":"2026-02-13","open":7140,"high":7140,"low":7030,"close":7110,"volume":34528,"rsi_14":61.24,"sma_20":6925.5,"sma_60":6678.5,"sma_120":6621.17},{"date":"2026-02-19","open":7110,"high":7160,"low":7030,"close":7150,"volume":33243,"rsi_14":56.52,"sma_20":6948.0,"sma_60":6695.17,"sma_120":6623.75},{"date":"2026-02-20","open":7160,"high":7520,"low":7140,"close":7450,"volume":104903,"rsi_14":68.84,"sma_20":6981.0,"sma_60":6714.67,"sma_120":6629.0},{"date":"2026-02-23","open":7420,"high":7550,"low":7330,"close":7490,"volume":62869,"rsi_14":70.71,"sma_20":7021.0,"sma_60":6736.83,"sma_120":6634.75},{"date":"2026-02-24","open":7550,"high":7560,"low":7390,"close":7480,"volume":49549,"rsi_14":73.88,"sma_20":7062.5,"sma_60":6760.17,"sma_120":6640.17},{"date":"2026-02-25","open":7480,"high":7480,"low":7350,"close":7400,"volume":57904,"rsi_14":72.79,"sma_20":7065.0,"sma_60":6781.5,"sma_120":6645.0},{"date":"2026-02-26","open":7480,"high":7480,"low":7290,"close":7370,"volume":55513,"rsi_14":66.1,"sma_20":7092.5,"sma_60":6808.67,"sma_120":6651.0},{"date":"2026-02-27","open":7260,"high":7370,"low":7110,"close":7120,"volume":59062,"rsi_14":54.23,"sma_20":7098.5,"sma_60":6816.0,"sma_120":6654.67},{"date":"2026-03-03","open":7000,"high":7150,"low":6840,"close":6900,"volume":46652,"rsi_14":49.68,"sma_20":7097.0,"sma_60":6826.0,"sma_120":6656.58},{"date":"2026-03-04","open":6890,"high":6890,"low":6060,"close":6250,"volume":68074,"rsi_14":36.84,"sma_20":7064.0,"sma_60":6825.17,"sma_120":6654.17},{"date":"2026-03-05","open":6370,"high":6770,"low":6370,"close":6730,"volume":27818,"rsi_14":44.3,"sma_20":7058.5,"sma_60":6832.33,"sma_120":6655.58},{"date":"2026-03-06","open":6700,"high":6750,"low":6530,"close":6740,"volume":19312,"rsi_14":44.54,"sma_20":7056.5,"sma_60":6837.0,"sma_120":6656.42},{"date":"2026-03-09","open":6680,"high":6760,"low":6420,"close":6610,"volume":43324,"rsi_14":41.06,"sma_20":7037.5,"sma_60":6838.33,"sma_120":6654.25},{"date":"2026-03-10","open":6710,"high":6960,"low":6710,"close":6870,"volume":25236,"rsi_14":43.8,"sma_20":7031.0,"sma_60":6842.33,"sma_120":6653.92},{"date":"2026-03-11","open":6910,"high":7020,"low":6830,"close":6910,"volume":40051,"rsi_14":46.06,"sma_20":7031.0,"sma_60":6849.33,"sma_120":6653.58},{"date":"2026-03-12","open":6930,"high":7140,"low":6920,"close":7140,"volume":37362,"rsi_14":49.82,"sma_20":7048.0,"sma_60":6859.5,"sma_120":6655.42},{"date":"2026-03-13","open":7200,"high":7460,"low":7140,"close":7330,"volume":101458,"rsi_14":47.71,"sma_20":7064.5,"sma_60":6873.17,"sma_120":6659.25},{"date":"2026-03-16","open":7340,"high":7350,"low":7070,"close":7140,"volume":41956,"rsi_14":43.68,"sma_20":7071.5,"sma_60":6883.83,"sma_120":6659.92},{"date":"2026-03-17","open":7180,"high":7310,"low":7150,"close":7260,"volume":16402,"rsi_14":46.18,"sma_20":7082.0,"sma_60":6893.5,"sma_120":6664.75},{"date":"2026-03-18","open":7400,"high":7400,"low":7210,"close":7300,"volume":22561,"rsi_14":48.24,"sma_20":7087.5,"sma_60":6904.67,"sma_120":6668.42},{"date":"2026-03-19","open":7200,"high":7300,"low":7140,"close":7150,"volume":25642,"rsi_14":46.28,"sma_20":7089.5,"sma_60":6915.33,"sma_120":6670.92},{"date":"2026-03-20","open":7200,"high":7700,"low":7200,"close":7700,"volume":114762,"rsi_14":58.9,"sma_20":7117.0,"sma_60":6933.67,"sma_120":6678.42},{"date":"2026-03-23","open":7624,"high":7684,"low":7337,"close":7416,"volume":104662,"rsi_14":58.9,"sma_20":7118.5,"sma_60":6948.5,"sma_120":6682.83},{"date":"2026-03-24","open":7446,"high":7723,"low":7376,"close":7693,"volume":106985,"rsi_14":76.12,"sma_20":7132.0,"sma_60":6965.5,"sma_120":6689.75},{"date":"2026-03-25","open":7773,"high":8150,"low":7644,"close":8100,"volume":174177,"rsi_14":75.53,"sma_20":7166.5,"sma_60":6989.67,"sma_120":6701.25},{"date":"2026-03-26","open":8100,"high":8209,"low":7971,"close":8080,"volume":128491,"rsi_14":74.91,"sma_20":7204.0,"sma_60":7013.17,"sma_120":6712.17},{"date":"2026-03-27","open":7981,"high":8268,"low":7981,"close":8199,"volume":121734,"rsi_14":79.43,"sma_20":7249.0,"sma_60":7038.67,"sma_120":6724.75},{"date":"2026-03-30","open":7971,"high":8179,"low":7931,"close":7981,"volume":140917,"rsi_14":71.22,"sma_20":7295.5,"sma_60":7059.67,"sma_120":6735.83},{"date":"2026-03-31","open":7931,"high":7931,"low":7337,"close":7485,"volume":88340,"rsi_14":59.88,"sma_20":7328.0,"sma_60":7072.5,"sma_120":6743.83},{"date":"2026-04-01","open":7535,"high":8011,"low":7426,"close":7892,"volume":79742,"rsi_14":61.99,"sma_20":7413.5,"sma_60":7091.67,"sma_120":6754.58},{"date":"2026-04-02","open":7892,"high":8120,"low":7475,"close":7693,"volume":62299,"rsi_14":56.27,"sma_20":7465.0,"sma_60":7107.33,"sma_120":6764.0},{"date":"2026-04-03","open":7800,"high":7990,"low":7650,"close":7770,"volume":19053,"rsi_14":59.69,"sma_20":7516.5,"sma_60":7123.5,"sma_120":6773.75},{"date":"2026-04-06","open":7743,"high":7822,"low":7624,"close":7803,"volume":20207,"rsi_14":59.44,"sma_20":7579.5,"sma_60":7139.83,"sma_120":6784.33},{"date":"2026-04-07","open":7832,"high":8031,"low":7574,"close":7723,"volume":16289,"rsi_14":57.49,"sma_20":7625.5,"sma_60":7156.17,"sma_120":6794.83},{"date":"2026-04-08","open":7733,"high":8080,"low":7733,"close":8060,"volume":46817,"rsi_14":64.16,"sma_20":7686.5,"sma_60":7181.33,"sma_120":6808.42},{"date":"2026-04-09","open":8120,"high":8120,"low":7862,"close":8050,"volume":15273,"rsi_14":57.19,"sma_20":7735.5,"sma_60":7205.17,"sma_120":6821.75},{"date":"2026-04-10","open":8130,"high":8318,"low":8080,"close":8308,"volume":51011,"rsi_14":65.2,"sma_20":7788.0,"sma_60":7233.17,"sma_120":6836.67},{"date":"2026-04-13","open":8249,"high":8437,"low":8100,"close":8417,"volume":63714,"rsi_14":63.08,"sma_20":7855.5,"sma_60":7263.17,"sma_120":6853.58},{"date":"2026-04-14","open":8566,"high":8566,"low":8348,"close":8556,"volume":44148,"rsi_14":59.13,"sma_20":7924.0,"sma_60":7295.67,"sma_120":6873.25},{"date":"2026-04-15","open":8625,"high":9171,"low":8497,"close":8744,"volume":233957,"rsi_14":62.45,"sma_20":8000.0,"sma_60":7330.5,"sma_120":6892.5},{"date":"2026-04-16","open":8853,"high":9280,"low":8764,"close":8982,"volume":148832,"rsi_14":64.06,"sma_20":8095.5,"sma_60":7370.17,"sma_120":6913.67},{"date":"2026-04-17","open":9022,"high":9022,"low":8665,"close":8962,"volume":54301,"rsi_14":68.97,"sma_20":8162.5,"sma_60":7409.17,"sma_120":6934.33},{"date":"2026-04-20","open":9081,"high":9200,"low":8873,"close":8962,"volume":53711,"rsi_14":85.31,"sma_20":8240.5,"sma_60":7446.67,"sma_120":6956.33},{"date":"2026-04-21","open":8962,"high":9131,"low":8655,"close":8923,"volume":131052,"rsi_14":79.89,"sma_20":8302.5,"sma_60":7485.17,"sma_120":6978.42},{"date":"2026-04-22","open":9617,"high":10519,"low":9567,"close":10212,"volume":885877,"rsi_14":94.72,"sma_20":8409.0,"sma_60":7546.0,"sma_120":7011.17},{"date":"2026-04-23","open":10231,"high":10797,"low":10113,"close":10608,"volume":307464,"rsi_14":95.36,"sma_20":8536.5,"sma_60":7601.83,"sma_120":7047.75},{"date":"2026-04-24","open":10588,"high":11590,"low":10440,"close":11550,"volume":223073,"rsi_14":96.32,"sma_20":8705.5,"sma_60":7682.33,"sma_120":7092.0},{"date":"2026-04-27","open":11550,"high":11828,"low":11054,"close":11619,"volume":156516,"rsi_14":98.28,"sma_20":8889.0,"sma_60":7761.0,"sma_120":7137.17},{"date":"2026-04-28","open":11619,"high":11619,"low":11154,"close":11193,"volume":62717,"rsi_14":87.98,"sma_20":9076.0,"sma_60":7833.67,"sma_120":7179.08},{"date":"2026-04-29","open":11104,"high":11312,"low":10747,"close":11203,"volume":109587,"rsi_14":88.22,"sma_20":9243.0,"sma_60":7906.83,"sma_120":7227.33},{"date":"2026-04-30","open":11154,"high":11600,"low":11104,"close":11253,"volume":27900,"rsi_14":86.76,"sma_20":9613.5,"sma_60":8532.33,"sma_120":7829.92},{"date":"2026-05-04","open":11253,"high":11550,"low":11134,"close":11401,"volume":62777,"rsi_14":87.72,"sma_20":9609.0,"sma_60":8060.67,"sma_120":7311.25},{"date":"2026-05-06","open":11203,"high":11857,"low":11124,"close":11798,"volume":94969,"rsi_14":88.47,"sma_20":9810.5,"sma_60":8142.5,"sma_120":7359.33},{"date":"2026-05-07","open":11798,"high":12680,"low":11798,"close":12551,"volume":98767,"rsi_14":89.83,"sma_20":10054.0,"sma_60":8236.83,"sma_120":7415.42},{"date":"2026-05-08","open":12670,"high":12680,"low":11848,"close":12333,"volume":54550,"rsi_14":85.21,"sma_20":10269.5,"sma_60":8329.0,"sma_120":7467.33},{"date":"2026-05-11","open":12145,"high":12333,"low":11679,"close":12105,"volume":48176,"rsi_14":81.64,"sma_20":10474.0,"sma_60":8419.17,"sma_120":7517.75},{"date":"2026-05-12","open":11986,"high":12651,"low":11292,"close":11501,"volume":82606,"rsi_14":72.78,"sma_20":10635.0,"sma_60":8495.83,"sma_120":7561.0},{"date":"2026-05-13","open":11501,"high":11838,"low":10916,"close":11580,"volume":34198,"rsi_14":73.67,"sma_20":10794.5,"sma_60":8573.83,"sma_120":7605.0},{"date":"2026-05-14","open":11580,"high":11976,"low":10955,"close":11263,"volume":42028,"rsi_14":61.32,"sma_20":10931.0,"sma_60":8645.67,"sma_120":7647.17},{"date":"2026-05-15","open":11263,"high":11401,"low":10509,"close":10767,"volume":76352,"rsi_14":51.67,"sma_20":11033.0,"sma_60":8706.83,"sma_120":7685.17},{"date":"2026-05-18","open":11084,"high":11094,"low":10261,"close":10925,"volume":26260,"rsi_14":42.11,"sma_20":11131.0,"sma_60":8772.0,"sma_120":7725.25},{"date":"2026-05-19","open":10925,"high":11163,"low":10390,"close":10846,"volume":48386,"rsi_14":40.25,"sma_20":11226.0,"sma_60":8835.17,"sma_120":7765.17},{"date":"2026-05-20","open":10856,"high":10906,"low":10271,"close":10479,"volume":57336,"rsi_14":40.86,"sma_20":11302.5,"sma_60":8887.17,"sma_120":7800.92},{"date":"2026-05-21","open":10499,"high":11173,"low":10499,"close":10618,"volume":31816,"rsi_14":42.75,"sma_20":11388.0,"sma_60":8940.83,"sma_120":7838.83},{"date":"2026-05-22","open":10727,"high":11203,"low":10727,"close":10846,"volume":26729,"rsi_14":45.18,"sma_20":11420.0,"sma_60":8998.5,"sma_120":7879.33},{"date":"2026-05-26","open":10856,"high":11203,"low":10192,"close":10281,"volume":38756,"rsi_14":37.9,"sma_20":11403.5,"sma_60":9048.0,"sma_120":7914.75},{"date":"2026-05-27","open":10450,"high":10450,"low":9458,"close":9984,"volume":50632,"rsi_14":29.98,"sma_20":11324.5,"sma_60":9093.0,"sma_120":7946.92},{"date":"2026-05-28","open":9984,"high":10479,"low":9587,"close":10053,"volume":36612,"rsi_14":17.53,"sma_20":11245.5,"sma_60":9143.33,"sma_120":7979.67},{"date":"2026-05-29","open":10807,"high":10807,"low":9766,"close":9894,"volume":21639,"rsi_14":17.8,"sma_20":11180.0,"sma_60":9194.67,"sma_120":8010.33},{"date":"2026-06-01","open":9894,"high":9934,"low":9171,"close":9290,"volume":41431,"rsi_14":16.19,"sma_20":11083.5,"sma_60":9246.67,"sma_120":8035.92},{"date":"2026-06-02","open":9319,"high":9488,"low":8834,"close":9280,"volume":45239,"rsi_14":18.89,"sma_20":10984.0,"sma_60":9290.5,"sma_120":8061.42},{"date":"2026-06-04","open":9220,"high":9736,"low":9220,"close":9399,"volume":25143,"rsi_14":19.78,"sma_20":10883.0,"sma_60":9336.17,"sma_120":8086.58},{"date":"2026-06-05","open":9329,"high":9716,"low":9121,"close":9547,"volume":54955,"rsi_14":25.07,"sma_20":10769.5,"sma_60":9386.5,"sma_120":8112.42},{"date":"2026-06-08","open":9409,"high":9409,"low":8576,"close":8883,"volume":33169,"rsi_14":23.9,"sma_20":10584.5,"sma_60":9421.33,"sma_120":8131.83},{"date":"2026-06-09","open":9309,"high":9766,"low":8853,"close":9696,"volume":38846,"rsi_14":35.58,"sma_20":10451.5,"sma_60":9469.17,"sma_120":8159.25},{"date":"2026-06-10","open":9696,"high":9974,"low":9458,"close":9914,"volume":44443,"rsi_14":39.41,"sma_20":10341.0,"sma_60":9516.83,"sma_120":8188.17},{"date":"2026-06-11","open":9894,"high":10192,"low":9508,"close":9994,"volume":35031,"rsi_14":44.1,"sma_20":10265.0,"sma_60":9562.67,"sma_120":8217.92},{"date":"2026-06-12","open":10003,"high":10925,"low":10003,"close":10876,"volume":42966,"rsi_14":52.65,"sma_20":10229.5,"sma_60":9626.5,"sma_120":8254.67},{"date":"2026-06-15","open":10608,"high":10975,"low":10578,"close":10767,"volume":26568,"rsi_14":49.16,"sma_20":10204.5,"sma_60":9686.5,"sma_120":8290.0},{"date":"2026-06-16","open":10767,"high":10767,"low":10113,"close":10162,"volume":30673,"rsi_14":48.76,"sma_20":10174.0,"sma_60":9735.67,"sma_120":8320.17},{"date":"2026-06-17","open":10311,"high":10856,"low":10003,"close":10261,"volume":54837,"rsi_14":60.29,"sma_20":10035.5,"sma_60":10021.83,"sma_120":8530.25},{"date":"2026-06-18","open":10162,"high":10995,"low":10083,"close":10816,"volume":52067,"rsi_14":57.53,"sma_20":10139.0,"sma_60":9842.5,"sma_120":8388.08},{"date":"2026-06-19","open":10985,"high":11044,"low":10370,"close":10608,"volume":25328,"rsi_14":56.98,"sma_20":10145.5,"sma_60":9896.17,"sma_120":8422.33},{"date":"2026-06-22","open":10608,"high":11302,"low":10430,"close":11263,"volume":74378,"rsi_14":69.1,"sma_20":10178.0,"sma_60":9956.17,"sma_120":8460.83},{"date":"2026-06-23","open":11302,"high":11501,"low":11005,"close":11243,"volume":88898,"rsi_14":68.97,"sma_20":10198.0,"sma_60":10009.0,"sma_120":8499.33},{"date":"2026-06-24","open":11154,"high":11600,"low":11025,"close":11292,"volume":83702,"rsi_14":68.54,"sma_20":10249.0,"sma_60":10063.0,"sma_120":8538.08},{"date":"2026-06-25","open":11292,"high":11857,"low":11292,"close":11828,"volume":43279,"rsi_14":70.76,"sma_20":10342.0,"sma_60":10124.0,"sma_120":8581.33},{"date":"2026-06-26","open":11729,"high":11788,"low":11223,"close":11560,"volume":53670,"rsi_14":76.26,"sma_20":10418.0,"sma_60":10184.17,"sma_120":8621.92},{"date":"2026-06-29","open":11420,"high":12270,"low":11420,"close":12030,"volume":77492,"rsi_14":73.99,"sma_20":10520.5,"sma_60":10258.83,"sma_120":8665.67},{"date":"2026-06-30","open":12030,"high":12440,"low":11820,"close":12050,"volume":51233,"rsi_14":72.83,"sma_20":10654.5,"sma_60":10327.0,"sma_120":8709.33},{"date":"2026-07-01","open":12290,"high":12380,"low":11650,"close":12210,"volume":47564,"rsi_14":73.3,"sma_20":10797.0,"sma_60":10401.17,"sma_120":8754.25},{"date":"2026-07-02","open":12210,"high":12760,"low":11900,"close":12450,"volume":65682,"rsi_14":68.88,"sma_20":10945.5,"sma_60":10479.17,"sma_120":8801.33},{"date":"2026-07-03","open":12450,"high":12560,"low":11910,"close":12330,"volume":44643,"rsi_14":68.7,"sma_20":11080.5,"sma_60":10553.5,"sma_120":8846.67},{"date":"2026-07-06","open":12480,"high":12490,"low":11920,"close":12000,"volume":35051,"rsi_14":73.97,"sma_20":11232.5,"sma_60":10623.67,"sma_120":8889.92},{"date":"2026-07-07","open":12140,"high":12140,"low":11580,"close":11600,"volume":33106,"rsi_14":65.82,"sma_20":11323.5,"sma_60":10681.5,"sma_120":8931.42},{"date":"2026-07-08","open":11510,"high":12030,"low":11440,"close":11670,"volume":42526,"rsi_14":60.98,"sma_20":11407.0,"sma_60":10740.67,"sma_120":8972.92},{"date":"2026-07-09","open":11710,"high":12180,"low":11660,"close":11770,"volume":37845,"rsi_14":65.97,"sma_20":11491.5,"sma_60":10797.17,"sma_120":9015.17},{"date":"2026-07-10","open":11870,"high":12450,"low":11810,"close":12410,"volume":46263,"rsi_14":65.77,"sma_20":11563.5,"sma_60":10862.5,"sma_120":9062.83},{"date":"2026-07-13","open":12500,"high":12720,"low":11720,"close":12380,"volume":44789,"rsi_14":65.57,"sma_20":11639.5,"sma_60":10925.0,"sma_120":9110.33},{"date":"2026-07-14","open":12130,"high":12690,"low":11960,"close":12460,"volume":59752,"rsi_14":65.88,"sma_20":11750.0,"sma_60":10985.67,"sma_120":9158.08},{"date":"2026-07-15","open":12710,"high":13820,"low":12510,"close":13810,"volume":109167,"rsi_14":72.49,"sma_20":11923.0,"sma_60":11064.83,"sma_120":9217.5},{"date":"2026-07-16","open":13680,"high":13810,"low":12900,"close":13190,"volume":38299,"rsi_14":66.89,"sma_20":12037.0,"sma_60":11134.0,"sma_120":9271.58},{"date":"2026-07-20","open":13000,"high":13300,"low":11780,"close":12300,"volume":51994,"rsi_14":52.67,"sma_20":12117.0,"sma_60":11188.33,"sma_120":9317.5},{"date":"2026-07-21","open":12700,"high":13000,"low":11800,"close":12910,"volume":28141,"rsi_14":57.62,"sma_20":12194.5,"sma_60":11253.5,"sma_120":9369.33},{"date":"2026-07-22","open":13200,"high":13250,"low":12400,"close":12680,"volume":23328,"rsi_14":54.12,"sma_20":12261.5,"sma_60":11293.17,"sma_120":9419.58},{"date":"2026-07-23","open":13700,"high":13700,"low":12800,"close":13000,"volume":28660,"rsi_14":54.75,"sma_20":12342.0,"sma_60":11331.5,"sma_120":9466.67},{"date":"2026-07-24","open":13000,"high":13200,"low":12560,"close":12570,"volume":24081,"rsi_14":51.97,"sma_20":12374.0,"sma_60":11346.83,"sma_120":9514.58},{"date":"2026-07-27","open":12880,"high":13290,"low":12770,"close":13090,"volume":23745,"rsi_14":58.66,"sma_20":12445.5,"sma_60":11369.67,"sma_120":9565.33},{"date":"2026-07-28","open":13090,"high":13110,"low":12770,"close":13030,"volume":21124,"rsi_14":62.02,"sma_20":12495.5,"sma_60":11398.67,"sma_120":9616.17},{"date":"2026-07-29","open":13050,"high":13470,"low":12700,"close":13030,"volume":48779,"rsi_14":61.56,"sma_20":12544.5,"sma_60":11427.5,"sma_120":9667.17},{"date":"2026-07-30","open":12920,"high":13970,"low":12900,"close":13960,"volume":53975,"rsi_14":66.32,"sma_20":12632.0,"sma_60":11471.0,"sma_120":9726.5},{"date":"2026-07-31","open":14200,"high":15600,"low":13500,"close":15100,"volume":169462,"rsi_14":68.65,"sma_20":12764.5,"sma_60":11531.0,"sma_120":9795.83},{"date":"2026-08-03","open":15100,"high":15170,"low":14430,"close":15050,"volume":48567,"rsi_14":68.46,"sma_20":12900.5,"sma_60":11583.5,"sma_120":9863.0},{"date":"2026-08-04","open":15060,"high":15060,"low":14000,"close":14490,"volume":40535,"rsi_14":63.16,"sma_20":13025.0,"sma_60":11614.0,"sma_120":9925.42},{"date":"2026-08-05","open":14510,"high":14840,"low":14140,"close":14840,"volume":23814,"rsi_14":57.68,"sma_20":13187.0,"sma_60":11654.0,"sma_120":9991.5},{"date":"2026-08-06","open":14840,"high":15100,"low":14730,"close":14770,"volume":12574,"rsi_14":62.82,"sma_20":13342.0,"sma_60":11696.67,"sma_120":10057.92},{"date":"2026-08-07","open":14710,"high":15010,"low":14490,"close":14610,"volume":11524,"rsi_14":71.27,"sma_20":13484.0,"sma_60":11746.83,"sma_120":10121.33},{"date":"2026-08-10","open":14720,"high":15400,"low":14610,"close":15300,"volume":45280,"rsi_14":71.69,"sma_20":13628.5,"sma_60":11807.17,"sma_120":10190.5},{"date":"2026-08-11","open":15300,"high":15390,"low":13760,"close":13830,"volume":49720,"rsi_14":58.52,"sma_20":13701.0,"sma_60":11848.33,"sma_120":10247.0},{"date":"2026-08-12","open":13780,"high":14090,"low":12970,"close":13850,"volume":121374,"rsi_14":56.59,"sma_20":13770.5,"sma_60":11898.17,"sma_120":10302.5},{"date":"2026-08-13","open":13850,"high":13990,"low":12830,"close":12930,"volume":25085,"rsi_14":52.59,"sma_20":13726.5,"sma_60":11930.0,"sma_120":10351.0},{"date":"2026-08-14","open":12900,"high":12930,"low":11730,"close":12460,"volume":100541,"rsi_14":45.43,"sma_20":13690.0,"sma_60":11955.33,"sma_120":10395.25},{"date":"2026-08-18","open":12480,"high":13020,"low":12010,"close":12860,"volume":52134,"rsi_14":48.82,"sma_20":13718.0,"sma_60":11993.5,"sma_120":10440.33},{"date":"2026-08-19","open":12700,"high":13200,"low":12100,"close":12950,"volume":28772,"rsi_14":49.45,"sma_20":13720.0,"sma_60":12030.83,"sma_120":10485.83},{"date":"2026-08-20","open":13100,"high":13250,"low":12840,"close":13220,"volume":15039,"rsi_14":44.44,"sma_20":13747.0,"sma_60":12068.83,"sma_120":10533.67},{"date":"2026-08-21","open":13220,"high":13220,"low":12690,"close":12950,"volume":11657,"rsi_14":31.43,"sma_20":13744.5,"sma_60":12111.83,"sma_120":10579.92},{"date":"2026-08-24","open":12890,"high":13100,"low":12300,"close":12950,"volume":17717,"rsi_14":31.71,"sma_20":13763.5,"sma_60":12159.83,"sma_120":10626.42},{"date":"2026-08-25","open":12920,"high":13300,"low":12610,"close":13000,"volume":10939,"rsi_14":35.76,"sma_20":13759.0,"sma_60":12207.5,"sma_120":10675.42},{"date":"2026-08-26","open":13000,"high":13380,"low":12930,"close":13120,"volume":6435,"rsi_14":32.8,"sma_20":13763.5,"sma_60":12259.83,"sma_120":10727.25},{"date":"2026-08-27","open":13070,"high":13350,"low":12860,"close":13130,"volume":7895,"rsi_14":33.4,"sma_20":13768.5,"sma_60":12322.5,"sma_120":10784.58},{"date":"2026-08-28","open":12970,"high":13250,"low":12870,"close":13010,"volume":3989,"rsi_14":33.67,"sma_20":13721.0,"sma_60":12383.33,"sma_120":10836.92},{"date":"2026-08-31","open":13010,"high":13480,"low":12740,"close":13310,"volume":23191,"rsi_14":27.94,"sma_20":13631.5,"sma_60":12447.17,"sma_120":10891.67},{"date":"2026-09-01","open":13310,"high":13410,"low":13070,"close":13150,"volume":9971,"rsi_14":39.38,"sma_20":13536.5,"sma_60":12505.83,"sma_120":10946.17},{"date":"2026-09-02","open":13030,"high":13300,"low":12930,"close":13090,"volume":12843,"rsi_14":38.27,"sma_20":13466.5,"sma_60":12574.67,"sma_120":10998.0},{"date":"2026-09-03","open":13100,"high":13200,"low":12400,"close":12500,"volume":30944,"rsi_14":42.61,"sma_20":13349.5,"sma_60":12620.0,"sma_120":11044.58},{"date":"2026-09-04","open":12500,"high":13060,"low":11400,"close":12120,"volume":85749,"rsi_14":43.97,"sma_20":13217.0,"sma_60":12655.33,"sma_120":11086.08},{"date":"2026-09-07","open":12040,"high":12060,"low":11740,"close":11960,"volume":19118,"rsi_14":32.56,"sma_20":13084.5,"sma_60":12686.67,"sma_120":11124.67},{"date":"2026-09-08","open":11960,"high":12100,"low":11750,"close":11950,"volume":13102,"rsi_14":30.0,"sma_20":12917.0,"sma_60":12703.0,"sma_120":11164.75},{"date":"2026-09-09","open":11820,"high":11940,"low":11810,"close":11900,"volume":8584,"rsi_14":21.05,"sma_20":12820.5,"sma_60":12720.33,"sma_120":11203.42},{"date":"2026-09-10","open":11820,"high":12410,"low":11500,"close":12080,"volume":19440,"rsi_14":30.14,"sma_20":12732.0,"sma_60":12750.83,"sma_120":11243.25},{"date":"2026-09-11","open":11830,"high":12230,"low":11830,"close":12190,"volume":14372,"rsi_14":33.48,"sma_20":12695.0,"sma_60":12781.5,"sma_120":11285.25},{"date":"2026-09-14","open":12190,"high":12550,"low":11970,"close":12420,"volume":9656,"rsi_14":38.31,"sma_20":12693.0,"sma_60":12806.67,"sma_120":11324.58},{"date":"2026-09-15","open":12170,"high":12520,"low":12130,"close":12350,"volume":14874,"rsi_14":34.16,"sma_20":12667.5,"sma_60":12834.17,"sma_120":11365.17},{"date":"2026-09-16","open":12540,"high":12540,"low":12110,"close":12150,"volume":11205,"rsi_14":31.3,"sma_20":12627.5,"sma_60":12847.33,"sma_120":11401.75},{"date":"2026-09-17","open":12250,"high":12300,"low":12040,"close":12050,"volume":11824,"rsi_14":31.54,"sma_20":12569.0,"sma_60":12859.17,"sma_120":11434.08},{"date":"2026-09-18","open":12140,"high":12300,"low":11790,"close":12050,"volume":10789,"rsi_14":22.61,"sma_20":12524.0,"sma_60":12870.17,"sma_120":11466.58},{"date":"2026-09-21","open":12030,"high":12500,"low":11650,"close":11950,"volume":13952,"rsi_14":23.21,"sma_20":12474.0,"sma_60":12870.5,"sma_120":11497.25},{"date":"2026-09-22","open":11980,"high":12130,"low":11610,"close":12100,"volume":9795,"rsi_14":28.76,"sma_20":12429.0,"sma_60":12877.83,"sma_120":11531.0},{"date":"2026-09-23","open":12100,"high":12730,"low":11950,"close":12590,"volume":22838,"rsi_14":52.02,"sma_20":12402.5,"sma_60":12887.17,"sma_120":11573.0},{"date":"2026-09-28","open":12600,"high":13300,"low":12440,"close":12980,"volume":36468,"rsi_14":69.2,"sma_20":12395.0,"sma_60":12902.67,"sma_120":11614.83},{"date":"2026-09-29","open":12970,"high":13200,"low":12560,"close":13090,"volume":11916,"rsi_14":75.8,"sma_20":12399.0,"sma_60":12917.33,"sma_120":11659.25},{"date":"2026-09-30","open":12770,"high":13150,"low":12530,"close":13020,"volume":29414,"rsi_14":73.78,"sma_20":12384.5,"sma_60":12926.83,"sma_120":11703.0},{"date":"2026-10-01","open":13000,"high":13490,"low":12710,"close":13300,"volume":21656,"rsi_14":78.23,"sma_20":12392.0,"sma_60":12943.0,"sma_120":11748.25},{"date":"2026-10-02","open":13300,"high":13490,"low":13000,"close":13300,"volume":12524,"rsi_14":76.52,"sma_20":12402.5,"sma_60":12964.67,"sma_120":11794.17},{"date":"2026-10-06","open":13300,"high":13500,"low":12960,"close":13290,"volume":30583,"rsi_14":75.0,"sma_20":12442.0,"sma_60":12992.83,"sma_120":11837.17},{"date":"2026-10-07","open":13240,"high":13530,"low":13000,"close":13170,"volume":17851,"rsi_14":67.94,"sma_20":12494.5,"sma_60":13017.83,"sma_120":11879.25},{"date":"2026-10-08","open":13010,"high":13270,"low":12950,"close":13150,"volume":18176,"rsi_14":69.61,"sma_20":12554.0,"sma_60":13040.83,"sma_120":11919.0},{"date":"2026-10-12","open":13290,"high":13290,"low":12500,"close":13100,"volume":13638,"rsi_14":75.13,"sma_20":12611.5,"sma_60":13052.33,"sma_120":11957.42},{"date":"2026-10-13","open":13070,"high":13290,"low":12700,"close":12960,"volume":16810,"rsi_14":73.58,"sma_20":12664.5,"sma_60":13062.0,"sma_120":11993.5},{"date":"2026-10-14","open":12990,"high":13290,"low":12910,"close":13110,"volume":14284,"rsi_14":75.48,"sma_20":12716.0,"sma_60":13072.83,"sma_120":12029.25},{"date":"2026-10-15","open":13090,"high":13120,"low":12530,"close":13120,"volume":15750,"rsi_14":79.4,"sma_20":12762.5,"sma_60":13061.33,"sma_120":12063.08},{"date":"2026-10-16","open":13050,"high":13410,"low":12840,"close":13300,"volume":23414,"rsi_14":79.7,"sma_20":12806.5,"sma_60":13063.17,"sma_120":12098.58},{"date":"2026-10-19","open":13100,"high":13400,"low":13020,"close":13400,"volume":17789,"rsi_14":74.85,"sma_20":12859.0,"sma_60":13081.5,"sma_120":12134.92},{"date":"2026-10-20","open":13230,"high":13410,"low":12700,"close":12940,"volume":12824,"rsi_14":48.82,"sma_20":12898.5,"sma_60":13082.0,"sma_120":12167.75},{"date":"2026-10-21","open":12930,"high":13000,"low":12830,"close":12890,"volume":12479,"rsi_14":43.9,"sma_20":12940.5,"sma_60":13085.5,"sma_120":12189.33},{"date":"2026-10-22","open":12830,"high":13140,"low":12630,"close":12830,"volume":11756,"rsi_14":44.17,"sma_20":12979.5,"sma_60":13082.67,"sma_120":12207.08},{"date":"2026-10-23","open":12361,"high":12670,"low":11979,"close":12670,"volume":13054}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.14,"pbr":0.24,"ttm_eps":null,"close":6830.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.44,"pbr":0.21,"ttm_eps":null,"close":6050.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.76,"pbr":0.22,"ttm_eps":null,"close":6600.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.43,"pbr":0.19,"ttm_eps":null,"close":5880.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.22,"pbr":0.24,"ttm_eps":null,"close":7330.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.21,"pbr":0.21,"ttm_eps":null,"close":6630.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.99,"pbr":0.21,"ttm_eps":null,"close":6810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.62,"pbr":0.23,"ttm_eps":null,"close":7485.2485},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.8,"pbr":0.37,"ttm_eps":null,"close":12050.0}],"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":"슈프리마에이치큐","phase":"above-fold","symbol_resolved":true}