{"status":"ok","report":{"price_analysis":{"current":6490.0,"change_1d":10.2,"change_7d":12.9,"change_30d":1.6,"high_30d":8330.0,"low_30d":5290.0,"position_in_range":39.0,"support":5594.0,"resistance":8026.0},"summary":"인화정공(101930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2965.30억. 현재가 6,490원, 전일 대비 +10.2%, 30일 +1.6%. PER 5.8배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3.77만, 기관 순매수 2.47만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.8배입니다. ROE 2.6%입니다. 시가총액 2965.30억. 매출 1079.58억, 영업이익 155.34억.","grade":"C","comment":"PER 5.76배, ROE 2.64%","per":5.76,"pbr":0.83,"roe":2.64,"eps":1126.0900000000001,"revenue":107958290033.0,"operating_income":15534294993.0,"net_income":25566797700.0,"market_cap":296529631640,"profit_margin":23.68,"roa":2.17,"operating_margin":14.39,"gross_margin":25.04,"debt_ratio":0.21732675056522682,"total_assets":432566559717.0,"total_equity":355341373642.0,"total_debt":77225186075.0,"dividend_yield":2.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(-172.37)가 시그널선(-231.84)을 상회합니다(골든크로스). SMA20 5993, SMA60 6536 — 혼조세입니다. 볼린저밴드 5292~6694 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.971326164874554,"macd":-172.3669333770822,"macd_signal":-231.83771026920238,"sma_20":5993.0,"sma_60":6535.5,"bb_upper":6693.945076307695,"bb_lower":5292.054923692305,"atr_14":450.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.77만, 기관 순매수 2.47만. 30일 누적: 외국인 -1960.00, 기관 2.47만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":37722.0,"institutional_flow":24672.0,"data":[{"date":"2026-10-23","foreign_net":20612.0,"institution_net":20876.0,"retail_net":-41488.0},{"date":"2026-10-22","foreign_net":-3170.0,"institution_net":3796.0,"retail_net":-626.0},{"date":"2026-10-21","foreign_net":-4949.0,"institution_net":0.0,"retail_net":4949.0},{"date":"2026-10-20","foreign_net":559.0,"institution_net":0.0,"retail_net":-559.0},{"date":"2026-10-19","foreign_net":24670.0,"institution_net":0.0,"retail_net":-24670.0},{"date":"2026-10-16","foreign_net":10829.0,"institution_net":8.0,"retail_net":-10837.0},{"date":"2026-10-15","foreign_net":-1571.0,"institution_net":10.0,"retail_net":1561.0},{"date":"2026-10-14","foreign_net":12979.0,"institution_net":-7.0,"retail_net":-12972.0},{"date":"2026-10-13","foreign_net":4590.0,"institution_net":0.0,"retail_net":-4590.0},{"date":"2026-10-12","foreign_net":-16584.0,"institution_net":2.0,"retail_net":16582.0},{"date":"2026-10-08","foreign_net":-4231.0,"institution_net":-120.0,"retail_net":4351.0},{"date":"2026-10-07","foreign_net":2251.0,"institution_net":2.0,"retail_net":-2253.0},{"date":"2026-10-06","foreign_net":-2927.0,"institution_net":122.0,"retail_net":2805.0},{"date":"2026-10-02","foreign_net":-30563.0,"institution_net":-8.0,"retail_net":30571.0},{"date":"2026-10-01","foreign_net":4498.0,"institution_net":0.0,"retail_net":-4498.0},{"date":"2026-09-30","foreign_net":1877.0,"institution_net":2.0,"retail_net":-1879.0},{"date":"2026-09-29","foreign_net":-5352.0,"institution_net":0.0,"retail_net":5352.0},{"date":"2026-09-28","foreign_net":-495.0,"institution_net":0.0,"retail_net":495.0},{"date":"2026-09-23","foreign_net":-2745.0,"institution_net":1.0,"retail_net":2744.0},{"date":"2026-09-22","foreign_net":-1272.0,"institution_net":-1.0,"retail_net":1273.0},{"date":"2026-09-21","foreign_net":-2205.0,"institution_net":-1.0,"retail_net":2206.0},{"date":"2026-09-18","foreign_net":1960.0,"institution_net":0.0,"retail_net":-1960.0},{"date":"2026-09-17","foreign_net":799.0,"institution_net":0.0,"retail_net":-799.0},{"date":"2026-09-16","foreign_net":-625.0,"institution_net":1.0,"retail_net":624.0},{"date":"2026-09-15","foreign_net":-1619.0,"institution_net":0.0,"retail_net":1619.0},{"date":"2026-09-14","foreign_net":1316.0,"institution_net":1.0,"retail_net":-1317.0},{"date":"2026-09-11","foreign_net":726.0,"institution_net":16.0,"retail_net":-742.0},{"date":"2026-09-10","foreign_net":-6111.0,"institution_net":0.0,"retail_net":6111.0},{"date":"2026-09-09","foreign_net":-1093.0,"institution_net":0.0,"retail_net":1093.0},{"date":"2026-09-08","foreign_net":-4114.0,"institution_net":0.0,"retail_net":4114.0}],"periods":{"d1":{"foreign_net":20612.0,"institution_net":20876.0,"retail_net":-41488.0},"d3":{"foreign_net":12493.0,"institution_net":24672.0,"retail_net":-37165.0},"d7":{"foreign_net":46980.0,"institution_net":24690.0,"retail_net":-71670.0},"d14":{"foreign_net":12495.0,"institution_net":24681.0,"retail_net":-37176.0},"d30":{"foreign_net":-1960.0,"institution_net":24700.0,"retail_net":-22740.0}}},"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 5.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +22.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.5,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.3,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.0,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.6,"unit":"%","percentile":54,"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":69,"summary":"유동비율 2.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.87,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":39.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.14,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +22.5%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":25.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":23.68,"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"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.76,"current_pbr":0.83,"per_5y_high":50.77,"per_5y_low":3.57,"per_5y_avg":14.45,"per_percentile":25.0,"pbr_5y_high":2.59,"pbr_5y_low":1.3,"pbr_5y_avg":1.83,"pbr_percentile":0.0,"per_5y_median":6.82,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q2","per":4.2,"pbr":1.39},{"quarter":"2024-Q3","per":3.57,"pbr":1.3},{"quarter":"2024-Q4","per":6.74,"pbr":1.76},{"quarter":"2025-Q1","per":null,"pbr":1.79},{"quarter":"2025-Q2","per":20.12,"pbr":1.79},{"quarter":"2025-Q3","per":50.77,"pbr":2.59},{"quarter":"2025-Q4","per":16.68,"pbr":2.12},{"quarter":"2026-Q1","per":6.9,"pbr":2.12},{"quarter":"2026-Q2","per":6.61,"pbr":1.64},{"quarter":"현재","per":5.76,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4432.4902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3928.366,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5841.436,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6269.0952,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7027.2183,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10944.1885,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.2,"eps":1055.48,"close":4432.49,"source":"reported"},{"date":"2024-07","per":4.07,"eps":1055.48,"close":4299.33,"source":"reported"},{"date":"2024-08","per":3.47,"eps":1055.48,"close":3660.13,"source":"reported"},{"date":"2024-09","per":3.57,"eps":1100.93,"close":3928.37,"source":"reported"},{"date":"2024-10","per":3.95,"eps":1100.93,"close":4346.88,"source":"reported"},{"date":"2024-11","per":4.82,"eps":1100.93,"close":5307.57,"source":"reported"},{"date":"2024-12","per":6.74,"eps":866.97,"close":5841.44,"source":"reported"},{"date":"2025-01","per":8.08,"eps":866.97,"close":7007.78,"source":"reported"},{"date":"2025-02","per":7.58,"eps":866.97,"close":6570.4,"source":"reported"},{"date":"2025-06","per":20.12,"eps":349.19,"close":7027.22,"source":"reported"},{"date":"2025-07","per":21.66,"eps":349.19,"close":7561.79,"source":"reported"},{"date":"2025-08","per":31.45,"eps":349.19,"close":10983.07,"source":"reported"},{"date":"2025-09","per":50.77,"eps":215.58,"close":10944.19,"source":"reported"},{"date":"2025-10","per":54.99,"eps":215.58,"close":11854.55,"source":"reported"},{"date":"2025-11","per":43.74,"eps":215.58,"close":9430.21,"source":"reported"},{"date":"2025-12","per":16.68,"eps":553.82,"close":9240.0,"source":"reported"},{"date":"2026-01","per":15.51,"eps":553.82,"close":8590.0,"source":"reported"},{"date":"2026-02","per":16.07,"eps":553.82,"close":8900.0,"source":"reported"},{"date":"2026-03","per":6.9,"eps":1339.3,"close":9240.0,"source":"reported"},{"date":"2026-04","per":10.09,"eps":1339.3,"close":13520.0,"source":"reported"},{"date":"2026-05","per":7.53,"eps":1339.3,"close":10080.0,"source":"reported"},{"date":"2026-06","per":6.61,"eps":1126.09,"close":7440.0,"source":"reported"},{"date":"2026-07","per":5.78,"eps":1126.09,"close":6510.0,"source":"reported"},{"date":"2026-08","per":6.01,"eps":1126.09,"close":6770.0,"source":"reported"},{"date":"2026-09","per":5.51,"eps":1126.09,"close":6210.0,"source":"reported"},{"date":"2026-10","per":5.43,"eps":1126.09,"close":6120.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.28,"std":14.54,"upper_1sd":28.82,"lower_1sd":0.0,"current":5.43,"count":26},"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":2.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.89,"summary":"배당수익률 2.89%","metrics":[{"name":"배당수익률","value":2.89,"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":"5.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:55.723418+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.02641466237043494,"dividend_yield":null,"eps":203.32,"revenue":31829877537.0,"operating_income":5133675665.0,"net_income":9386222411.0,"market_cap":null,"profit_margin":0.2948871669421026,"operating_margin":0.16128480730195904,"roa":0.02169890898903695,"gross_margin":0.25036044152971254,"total_equity":355341373642.0,"total_assets":432566559717.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.21,"pbr":1.41,"roe":null,"dividend_yield":2.89,"eps":735.0,"revenue":25986507540.0,"operating_income":4162289320.0,"net_income":null,"market_cap":480100000000.0,"profit_margin":null,"operating_margin":0.16017117011946116,"roa":null,"gross_margin":0.23804166610223915,"total_equity":341275509252.0,"total_assets":452529344921.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.034502093723489904,"dividend_yield":null,"eps":255.12,"revenue":25480478324.0,"operating_income":3600888211.0,"net_income":11777420332.0,"market_cap":null,"profit_margin":0.4622134711225918,"operating_margin":0.14131949036483873,"roa":0.025488375991573494,"gross_margin":0.22391235652849198,"total_equity":341353786422.0,"total_assets":462070252569.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009367661643115074,"dividend_yield":null,"eps":-67.35,"revenue":28794867224.0,"operating_income":4865325954.0,"net_income":-3109363792.0,"market_cap":null,"profit_margin":-0.10798326548310672,"operating_margin":0.16896504214281768,"roa":-0.006713268590383333,"gross_margin":0.26276324082834046,"total_equity":331925288344.0,"total_assets":463166898529.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06230351766983629,"dividend_yield":null,"eps":416.53,"revenue":25162399258.0,"operating_income":4408809436.0,"net_income":19229010988.0,"market_cap":null,"profit_margin":0.7641962434041909,"operating_margin":0.1752141912539714,"roa":0.043100523792901024,"gross_margin":0.2536265012952208,"total_equity":308634435216.0,"total_assets":446143324856.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008500003913774852,"dividend_yield":null,"eps":-50.48,"revenue":28520545227.0,"operating_income":2659271392.0,"net_income":-2330269828.0,"market_cap":null,"profit_margin":-0.08170495372556785,"operating_margin":0.0932405524100046,"roa":-0.005255202269570794,"gross_margin":0.19399087327973824,"total_equity":274149265299.0,"total_assets":443421529461.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014762660675253116,"dividend_yield":null,"eps":-83.12,"revenue":24948697322.0,"operating_income":3358926900.0,"net_income":-3837180997.0,"market_cap":null,"profit_margin":-0.1538028598237206,"operating_margin":0.13463335807269047,"roa":-0.008918352567048132,"gross_margin":0.21003031346167053,"total_equity":259924757563.0,"total_assets":430256705838.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0129083977991606,"dividend_yield":null,"eps":66.26,"revenue":20568311522.0,"operating_income":1188941766.0,"net_income":3058901120.0,"market_cap":null,"profit_margin":0.1487191166240447,"operating_margin":0.05780453902248126,"roa":0.007769404298434081,"gross_margin":0.1867656502037688,"total_equity":236969852308.0,"total_assets":393711152426.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04896086921648577,"dividend_yield":null,"eps":-265.17,"revenue":25498503135.0,"operating_income":4562097785.0,"net_income":-12241574168.0,"market_cap":null,"profit_margin":-0.4800899136387678,"operating_margin":0.17891629798213252,"roa":-0.029851534594829414,"gross_margin":0.25935687938177476,"total_equity":250027713231.0,"total_assets":410081904805.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.2502291145036799,"dividend_yield":null,"eps":1149.0,"revenue":21768497399.0,"operating_income":1151131951.0,"net_income":53043024355.0,"market_cap":null,"profit_margin":2.4366874471288353,"operating_margin":0.052880634335968485,"roa":0.14886881725610748,"gross_margin":0.14524664077848784,"total_equity":211977828640.0,"total_assets":356307152382.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04128098055998008,"dividend_yield":null,"eps":150.84,"revenue":5329810190.0,"operating_income":-115798315.0,"net_income":6963487059.0,"market_cap":null,"profit_margin":1.306516894741424,"operating_margin":-0.02172653638158923,"roa":0.021816077355152497,"gross_margin":-0.06198614495125201,"total_equity":168685117566.0,"total_assets":319190610926.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005868997053747898,"dividend_yield":null,"eps":20.81,"revenue":33618101856.0,"operating_income":1784796083.0,"net_income":960797186.0,"market_cap":null,"profit_margin":0.028579757123572445,"operating_margin":0.05309032885452627,"roa":0.0027192420184056387,"gross_margin":0.1505415949918288,"total_equity":163707219002.0,"total_assets":353332722684.0}],"current_price":6490.0,"change_pct":10.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4815.0},{"date":"2016-10-25","close":4755.0},{"date":"2016-10-26","close":4600.0},{"date":"2016-10-27","close":4510.0},{"date":"2016-10-28","close":4545.0},{"date":"2016-10-31","close":4475.0},{"date":"2016-11-01","close":4535.0},{"date":"2016-11-02","close":4475.0},{"date":"2016-11-03","close":4410.0},{"date":"2016-11-04","close":4440.0},{"date":"2016-11-07","close":4470.0},{"date":"2016-11-08","close":4430.0},{"date":"2016-11-09","close":4370.0},{"date":"2016-11-10","close":4475.0},{"date":"2016-11-11","close":4475.0},{"date":"2016-11-14","close":4490.0},{"date":"2016-11-15","close":4530.0},{"date":"2016-11-16","close":4525.0},{"date":"2016-11-17","close":4525.0},{"date":"2016-11-18","close":4550.0},{"date":"2016-11-21","close":4515.0},{"date":"2016-11-22","close":4495.0},{"date":"2016-11-23","close":4440.0},{"date":"2016-11-24","close":4440.0},{"date":"2016-11-25","close":4430.0},{"date":"2016-11-28","close":4460.0},{"date":"2016-11-29","close":4460.0},{"date":"2016-11-30","close":4480.0},{"date":"2016-12-01","close":4480.0},{"date":"2016-12-02","close":4450.0},{"date":"2016-12-05","close":4440.0},{"date":"2016-12-06","close":4460.0},{"date":"2016-12-07","close":4420.0},{"date":"2016-12-08","close":4400.0},{"date":"2016-12-09","close":4330.0},{"date":"2016-12-12","close":4395.0},{"date":"2016-12-13","close":4365.0},{"date":"2016-12-14","close":4420.0},{"date":"2016-12-15","close":4460.0},{"date":"2016-12-16","close":4460.0},{"date":"2016-12-19","close":4460.0},{"date":"2016-12-20","close":4460.0},{"date":"2016-12-21","close":4475.0},{"date":"2016-12-22","close":4500.0},{"date":"2016-12-23","close":4500.0},{"date":"2016-12-26","close":4495.0},{"date":"2016-12-27","close":4490.0},{"date":"2016-12-28","close":4500.0},{"date":"2016-12-29","close":4495.0},{"date":"2017-01-02","close":4495.0},{"date":"2017-01-03","close":4495.0},{"date":"2017-01-04","close":4525.0},{"date":"2017-01-05","close":4500.0},{"date":"2017-01-06","close":4560.0},{"date":"2017-01-09","close":4560.0},{"date":"2017-01-10","close":4605.0},{"date":"2017-01-11","close":4625.0},{"date":"2017-01-12","close":4605.0},{"date":"2017-01-13","close":4575.0},{"date":"2017-01-16","close":4505.0},{"date":"2017-01-17","close":4505.0},{"date":"2017-01-18","close":4535.0},{"date":"2017-01-19","close":4575.0},{"date":"2017-01-20","close":4500.0},{"date":"2017-01-23","close":4500.0},{"date":"2017-01-24","close":4520.0},{"date":"2017-01-25","close":4540.0},{"date":"2017-01-26","close":4670.0},{"date":"2017-01-31","close":4655.0},{"date":"2017-02-01","close":4635.0},{"date":"2017-02-02","close":4660.0},{"date":"2017-02-03","close":4575.0},{"date":"2017-02-06","close":4560.0},{"date":"2017-02-07","close":4495.0},{"date":"2017-02-08","close":4535.0},{"date":"2017-02-09","close":4565.0},{"date":"2017-02-10","close":4560.0},{"date":"2017-02-13","close":4540.0},{"date":"2017-02-14","close":4570.0},{"date":"2017-02-15","close":4535.0},{"date":"2017-02-16","close":4495.0},{"date":"2017-02-17","close":4515.0},{"date":"2017-02-20","close":4490.0},{"date":"2017-02-21","close":4550.0},{"date":"2017-02-22","close":4470.0},{"date":"2017-02-23","close":4540.0},{"date":"2017-02-24","close":4520.0},{"date":"2017-02-27","close":4500.0},{"date":"2017-02-28","close":4520.0},{"date":"2017-03-02","close":4525.0},{"date":"2017-03-03","close":4530.0},{"date":"2017-03-06","close":4490.0},{"date":"2017-03-07","close":4540.0},{"date":"2017-03-08","close":4540.0},{"date":"2017-03-09","close":4520.0},{"date":"2017-03-10","close":4520.0},{"date":"2017-03-13","close":4520.0},{"date":"2017-03-14","close":4510.0},{"date":"2017-03-15","close":4540.0},{"date":"2017-03-16","close":4560.0},{"date":"2017-03-17","close":4550.0},{"date":"2017-03-20","close":4540.0},{"date":"2017-03-21","close":4535.0},{"date":"2017-03-22","close":4525.0},{"date":"2017-03-23","close":4475.0},{"date":"2017-03-24","close":4400.0},{"date":"2017-03-27","close":4420.0},{"date":"2017-03-28","close":4435.0},{"date":"2017-03-29","close":4430.0},{"date":"2017-03-30","close":4360.0},{"date":"2017-03-31","close":4375.0},{"date":"2017-04-03","close":4395.0},{"date":"2017-04-04","close":4455.0},{"date":"2017-04-05","close":4480.0},{"date":"2017-04-06","close":4465.0},{"date":"2017-04-07","close":4430.0},{"date":"2017-04-10","close":4440.0},{"date":"2017-04-11","close":4400.0},{"date":"2017-04-12","close":4420.0},{"date":"2017-04-13","close":4430.0},{"date":"2017-04-14","close":4430.0},{"date":"2017-04-17","close":4510.0},{"date":"2017-04-18","close":4525.0},{"date":"2017-04-19","close":4510.0},{"date":"2017-04-20","close":4505.0},{"date":"2017-04-21","close":4510.0},{"date":"2017-04-24","close":4490.0},{"date":"2017-04-25","close":4515.0},{"date":"2017-04-26","close":4605.0},{"date":"2017-04-27","close":4620.0},{"date":"2017-04-28","close":4700.0},{"date":"2017-05-02","close":4800.0},{"date":"2017-05-04","close":5000.0},{"date":"2017-05-08","close":4985.0},{"date":"2017-05-10","close":4830.0},{"date":"2017-05-11","close":4775.0},{"date":"2017-05-12","close":4880.0},{"date":"2017-05-15","close":4900.0},{"date":"2017-05-16","close":4895.0},{"date":"2017-05-17","close":4900.0},{"date":"2017-05-18","close":4865.0},{"date":"2017-05-19","close":4900.0},{"date":"2017-05-22","close":4945.0},{"date":"2017-05-23","close":5040.0},{"date":"2017-05-24","close":5050.0},{"date":"2017-05-25","close":5040.0},{"date":"2017-05-26","close":5040.0},{"date":"2017-05-29","close":5080.0},{"date":"2017-05-30","close":5100.0},{"date":"2017-05-31","close":5040.0},{"date":"2017-06-01","close":4950.0},{"date":"2017-06-02","close":4955.0},{"date":"2017-06-05","close":5080.0},{"date":"2017-06-07","close":5080.0},{"date":"2017-06-08","close":5040.0},{"date":"2017-06-09","close":4955.0},{"date":"2017-06-12","close":5080.0},{"date":"2017-06-13","close":5130.0},{"date":"2017-06-14","close":5280.0},{"date":"2017-06-15","close":5230.0},{"date":"2017-06-16","close":5310.0},{"date":"2017-06-19","close":5350.0},{"date":"2017-06-20","close":5340.0},{"date":"2017-06-21","close":5350.0},{"date":"2017-06-22","close":5310.0},{"date":"2017-06-23","close":5310.0},{"date":"2017-06-26","close":5250.0},{"date":"2017-06-27","close":5160.0},{"date":"2017-06-28","close":5260.0},{"date":"2017-06-29","close":5230.0},{"date":"2017-06-30","close":5190.0},{"date":"2017-07-03","close":5280.0},{"date":"2017-07-04","close":5290.0},{"date":"2017-07-05","close":5330.0},{"date":"2017-07-06","close":5250.0},{"date":"2017-07-07","close":5310.0},{"date":"2017-07-10","close":5340.0},{"date":"2017-07-11","close":5300.0},{"date":"2017-07-12","close":5220.0},{"date":"2017-07-13","close":5280.0},{"date":"2017-07-14","close":5260.0},{"date":"2017-07-17","close":5310.0},{"date":"2017-07-18","close":5300.0},{"date":"2017-07-19","close":5260.0},{"date":"2017-07-20","close":5240.0},{"date":"2017-07-21","close":5210.0},{"date":"2017-07-24","close":5170.0},{"date":"2017-07-25","close":5180.0},{"date":"2017-07-26","close":5060.0},{"date":"2017-07-27","close":5000.0},{"date":"2017-07-28","close":5000.0},{"date":"2017-07-31","close":5000.0},{"date":"2017-08-01","close":5060.0},{"date":"2017-08-02","close":5140.0},{"date":"2017-08-03","close":5000.0},{"date":"2017-08-04","close":5040.0},{"date":"2017-08-07","close":5050.0},{"date":"2017-08-08","close":5010.0},{"date":"2017-08-09","close":4900.0},{"date":"2017-08-10","close":4815.0},{"date":"2017-08-11","close":4785.0},{"date":"2017-08-14","close":4920.0},{"date":"2017-08-16","close":4970.0},{"date":"2017-08-17","close":5010.0},{"date":"2017-08-18","close":4955.0},{"date":"2017-08-21","close":4960.0},{"date":"2017-08-22","close":4940.0},{"date":"2017-08-23","close":4950.0},{"date":"2017-08-24","close":4940.0},{"date":"2017-08-25","close":5040.0},{"date":"2017-08-28","close":4990.0},{"date":"2017-08-29","close":5030.0},{"date":"2017-08-30","close":5070.0},{"date":"2017-08-31","close":5020.0},{"date":"2017-09-01","close":5040.0},{"date":"2017-09-04","close":4910.0},{"date":"2017-09-05","close":4930.0},{"date":"2017-09-06","close":4885.0},{"date":"2017-09-07","close":4855.0},{"date":"2017-09-08","close":4850.0},{"date":"2017-09-11","close":4775.0},{"date":"2017-09-12","close":4770.0},{"date":"2017-09-13","close":4825.0},{"date":"2017-09-14","close":4785.0},{"date":"2017-09-15","close":4800.0},{"date":"2017-09-18","close":4755.0},{"date":"2017-09-19","close":4765.0},{"date":"2017-09-20","close":4780.0},{"date":"2017-09-21","close":4690.0},{"date":"2017-09-22","close":4600.0},{"date":"2017-09-25","close":4520.0},{"date":"2017-09-26","close":4560.0},{"date":"2017-09-27","close":4570.0},{"date":"2017-09-28","close":4645.0},{"date":"2017-09-29","close":4635.0},{"date":"2017-10-10","close":4645.0},{"date":"2017-10-11","close":4800.0},{"date":"2017-10-12","close":4890.0},{"date":"2017-10-13","close":4850.0},{"date":"2017-10-16","close":4795.0},{"date":"2017-10-17","close":4795.0},{"date":"2017-10-18","close":4865.0},{"date":"2017-10-19","close":4850.0},{"date":"2017-10-20","close":4790.0},{"date":"2017-10-23","close":4750.0},{"date":"2017-10-24","close":4725.0},{"date":"2017-10-25","close":4715.0},{"date":"2017-10-26","close":4620.0},{"date":"2017-10-27","close":4585.0},{"date":"2017-10-30","close":4675.0},{"date":"2017-10-31","close":4705.0},{"date":"2017-11-01","close":4780.0},{"date":"2017-11-02","close":4780.0},{"date":"2017-11-03","close":4685.0},{"date":"2017-11-06","close":4685.0},{"date":"2017-11-07","close":4700.0},{"date":"2017-11-08","close":4740.0},{"date":"2017-11-09","close":4745.0},{"date":"2017-11-10","close":4800.0},{"date":"2017-11-13","close":4805.0},{"date":"2017-11-14","close":4750.0},{"date":"2017-11-15","close":4625.0},{"date":"2017-11-16","close":4590.0},{"date":"2017-11-17","close":4560.0},{"date":"2017-11-20","close":4595.0},{"date":"2017-11-21","close":4505.0},{"date":"2017-11-22","close":4530.0},{"date":"2017-11-23","close":4610.0},{"date":"2017-11-24","close":4520.0},{"date":"2017-11-27","close":4535.0},{"date":"2017-11-28","close":4500.0},{"date":"2017-11-29","close":4550.0},{"date":"2017-11-30","close":4525.0},{"date":"2017-12-01","close":4525.0},{"date":"2017-12-04","close":4435.0},{"date":"2017-12-05","close":4525.0},{"date":"2017-12-06","close":4485.0},{"date":"2017-12-07","close":4460.0},{"date":"2017-12-08","close":4480.0},{"date":"2017-12-11","close":4430.0},{"date":"2017-12-12","close":4465.0},{"date":"2017-12-13","close":4430.0},{"date":"2017-12-14","close":4400.0},{"date":"2017-12-15","close":4480.0},{"date":"2017-12-18","close":4485.0},{"date":"2017-12-19","close":4425.0},{"date":"2017-12-20","close":4465.0},{"date":"2017-12-21","close":4415.0},{"date":"2017-12-22","close":4415.0},{"date":"2017-12-26","close":4460.0},{"date":"2017-12-27","close":4500.0},{"date":"2017-12-28","close":4505.0},{"date":"2018-01-02","close":679.4698},{"date":"2018-01-03","close":680.2394},{"date":"2018-01-04","close":681.7784},{"date":"2018-01-05","close":684.8564},{"date":"2018-01-08","close":677.1614},{"date":"2018-01-09","close":675.6223},{"date":"2018-01-10","close":689.4734},{"date":"2018-01-11","close":690.2428},{"date":"2018-01-12","close":692.5514},{"date":"2018-01-15","close":686.3954},{"date":"2018-01-16","close":694.0903},{"date":"2018-01-17","close":694.8599},{"date":"2018-01-18","close":697.1684},{"date":"2018-01-19","close":718.7144},{"date":"2018-01-22","close":704.8635},{"date":"2018-01-23","close":715.6364},{"date":"2018-01-24","close":715.6364},{"date":"2018-01-25","close":715.6364},{"date":"2018-01-26","close":718.7144},{"date":"2018-01-29","close":739.491},{"date":"2018-01-30","close":751.803},{"date":"2018-01-31","close":751.803},{"date":"2018-02-01","close":758.7285},{"date":"2018-02-02","close":758.7285},{"date":"2018-02-05","close":754.1115},{"date":"2018-02-06","close":744.108},{"date":"2018-02-07","close":754.1115},{"date":"2018-02-08","close":748.725},{"date":"2018-02-09","close":747.9555},{"date":"2018-02-12","close":751.0334},{"date":"2018-02-13","close":752.5725},{"date":"2018-02-14","close":738.7214},{"date":"2018-02-19","close":738.7214},{"date":"2018-02-20","close":729.4875},{"date":"2018-02-21","close":723.3315},{"date":"2018-02-22","close":720.2534},{"date":"2018-02-23","close":723.3315},{"date":"2018-02-26","close":746.4164},{"date":"2018-02-27","close":759.498},{"date":"2018-02-28","close":733.335},{"date":"2018-03-02","close":722.562},{"date":"2018-03-05","close":726.4094},{"date":"2018-03-06","close":725.64},{"date":"2018-03-07","close":718.7144},{"date":"2018-03-08","close":710.2499},{"date":"2018-03-09","close":711.0194},{"date":"2018-03-12","close":704.0939},{"date":"2018-03-13","close":712.5584},{"date":"2018-03-14","close":731.0265},{"date":"2018-03-15","close":724.8704},{"date":"2018-03-16","close":731.0265},{"date":"2018-03-19","close":734.8739},{"date":"2018-03-20","close":846.4517},{"date":"2018-03-21","close":872.6148},{"date":"2018-03-22","close":831.0616},{"date":"2018-03-23","close":831.0616},{"date":"2018-03-26","close":840.2957},{"date":"2018-03-27","close":861.8417},{"date":"2018-03-28","close":858.7638},{"date":"2018-03-29","close":861.8417},{"date":"2018-03-30","close":888.0048},{"date":"2018-04-02","close":911.0898},{"date":"2018-04-03","close":895.6998},{"date":"2018-04-04","close":871.0757},{"date":"2018-04-05","close":900.3167},{"date":"2018-04-06","close":918.7849},{"date":"2018-04-09","close":901.8558},{"date":"2018-04-10","close":861.8417},{"date":"2018-04-11","close":838.7567},{"date":"2018-04-12","close":827.9836},{"date":"2018-04-13","close":829.5226},{"date":"2018-04-16","close":854.1467},{"date":"2018-04-17","close":864.9198},{"date":"2018-04-18","close":857.2248},{"date":"2018-04-19","close":857.2248},{"date":"2018-04-20","close":892.6217},{"date":"2018-04-23","close":1026.515},{"date":"2018-04-24","close":1044.9832},{"date":"2018-04-25","close":1061.9121},{"date":"2018-04-26","close":1108.0822},{"date":"2018-04-27","close":1112.6992},{"date":"2018-04-30","close":1081.9192},{"date":"2018-05-02","close":1020.359},{"date":"2018-05-03","close":1018.82},{"date":"2018-05-04","close":1026.515},{"date":"2018-05-08","close":984.962},{"date":"2018-05-09","close":992.657},{"date":"2018-05-10","close":1015.742},{"date":"2018-05-11","close":1014.203},{"date":"2018-05-14","close":1060.373},{"date":"2018-05-15","close":1071.146},{"date":"2018-05-16","close":1060.373},{"date":"2018-05-17","close":1061.9121},{"date":"2018-05-18","close":1109.6212},{"date":"2018-05-21","close":1112.6992},{"date":"2018-05-23","close":1086.536},{"date":"2018-05-24","close":1037.2881},{"date":"2018-05-25","close":1028.0541},{"date":"2018-05-28","close":1044.9832},{"date":"2018-05-29","close":1038.827},{"date":"2018-05-30","close":1000.352},{"date":"2018-05-31","close":1000.352},{"date":"2018-06-01","close":994.196},{"date":"2018-06-04","close":994.196},{"date":"2018-06-05","close":931.0969},{"date":"2018-06-07","close":924.9408},{"date":"2018-06-08","close":943.4089},{"date":"2018-06-11","close":897.2388},{"date":"2018-06-12","close":891.0828},{"date":"2018-06-14","close":895.6998},{"date":"2018-06-15","close":906.4728},{"date":"2018-06-18","close":881.8488},{"date":"2018-06-19","close":812.5936},{"date":"2018-06-20","close":787.9695},{"date":"2018-06-21","close":787.9695},{"date":"2018-06-22","close":801.8206},{"date":"2018-06-25","close":823.3666},{"date":"2018-06-26","close":852.6077},{"date":"2018-06-27","close":829.5226},{"date":"2018-06-28","close":815.6716},{"date":"2018-06-29","close":815.6716},{"date":"2018-07-02","close":764.8845},{"date":"2018-07-03","close":743.3384},{"date":"2018-07-04","close":764.1151},{"date":"2018-07-05","close":746.4164},{"date":"2018-07-06","close":743.3384},{"date":"2018-07-09","close":737.952},{"date":"2018-07-10","close":740.2605},{"date":"2018-07-11","close":731.0265},{"date":"2018-07-12","close":735.6434},{"date":"2018-07-13","close":750.2639},{"date":"2018-07-16","close":738.7214},{"date":"2018-07-17","close":735.6434},{"date":"2018-07-18","close":740.2605},{"date":"2018-07-19","close":731.796},{"date":"2018-07-20","close":729.4875},{"date":"2018-07-23","close":718.7144},{"date":"2018-07-24","close":727.179},{"date":"2018-07-25","close":727.9484},{"date":"2018-07-26","close":738.7214},{"date":"2018-07-27","close":747.9555},{"date":"2018-07-30","close":767.9625},{"date":"2018-07-31","close":774.1185},{"date":"2018-08-01","close":765.6541},{"date":"2018-08-02","close":765.6541},{"date":"2018-08-03","close":772.5795},{"date":"2018-08-06","close":797.2036},{"date":"2018-08-07","close":829.5226},{"date":"2018-08-08","close":840.2957},{"date":"2018-08-09","close":838.7567},{"date":"2018-08-10","close":843.3737},{"date":"2018-08-13","close":815.6716},{"date":"2018-08-14","close":812.5936},{"date":"2018-08-16","close":817.2106},{"date":"2018-08-17","close":811.0547},{"date":"2018-08-20","close":846.4517},{"date":"2018-08-21","close":849.5297},{"date":"2018-08-22","close":869.5367},{"date":"2018-08-23","close":847.9907},{"date":"2018-08-24","close":844.9127},{"date":"2018-08-27","close":843.3737},{"date":"2018-08-28","close":829.5226},{"date":"2018-08-29","close":812.5936},{"date":"2018-08-30","close":831.0616},{"date":"2018-08-31","close":831.0616},{"date":"2018-09-03","close":838.7567},{"date":"2018-09-04","close":831.0616},{"date":"2018-09-05","close":851.0687},{"date":"2018-09-06","close":854.1467},{"date":"2018-09-07","close":849.5297},{"date":"2018-09-10","close":849.5297},{"date":"2018-09-11","close":849.5297},{"date":"2018-09-12","close":860.3027},{"date":"2018-09-13","close":869.5367},{"date":"2018-09-14","close":880.3098},{"date":"2018-09-17","close":891.0828},{"date":"2018-09-18","close":906.4728},{"date":"2018-09-19","close":904.9338},{"date":"2018-09-20","close":895.6998},{"date":"2018-09-21","close":912.6288},{"date":"2018-09-27","close":929.5579},{"date":"2018-09-28","close":869.5367},{"date":"2018-10-01","close":844.9127},{"date":"2018-10-02","close":869.5367},{"date":"2018-10-04","close":875.6928},{"date":"2018-10-05","close":877.2317},{"date":"2018-10-08","close":866.4588},{"date":"2018-10-10","close":847.9907},{"date":"2018-10-11","close":815.6716},{"date":"2018-10-12","close":807.9766},{"date":"2018-10-15","close":797.2036},{"date":"2018-10-16","close":806.4376},{"date":"2018-10-17","close":807.9766},{"date":"2018-10-18","close":786.4305},{"date":"2018-10-19","close":804.8986},{"date":"2018-10-22","close":811.0547},{"date":"2018-10-23","close":798.7426},{"date":"2018-10-24","close":801.8206},{"date":"2018-10-25","close":783.3525},{"date":"2018-10-26","close":781.8136},{"date":"2018-10-29","close":769.5015},{"date":"2018-10-30","close":783.3525},{"date":"2018-10-31","close":797.2036},{"date":"2018-11-01","close":795.6646},{"date":"2018-11-02","close":809.5156},{"date":"2018-11-05","close":803.3596},{"date":"2018-11-06","close":841.8347},{"date":"2018-11-07","close":829.5226},{"date":"2018-11-08","close":829.5226},{"date":"2018-11-09","close":831.0616},{"date":"2018-11-12","close":824.9056},{"date":"2018-11-13","close":812.5936},{"date":"2018-11-14","close":817.2106},{"date":"2018-11-15","close":812.5936},{"date":"2018-11-16","close":841.8347},{"date":"2018-11-19","close":847.9907},{"date":"2018-11-20","close":872.6148},{"date":"2018-11-21","close":872.6148},{"date":"2018-11-22","close":877.2317},{"date":"2018-11-23","close":880.3098},{"date":"2018-11-26","close":878.7707},{"date":"2018-11-27","close":880.3098},{"date":"2018-11-28","close":880.3098},{"date":"2018-11-29","close":871.0757},{"date":"2018-11-30","close":867.9977},{"date":"2018-12-03","close":889.5438},{"date":"2018-12-04","close":908.0117},{"date":"2018-12-05","close":917.2458},{"date":"2018-12-06","close":915.7068},{"date":"2018-12-07","close":914.1678},{"date":"2018-12-10","close":914.1678},{"date":"2018-12-11","close":934.1748},{"date":"2018-12-12","close":952.6429},{"date":"2018-12-13","close":971.111},{"date":"2018-12-14","close":1043.4442},{"date":"2018-12-17","close":1058.8342},{"date":"2018-12-18","close":1040.3661},{"date":"2018-12-19","close":1029.5931},{"date":"2018-12-20","close":1024.9761},{"date":"2018-12-21","close":1021.898},{"date":"2018-12-24","close":992.657},{"date":"2018-12-26","close":954.182},{"date":"2018-12-27","close":952.6429},{"date":"2018-12-28","close":966.4939},{"date":"2019-01-02","close":975.728},{"date":"2019-01-03","close":977.267},{"date":"2019-01-04","close":1018.82},{"date":"2019-01-07","close":1029.5931},{"date":"2019-01-08","close":1029.5931},{"date":"2019-01-09","close":1034.21},{"date":"2019-01-10","close":1038.827},{"date":"2019-01-11","close":1031.132},{"date":"2019-01-14","close":1032.671},{"date":"2019-01-15","close":1046.5221},{"date":"2019-01-16","close":1051.1392},{"date":"2019-01-17","close":1048.0612},{"date":"2019-01-18","close":1037.2881},{"date":"2019-01-21","close":1044.9832},{"date":"2019-01-22","close":1031.132},{"date":"2019-01-23","close":1024.9761},{"date":"2019-01-24","close":1034.21},{"date":"2019-01-25","close":1060.373},{"date":"2019-01-28","close":1086.536},{"date":"2019-01-29","close":1109.6212},{"date":"2019-01-30","close":1115.7772},{"date":"2019-01-31","close":946.4869},{"date":"2019-02-01","close":909.5508},{"date":"2019-02-07","close":915.7068},{"date":"2019-02-08","close":917.2458},{"date":"2019-02-11","close":921.8629},{"date":"2019-02-12","close":920.3239},{"date":"2019-02-13","close":920.3239},{"date":"2019-02-14","close":884.9267},{"date":"2019-02-15","close":861.8417},{"date":"2019-02-18","close":857.2248},{"date":"2019-02-19","close":866.4588},{"date":"2019-02-20","close":892.6217},{"date":"2019-02-21","close":900.3167},{"date":"2019-02-22","close":895.6998},{"date":"2019-02-25","close":895.6998},{"date":"2019-02-26","close":892.6217},{"date":"2019-02-27","close":903.3948},{"date":"2019-02-28","close":863.3807},{"date":"2019-03-04","close":884.9267},{"date":"2019-03-05","close":884.9267},{"date":"2019-03-06","close":881.8488},{"date":"2019-03-07","close":841.8347},{"date":"2019-03-08","close":831.0616},{"date":"2019-03-11","close":815.6716},{"date":"2019-03-12","close":834.1396},{"date":"2019-03-13","close":846.4517},{"date":"2019-03-14","close":860.3027},{"date":"2019-03-15","close":855.6857},{"date":"2019-03-18","close":877.2317},{"date":"2019-03-19","close":789.5086},{"date":"2019-03-20","close":804.8986},{"date":"2019-03-21","close":824.9056},{"date":"2019-03-22","close":834.1396},{"date":"2019-03-25","close":814.1326},{"date":"2019-03-26","close":820.2886},{"date":"2019-03-27","close":820.2886},{"date":"2019-03-28","close":820.2886},{"date":"2019-03-29","close":821.8276},{"date":"2019-04-01","close":843.3737},{"date":"2019-04-02","close":837.2177},{"date":"2019-04-03","close":841.8347},{"date":"2019-04-04","close":860.3027},{"date":"2019-04-05","close":866.4588},{"date":"2019-04-08","close":861.8417},{"date":"2019-04-09","close":866.4588},{"date":"2019-04-10","close":867.9977},{"date":"2019-04-11","close":884.9267},{"date":"2019-04-12","close":894.1608},{"date":"2019-04-15","close":908.0117},{"date":"2019-04-16","close":900.3167},{"date":"2019-04-17","close":874.1538},{"date":"2019-04-18","close":883.3878},{"date":"2019-04-19","close":880.3098},{"date":"2019-04-22","close":860.3027},{"date":"2019-04-23","close":877.2317},{"date":"2019-04-24","close":889.5438},{"date":"2019-04-25","close":867.9977},{"date":"2019-04-26","close":855.6857},{"date":"2019-04-29","close":869.5367},{"date":"2019-04-30","close":867.9977},{"date":"2019-05-02","close":875.6928},{"date":"2019-05-03","close":872.6148},{"date":"2019-05-07","close":866.4588},{"date":"2019-05-08","close":877.2317},{"date":"2019-05-09","close":851.0687},{"date":"2019-05-10","close":857.2248},{"date":"2019-05-13","close":846.4517},{"date":"2019-05-14","close":823.3666},{"date":"2019-05-15","close":844.9127},{"date":"2019-05-16","close":852.6077},{"date":"2019-05-17","close":838.7567},{"date":"2019-05-20","close":832.6006},{"date":"2019-05-21","close":837.2177},{"date":"2019-05-22","close":817.2106},{"date":"2019-05-23","close":806.4376},{"date":"2019-05-24","close":786.4305},{"date":"2019-05-27","close":780.2745},{"date":"2019-05-28","close":778.7355},{"date":"2019-05-29","close":777.1965},{"date":"2019-05-30","close":783.3525},{"date":"2019-05-31","close":797.2036},{"date":"2019-06-03","close":800.2816},{"date":"2019-06-04","close":800.2816},{"date":"2019-06-05","close":798.7426},{"date":"2019-06-07","close":797.2036},{"date":"2019-06-10","close":797.2036},{"date":"2019-06-11","close":800.2816},{"date":"2019-06-12","close":800.2816},{"date":"2019-06-13","close":795.6646},{"date":"2019-06-14","close":777.1965},{"date":"2019-06-17","close":769.5015},{"date":"2019-06-18","close":777.1965},{"date":"2019-06-19","close":783.3525},{"date":"2019-06-20","close":792.5866},{"date":"2019-06-21","close":777.1965},{"date":"2019-06-24","close":797.2036},{"date":"2019-06-25","close":781.8136},{"date":"2019-06-26","close":781.8136},{"date":"2019-06-27","close":772.5795},{"date":"2019-06-28","close":759.498},{"date":"2019-07-01","close":783.3525},{"date":"2019-07-02","close":774.1185},{"date":"2019-07-03","close":774.1185},{"date":"2019-07-04","close":775.6575},{"date":"2019-07-05","close":777.1965},{"date":"2019-07-08","close":765.6541},{"date":"2019-07-09","close":766.4235},{"date":"2019-07-10","close":769.5015},{"date":"2019-07-11","close":767.193},{"date":"2019-07-12","close":751.0334},{"date":"2019-07-15","close":735.6434},{"date":"2019-07-16","close":751.0334},{"date":"2019-07-17","close":757.1896},{"date":"2019-07-18","close":740.2605},{"date":"2019-07-19","close":731.0265},{"date":"2019-07-22","close":733.335},{"date":"2019-07-23","close":744.108},{"date":"2019-07-24","close":744.108},{"date":"2019-07-25","close":735.6434},{"date":"2019-07-26","close":721.7925},{"date":"2019-07-29","close":716.4059},{"date":"2019-07-30","close":716.4059},{"date":"2019-07-31","close":711.7889},{"date":"2019-08-01","close":732.5654},{"date":"2019-08-02","close":723.3315},{"date":"2019-08-05","close":700.2464},{"date":"2019-08-06","close":691.7819},{"date":"2019-08-07","close":655.6153},{"date":"2019-08-08","close":684.0869},{"date":"2019-08-09","close":715.6364},{"date":"2019-08-12","close":702.5549},{"date":"2019-08-13","close":691.0123},{"date":"2019-08-14","close":712.5584},{"date":"2019-08-16","close":711.7889},{"date":"2019-08-19","close":715.6364},{"date":"2019-08-20","close":723.3315},{"date":"2019-08-21","close":741.7995},{"date":"2019-08-22","close":738.7214},{"date":"2019-08-23","close":722.562},{"date":"2019-08-26","close":711.0194},{"date":"2019-08-27","close":695.6295},{"date":"2019-08-28","close":695.6295},{"date":"2019-08-29","close":688.7039},{"date":"2019-08-30","close":711.0194},{"date":"2019-09-02","close":717.1754},{"date":"2019-09-03","close":730.257},{"date":"2019-09-04","close":752.5725},{"date":"2019-09-05","close":766.4235},{"date":"2019-09-06","close":766.4235},{"date":"2019-09-09","close":767.193},{"date":"2019-09-10","close":777.1965},{"date":"2019-09-11","close":783.3525},{"date":"2019-09-16","close":797.2036},{"date":"2019-09-17","close":811.0547},{"date":"2019-09-18","close":811.0547},{"date":"2019-09-19","close":811.0547},{"date":"2019-09-20","close":817.2106},{"date":"2019-09-23","close":814.1326},{"date":"2019-09-24","close":815.6716},{"date":"2019-09-25","close":795.6646},{"date":"2019-09-26","close":789.5086},{"date":"2019-09-27","close":789.5086},{"date":"2019-09-30","close":792.5866},{"date":"2019-10-01","close":814.1326},{"date":"2019-10-02","close":812.5936},{"date":"2019-10-04","close":811.0547},{"date":"2019-10-07","close":769.5015},{"date":"2019-10-08","close":769.5015},{"date":"2019-10-10","close":772.5795},{"date":"2019-10-11","close":774.1185},{"date":"2019-10-14","close":804.8986},{"date":"2019-10-15","close":827.9836},{"date":"2019-10-16","close":823.3666},{"date":"2019-10-17","close":847.9907},{"date":"2019-10-18","close":834.1396},{"date":"2019-10-21","close":846.4517},{"date":"2019-10-22","close":837.2177},{"date":"2019-10-23","close":832.6006},{"date":"2019-10-24","close":844.9127},{"date":"2019-10-25","close":843.3737},{"date":"2019-10-28","close":840.2957},{"date":"2019-10-29","close":861.8417},{"date":"2019-10-30","close":858.7638},{"date":"2019-10-31","close":861.8417},{"date":"2019-11-01","close":858.7638},{"date":"2019-11-04","close":858.7638},{"date":"2019-11-05","close":841.8347},{"date":"2019-11-06","close":858.7638},{"date":"2019-11-07","close":858.7638},{"date":"2019-11-08","close":852.6077},{"date":"2019-11-11","close":867.9977},{"date":"2019-11-12","close":864.9198},{"date":"2019-11-13","close":881.8488},{"date":"2019-11-14","close":881.8488},{"date":"2019-11-15","close":889.5438},{"date":"2019-11-18","close":875.6928},{"date":"2019-11-19","close":884.9267},{"date":"2019-11-20","close":840.2957},{"date":"2019-11-21","close":846.4517},{"date":"2019-11-22","close":843.3737},{"date":"2019-11-25","close":875.6928},{"date":"2019-11-26","close":871.0757},{"date":"2019-11-27","close":861.8417},{"date":"2019-11-28","close":841.8347},{"date":"2019-11-29","close":831.0616},{"date":"2019-12-02","close":826.4446},{"date":"2019-12-03","close":846.4517},{"date":"2019-12-04","close":844.9127},{"date":"2019-12-05","close":849.5297},{"date":"2019-12-06","close":849.5297},{"date":"2019-12-09","close":834.1396},{"date":"2019-12-10","close":831.0616},{"date":"2019-12-11","close":829.5226},{"date":"2019-12-12","close":851.0687},{"date":"2019-12-13","close":838.7567},{"date":"2019-12-16","close":851.0687},{"date":"2019-12-17","close":846.4517},{"date":"2019-12-18","close":843.3737},{"date":"2019-12-19","close":849.5297},{"date":"2019-12-20","close":847.9907},{"date":"2019-12-23","close":817.2106},{"date":"2019-12-24","close":815.6716},{"date":"2019-12-26","close":829.5226},{"date":"2019-12-27","close":826.4446},{"date":"2019-12-30","close":823.3666},{"date":"2020-01-02","close":843.3737},{"date":"2020-01-03","close":861.8417},{"date":"2020-01-06","close":858.7638},{"date":"2020-01-07","close":857.2248},{"date":"2020-01-08","close":831.0616},{"date":"2020-01-09","close":851.0687},{"date":"2020-01-10","close":867.9977},{"date":"2020-01-13","close":861.8417},{"date":"2020-01-14","close":860.3027},{"date":"2020-01-15","close":860.3027},{"date":"2020-01-16","close":867.9977},{"date":"2020-01-17","close":864.9198},{"date":"2020-01-20","close":851.0687},{"date":"2020-01-21","close":852.6077},{"date":"2020-01-22","close":854.1467},{"date":"2020-01-23","close":840.2957},{"date":"2020-01-28","close":815.6716},{"date":"2020-01-29","close":823.3666},{"date":"2020-01-30","close":815.6716},{"date":"2020-01-31","close":789.5086},{"date":"2020-02-03","close":797.2036},{"date":"2020-02-04","close":807.9766},{"date":"2020-02-05","close":798.7426},{"date":"2020-02-06","close":824.9056},{"date":"2020-02-07","close":824.9056},{"date":"2020-02-10","close":798.7426},{"date":"2020-02-11","close":797.2036},{"date":"2020-02-12","close":797.2036},{"date":"2020-02-13","close":783.3525},{"date":"2020-02-14","close":789.5086},{"date":"2020-02-17","close":778.7355},{"date":"2020-02-18","close":755.6505},{"date":"2020-02-19","close":760.2675},{"date":"2020-02-20","close":769.5015},{"date":"2020-02-21","close":764.1151},{"date":"2020-02-24","close":687.9344},{"date":"2020-02-25","close":729.4875},{"date":"2020-02-26","close":713.3279},{"date":"2020-02-27","close":702.5549},{"date":"2020-02-28","close":664.0798},{"date":"2020-03-02","close":684.8564},{"date":"2020-03-03","close":701.0159},{"date":"2020-03-04","close":715.6364},{"date":"2020-03-05","close":734.1044},{"date":"2020-03-06","close":707.9414},{"date":"2020-03-09","close":707.9414},{"date":"2020-03-10","close":678.7004},{"date":"2020-03-11","close":652.5374},{"date":"2020-03-12","close":652.5374},{"date":"2020-03-13","close":601.7502},{"date":"2020-03-16","close":594.0552},{"date":"2020-03-17","close":568.6616},{"date":"2020-03-18","close":544.8071},{"date":"2020-03-19","close":454.7754},{"date":"2020-03-20","close":456.3144},{"date":"2020-03-23","close":405.5273},{"date":"2020-03-24","close":405.5273},{"date":"2020-03-25","close":430.9208},{"date":"2020-03-26","close":451.6974},{"date":"2020-03-27","close":455.5449},{"date":"2020-03-30","close":469.396},{"date":"2020-03-31","close":481.708},{"date":"2020-04-01","close":480.1689},{"date":"2020-04-02","close":480.9385},{"date":"2020-04-03","close":485.5555},{"date":"2020-04-06","close":499.4065},{"date":"2020-04-07","close":515.566},{"date":"2020-04-08","close":509.41},{"date":"2020-04-09","close":530.1865},{"date":"2020-04-10","close":535.573},{"date":"2020-04-13","close":523.261},{"date":"2020-04-14","close":524.8},{"date":"2020-04-16","close":527.8781},{"date":"2020-04-17","close":532.4951},{"date":"2020-04-20","close":530.9561},{"date":"2020-04-21","close":520.9525},{"date":"2020-04-22","close":520.183},{"date":"2020-04-23","close":522.4916},{"date":"2020-04-24","close":525.5696},{"date":"2020-04-27","close":524.8},{"date":"2020-04-28","close":527.1085},{"date":"2020-04-29","close":543.268},{"date":"2020-05-04","close":538.6511},{"date":"2020-05-06","close":569.4311},{"date":"2020-05-07","close":571.7396},{"date":"2020-05-08","close":572.5092},{"date":"2020-05-11","close":552.5021},{"date":"2020-05-12","close":552.5021},{"date":"2020-05-13","close":553.2716},{"date":"2020-05-14","close":531.7256},{"date":"2020-05-15","close":531.7256},{"date":"2020-05-18","close":515.566},{"date":"2020-05-19","close":527.8781},{"date":"2020-05-20","close":538.6511},{"date":"2020-05-21","close":534.8035},{"date":"2020-05-22","close":534.034},{"date":"2020-05-25","close":550.9631},{"date":"2020-05-26","close":567.8921},{"date":"2020-05-27","close":604.0587},{"date":"2020-05-28","close":592.5162},{"date":"2020-05-29","close":598.6722},{"date":"2020-06-01","close":617.9097},{"date":"2020-06-02","close":677.9309},{"date":"2020-06-03","close":736.413},{"date":"2020-06-04","close":702.5549},{"date":"2020-06-05","close":694.8599},{"date":"2020-06-08","close":728.718},{"date":"2020-06-09","close":721.0229},{"date":"2020-06-10","close":699.4769},{"date":"2020-06-11","close":686.3954},{"date":"2020-06-12","close":663.3103},{"date":"2020-06-15","close":596.3637},{"date":"2020-06-16","close":684.0869},{"date":"2020-06-17","close":657.1543},{"date":"2020-06-18","close":672.5443},{"date":"2020-06-19","close":687.9344},{"date":"2020-06-22","close":704.8635},{"date":"2020-06-23","close":684.8564},{"date":"2020-06-24","close":684.0869},{"date":"2020-06-25","close":674.0833},{"date":"2020-06-26","close":670.2358},{"date":"2020-06-29","close":684.8564},{"date":"2020-06-30","close":714.0974},{"date":"2020-07-01","close":689.4734},{"date":"2020-07-02","close":694.8599},{"date":"2020-07-03","close":716.4059},{"date":"2020-07-06","close":761.8065},{"date":"2020-07-07","close":783.3525},{"date":"2020-07-08","close":800.2816},{"date":"2020-07-09","close":753.342},{"date":"2020-07-10","close":737.1825},{"date":"2020-07-13","close":751.0334},{"date":"2020-07-14","close":723.3315},{"date":"2020-07-15","close":738.7214},{"date":"2020-07-16","close":723.3315},{"date":"2020-07-17","close":729.4875},{"date":"2020-07-20","close":724.1009},{"date":"2020-07-21","close":754.1115},{"date":"2020-07-22","close":746.4164},{"date":"2020-07-23","close":716.4059},{"date":"2020-07-24","close":694.8599},{"date":"2020-07-27","close":707.1719},{"date":"2020-07-28","close":705.6329},{"date":"2020-07-29","close":704.8635},{"date":"2020-07-30","close":694.0903},{"date":"2020-07-31","close":684.8564},{"date":"2020-08-03","close":681.7784},{"date":"2020-08-04","close":690.2428},{"date":"2020-08-05","close":680.2394},{"date":"2020-08-06","close":685.6259},{"date":"2020-08-07","close":657.9238},{"date":"2020-08-10","close":657.9238},{"date":"2020-08-11","close":677.1614},{"date":"2020-08-12","close":670.2358},{"date":"2020-08-13","close":681.7784},{"date":"2020-08-14","close":678.7004},{"date":"2020-08-18","close":640.2253},{"date":"2020-08-19","close":628.6827},{"date":"2020-08-20","close":581.7432},{"date":"2020-08-21","close":581.7432},{"date":"2020-08-24","close":593.2856},{"date":"2020-08-25","close":617.9097},{"date":"2020-08-26","close":612.5232},{"date":"2020-08-27","close":597.9027},{"date":"2020-08-28","close":594.0552},{"date":"2020-08-31","close":578.6651},{"date":"2020-09-01","close":575.5872},{"date":"2020-09-02","close":590.2076},{"date":"2020-09-03","close":607.9062},{"date":"2020-09-04","close":618.6793},{"date":"2020-09-07","close":642.5338},{"date":"2020-09-08","close":634.8387},{"date":"2020-09-09","close":630.9912},{"date":"2020-09-10","close":662.5408},{"date":"2020-09-11","close":664.8493},{"date":"2020-09-14","close":657.9238},{"date":"2020-09-15","close":652.5374},{"date":"2020-09-16","close":666.3883},{"date":"2020-09-17","close":653.3068},{"date":"2020-09-18","close":643.3033},{"date":"2020-09-21","close":628.6827},{"date":"2020-09-22","close":612.5232},{"date":"2020-09-23","close":598.6722},{"date":"2020-09-24","close":582.5126},{"date":"2020-09-25","close":587.8991},{"date":"2020-09-28","close":591.7467},{"date":"2020-09-29","close":608.6757},{"date":"2020-10-05","close":610.9842},{"date":"2020-10-06","close":611.7537},{"date":"2020-10-07","close":616.3707},{"date":"2020-10-08","close":613.2927},{"date":"2020-10-12","close":615.6013},{"date":"2020-10-13","close":616.3707},{"date":"2020-10-14","close":609.4453},{"date":"2020-10-15","close":603.2892},{"date":"2020-10-16","close":602.5197},{"date":"2020-10-19","close":612.5232},{"date":"2020-10-20","close":617.1403},{"date":"2020-10-21","close":617.9097},{"date":"2020-10-22","close":616.3707},{"date":"2020-10-23","close":608.6757},{"date":"2020-10-26","close":588.6687},{"date":"2020-10-27","close":576.3566},{"date":"2020-10-28","close":574.0482},{"date":"2020-10-29","close":571.7396},{"date":"2020-10-30","close":575.5872},{"date":"2020-11-02","close":583.2822},{"date":"2020-11-03","close":598.6722},{"date":"2020-11-04","close":604.8282},{"date":"2020-11-05","close":609.4453},{"date":"2020-11-06","close":589.4382},{"date":"2020-11-09","close":614.8317},{"date":"2020-11-10","close":624.8353},{"date":"2020-11-11","close":624.8353},{"date":"2020-11-12","close":635.6083},{"date":"2020-11-13","close":644.8423},{"date":"2020-11-16","close":667.1578},{"date":"2020-11-17","close":657.9238},{"date":"2020-11-18","close":646.3812},{"date":"2020-11-19","close":632.5302},{"date":"2020-11-20","close":652.5374},{"date":"2020-11-23","close":729.4875},{"date":"2020-11-24","close":729.4875},{"date":"2020-11-25","close":734.1044},{"date":"2020-11-26","close":741.7995},{"date":"2020-11-27","close":737.952},{"date":"2020-11-30","close":769.5015},{"date":"2020-12-01","close":751.803},{"date":"2020-12-02","close":753.342},{"date":"2020-12-03","close":775.6575},{"date":"2020-12-04","close":846.4517},{"date":"2020-12-07","close":900.3167},{"date":"2020-12-08","close":898.7778},{"date":"2020-12-09","close":854.1467},{"date":"2020-12-10","close":904.9338},{"date":"2020-12-11","close":1032.671},{"date":"2020-12-14","close":1241.9755},{"date":"2020-12-15","close":1158.8693},{"date":"2020-12-16","close":1125.0112},{"date":"2020-12-17","close":1098.8483},{"date":"2020-12-18","close":1092.6921},{"date":"2020-12-21","close":1072.6852},{"date":"2020-12-22","close":1004.9689},{"date":"2020-12-23","close":1006.5081},{"date":"2020-12-24","close":998.813},{"date":"2020-12-28","close":981.8839},{"date":"2020-12-29","close":1041.905},{"date":"2020-12-30","close":1077.3021},{"date":"2021-01-04","close":1121.9332},{"date":"2021-01-05","close":1163.4863},{"date":"2021-01-06","close":1118.8552},{"date":"2021-01-07","close":1117.3162},{"date":"2021-01-08","close":1074.2241},{"date":"2021-01-11","close":1008.0471},{"date":"2021-01-12","close":1017.2811},{"date":"2021-01-13","close":1028.0541},{"date":"2021-01-14","close":1029.5931},{"date":"2021-01-15","close":1009.586},{"date":"2021-01-18","close":958.7989},{"date":"2021-01-19","close":983.423},{"date":"2021-01-20","close":992.657},{"date":"2021-01-21","close":1012.664},{"date":"2021-01-22","close":997.274},{"date":"2021-01-25","close":991.1179},{"date":"2021-01-26","close":980.3449},{"date":"2021-01-27","close":966.494},{"date":"2021-01-28","close":943.4088},{"date":"2021-01-29","close":894.1608},{"date":"2021-02-01","close":908.0118},{"date":"2021-02-02","close":941.8698},{"date":"2021-02-03","close":934.1748},{"date":"2021-02-04","close":932.6359},{"date":"2021-02-05","close":957.2599},{"date":"2021-02-08","close":980.3449},{"date":"2021-02-09","close":969.572},{"date":"2021-02-10","close":974.1889},{"date":"2021-02-15","close":989.579},{"date":"2021-02-16","close":994.196},{"date":"2021-02-17","close":986.501},{"date":"2021-02-18","close":978.806},{"date":"2021-02-19","close":966.494},{"date":"2021-02-22","close":977.267},{"date":"2021-02-23","close":954.1819},{"date":"2021-02-24","close":932.6359},{"date":"2021-02-25","close":943.4088},{"date":"2021-02-26","close":943.4088},{"date":"2021-03-02","close":931.0968},{"date":"2021-03-03","close":941.8698},{"date":"2021-03-04","close":948.0259},{"date":"2021-03-05","close":940.3308},{"date":"2021-03-08","close":940.3308},{"date":"2021-03-09","close":964.9549},{"date":"2021-03-10","close":958.7989},{"date":"2021-03-11","close":978.806},{"date":"2021-03-12","close":994.196},{"date":"2021-03-15","close":1014.2031},{"date":"2021-03-16","close":1021.898},{"date":"2021-03-17","close":1014.2031},{"date":"2021-03-18","close":1001.891},{"date":"2021-03-19","close":1015.7421},{"date":"2021-03-22","close":1058.8341},{"date":"2021-03-23","close":1058.8341},{"date":"2021-03-24","close":1061.9121},{"date":"2021-03-25","close":1098.8483},{"date":"2021-03-26","close":1241.9755},{"date":"2021-03-29","close":1469.7479},{"date":"2021-03-30","close":1462.0529},{"date":"2021-03-31","close":1420.4999},{"date":"2021-04-01","close":1397.4148},{"date":"2021-04-02","close":1414.3438},{"date":"2021-04-05","close":1438.9678},{"date":"2021-04-06","close":1523.6129},{"date":"2021-04-07","close":1462.0529},{"date":"2021-04-08","close":1492.833},{"date":"2021-04-09","close":1455.8969},{"date":"2021-04-12","close":1428.1948},{"date":"2021-04-13","close":1446.6628},{"date":"2021-04-14","close":1437.429},{"date":"2021-04-15","close":1403.5707},{"date":"2021-04-16","close":1437.429},{"date":"2021-04-19","close":1437.429},{"date":"2021-04-20","close":1515.9178},{"date":"2021-04-21","close":1486.677},{"date":"2021-04-22","close":1488.2161},{"date":"2021-04-23","close":1546.698},{"date":"2021-04-26","close":1623.6482},{"date":"2021-04-27","close":1708.2933},{"date":"2021-04-28","close":1792.9386},{"date":"2021-04-29","close":1692.9034},{"date":"2021-04-30","close":1739.0735},{"date":"2021-05-03","close":1985.3141},{"date":"2021-05-04","close":2077.6543},{"date":"2021-05-06","close":2108.4341},{"date":"2021-05-07","close":1993.009},{"date":"2021-05-10","close":2054.5691},{"date":"2021-05-11","close":2031.4841},{"date":"2021-05-12","close":1916.0588},{"date":"2021-05-13","close":1916.0588},{"date":"2021-05-14","close":1862.1936},{"date":"2021-05-17","close":1746.7684},{"date":"2021-05-18","close":1885.2789},{"date":"2021-05-20","close":1846.8036},{"date":"2021-05-21","close":1754.4635},{"date":"2021-05-24","close":1785.2435},{"date":"2021-05-25","close":1762.1584},{"date":"2021-05-26","close":1785.2435},{"date":"2021-05-27","close":1846.8036},{"date":"2021-05-28","close":1916.0588},{"date":"2021-05-31","close":1908.3639},{"date":"2021-06-01","close":2000.704},{"date":"2021-06-02","close":2000.704},{"date":"2021-06-03","close":2008.3989},{"date":"2021-06-04","close":2023.7892},{"date":"2021-06-07","close":1885.2789},{"date":"2021-06-08","close":1816.0237},{"date":"2021-06-09","close":1846.8036},{"date":"2021-06-10","close":1808.3285},{"date":"2021-06-11","close":1839.1086},{"date":"2021-06-14","close":1846.8036},{"date":"2021-06-15","close":1816.0237},{"date":"2021-06-16","close":1923.7538},{"date":"2021-06-17","close":1923.7538},{"date":"2021-06-18","close":1931.449},{"date":"2021-06-21","close":1939.1439},{"date":"2021-06-22","close":1954.5339},{"date":"2021-06-23","close":1916.0588},{"date":"2021-06-24","close":1923.7538},{"date":"2021-06-25","close":1946.8387},{"date":"2021-06-28","close":1969.9238},{"date":"2021-06-29","close":1985.3141},{"date":"2021-06-30","close":1954.5339},{"date":"2021-07-01","close":1954.5339},{"date":"2021-07-02","close":2085.3491},{"date":"2021-07-05","close":2054.5691},{"date":"2021-07-06","close":2046.8743},{"date":"2021-07-07","close":2016.0942},{"date":"2021-07-08","close":1931.449},{"date":"2021-07-09","close":1854.4988},{"date":"2021-07-12","close":1885.2789},{"date":"2021-07-13","close":1908.3639},{"date":"2021-07-14","close":1877.5837},{"date":"2021-07-15","close":1892.9736},{"date":"2021-07-16","close":1869.8888},{"date":"2021-07-19","close":1854.4988},{"date":"2021-07-20","close":1831.4137},{"date":"2021-07-21","close":1800.6338},{"date":"2021-07-22","close":1823.7186},{"date":"2021-07-23","close":1839.1086},{"date":"2021-07-26","close":1785.2435},{"date":"2021-07-27","close":1785.2435},{"date":"2021-07-28","close":1777.5486},{"date":"2021-07-29","close":1769.8536},{"date":"2021-07-30","close":1746.7684},{"date":"2021-08-02","close":1823.7186},{"date":"2021-08-03","close":1792.9386},{"date":"2021-08-04","close":1800.6338},{"date":"2021-08-05","close":1800.6338},{"date":"2021-08-06","close":1785.2435},{"date":"2021-08-09","close":1777.5486},{"date":"2021-08-10","close":1739.0735},{"date":"2021-08-11","close":1700.5981},{"date":"2021-08-12","close":1816.0237},{"date":"2021-08-13","close":1808.3285},{"date":"2021-08-17","close":1700.5981},{"date":"2021-08-18","close":1700.5981},{"date":"2021-08-19","close":1569.7831},{"date":"2021-08-20","close":1508.223},{"date":"2021-08-23","close":1562.0881},{"date":"2021-08-24","close":1592.8682},{"date":"2021-08-25","close":1577.4781},{"date":"2021-08-26","close":1592.8682},{"date":"2021-08-27","close":1585.1731},{"date":"2021-08-30","close":1615.9531},{"date":"2021-08-31","close":1631.3431},{"date":"2021-09-01","close":1669.8185},{"date":"2021-09-02","close":1715.9884},{"date":"2021-09-03","close":1754.4635},{"date":"2021-09-06","close":1785.2435},{"date":"2021-09-07","close":1823.7186},{"date":"2021-09-08","close":1877.5837},{"date":"2021-09-09","close":1877.5837},{"date":"2021-09-10","close":1923.7538},{"date":"2021-09-13","close":1869.8888},{"date":"2021-09-14","close":1885.2789},{"date":"2021-09-15","close":1892.9736},{"date":"2021-09-16","close":1908.3639},{"date":"2021-09-17","close":1854.4988},{"date":"2021-09-23","close":1777.5486},{"date":"2021-09-24","close":1785.2435},{"date":"2021-09-27","close":1754.4635},{"date":"2021-09-28","close":1708.2933},{"date":"2021-09-29","close":1677.5133},{"date":"2021-09-30","close":1731.3783},{"date":"2021-10-01","close":1654.4283},{"date":"2021-10-05","close":1569.7831},{"date":"2021-10-06","close":1539.0031},{"date":"2021-10-07","close":1608.2583},{"date":"2021-10-08","close":1600.5632},{"date":"2021-10-12","close":1662.1233},{"date":"2021-10-13","close":1785.2435},{"date":"2021-10-14","close":1808.3285},{"date":"2021-10-15","close":1800.6338},{"date":"2021-10-18","close":1792.9386},{"date":"2021-10-19","close":1769.8536},{"date":"2021-10-20","close":1739.0735},{"date":"2021-10-21","close":1754.4635},{"date":"2021-10-22","close":1731.3783},{"date":"2021-10-25","close":1808.3285},{"date":"2021-10-26","close":1800.6338},{"date":"2021-10-27","close":1931.449},{"date":"2021-10-28","close":1923.7538},{"date":"2021-10-29","close":1939.1439},{"date":"2021-11-01","close":1993.009},{"date":"2021-11-02","close":1962.2289},{"date":"2021-11-03","close":1869.8888},{"date":"2021-11-04","close":1823.7186},{"date":"2021-11-05","close":1800.6338},{"date":"2021-11-08","close":1823.7186},{"date":"2021-11-09","close":1800.6338},{"date":"2021-11-10","close":1708.2933},{"date":"2021-11-11","close":1708.2933},{"date":"2021-11-12","close":1785.2435},{"date":"2021-11-15","close":1769.8536},{"date":"2021-11-16","close":1708.2933},{"date":"2021-11-17","close":1685.2085},{"date":"2021-11-18","close":1677.5133},{"date":"2021-11-19","close":1723.6836},{"date":"2021-11-22","close":1685.2085},{"date":"2021-11-23","close":1708.2933},{"date":"2021-11-24","close":1685.2085},{"date":"2021-11-25","close":1677.5133},{"date":"2021-11-26","close":1646.7332},{"date":"2021-11-29","close":1646.7332},{"date":"2021-11-30","close":1623.6482},{"date":"2021-12-01","close":1662.1233},{"date":"2021-12-02","close":1708.2933},{"date":"2021-12-03","close":1777.5486},{"date":"2021-12-06","close":1808.3285},{"date":"2021-12-07","close":1892.9736},{"date":"2021-12-08","close":1854.4988},{"date":"2021-12-09","close":1939.1439},{"date":"2021-12-10","close":1939.1439},{"date":"2021-12-13","close":2031.4841},{"date":"2021-12-14","close":2046.8743},{"date":"2021-12-15","close":2016.0942},{"date":"2021-12-16","close":2039.1791},{"date":"2021-12-17","close":2031.4841},{"date":"2021-12-20","close":1923.7538},{"date":"2021-12-21","close":1931.449},{"date":"2021-12-22","close":1954.5339},{"date":"2021-12-23","close":1931.449},{"date":"2021-12-24","close":2000.704},{"date":"2021-12-27","close":1993.009},{"date":"2021-12-28","close":1985.3141},{"date":"2021-12-29","close":2077.6543},{"date":"2021-12-30","close":2123.8242},{"date":"2022-01-03","close":13850.0},{"date":"2022-01-04","close":2200.7744},{"date":"2022-01-05","close":2177.6895},{"date":"2022-01-06","close":2277.7246},{"date":"2022-01-07","close":2231.5547},{"date":"2022-01-10","close":2323.8945},{"date":"2022-01-11","close":2370.0647},{"date":"2022-01-12","close":2662.4751},{"date":"2022-01-13","close":2670.1702},{"date":"2022-01-14","close":2685.5603},{"date":"2022-01-17","close":2531.6599},{"date":"2022-01-18","close":2370.0647},{"date":"2022-01-19","close":2385.4548},{"date":"2022-01-20","close":2385.4548},{"date":"2022-01-21","close":2316.1997},{"date":"2022-01-24","close":2146.9094},{"date":"2022-01-25","close":2016.0942},{"date":"2022-01-26","close":2016.0942},{"date":"2022-01-27","close":2062.2639},{"date":"2022-01-28","close":2062.2639},{"date":"2022-02-03","close":2139.2141},{"date":"2022-02-04","close":2154.6045},{"date":"2022-02-07","close":2108.4341},{"date":"2022-02-08","close":2108.4341},{"date":"2022-02-09","close":2108.4341},{"date":"2022-02-10","close":2031.4841},{"date":"2022-02-11","close":1969.9238},{"date":"2022-02-14","close":1885.2789},{"date":"2022-02-15","close":1831.4137},{"date":"2022-02-16","close":1954.5339},{"date":"2022-02-17","close":2023.7892},{"date":"2022-02-18","close":2100.7393},{"date":"2022-02-21","close":2100.7393},{"date":"2022-02-22","close":2100.7393},{"date":"2022-02-23","close":2100.7393},{"date":"2022-02-24","close":2154.6045},{"date":"2022-02-25","close":2231.5547},{"date":"2022-02-28","close":2231.5547},{"date":"2022-03-02","close":2346.98},{"date":"2022-03-03","close":2323.8945},{"date":"2022-03-04","close":2323.8945},{"date":"2022-03-07","close":2285.4197},{"date":"2022-03-08","close":2216.1643},{"date":"2022-03-10","close":2216.1643},{"date":"2022-03-11","close":2216.1643},{"date":"2022-03-14","close":2146.9094},{"date":"2022-03-15","close":2146.9094},{"date":"2022-03-16","close":2146.9094},{"date":"2022-03-17","close":2146.9094},{"date":"2022-03-18","close":2139.2141},{"date":"2022-03-21","close":2139.2141},{"date":"2022-03-22","close":2200.7744},{"date":"2022-03-23","close":2216.1643},{"date":"2022-03-24","close":2177.6895},{"date":"2022-03-25","close":2177.6895},{"date":"2022-03-28","close":2339.2847},{"date":"2022-03-29","close":2377.7598},{"date":"2022-03-30","close":2339.2847},{"date":"2022-03-31","close":2454.71},{"date":"2022-04-01","close":2431.6248},{"date":"2022-04-04","close":2408.5398},{"date":"2022-04-05","close":2370.0647},{"date":"2022-04-06","close":2316.1997},{"date":"2022-04-07","close":2270.0295},{"date":"2022-04-08","close":2293.1145},{"date":"2022-04-11","close":2385.4548},{"date":"2022-04-12","close":2416.2349},{"date":"2022-04-13","close":2470.0999},{"date":"2022-04-14","close":2531.6599},{"date":"2022-04-15","close":2593.2202},{"date":"2022-04-18","close":2539.3552},{"date":"2022-04-19","close":2608.6101},{"date":"2022-04-20","close":2608.6101},{"date":"2022-04-21","close":2585.5251},{"date":"2022-04-22","close":2608.6101},{"date":"2022-04-25","close":2577.8301},{"date":"2022-04-26","close":2577.8301},{"date":"2022-04-27","close":2577.8301},{"date":"2022-04-28","close":2593.2202},{"date":"2022-04-29","close":2585.5251},{"date":"2022-05-02","close":2593.2202},{"date":"2022-05-03","close":2585.5251},{"date":"2022-05-04","close":2570.135},{"date":"2022-05-06","close":2523.9651},{"date":"2022-05-09","close":15950.0},{"date":"2022-05-10","close":2470.0999},{"date":"2022-05-11","close":2447.0149},{"date":"2022-05-12","close":2423.9299},{"date":"2022-05-13","close":2493.1851},{"date":"2022-05-16","close":2439.3198},{"date":"2022-05-17","close":2354.6746},{"date":"2022-05-18","close":2316.1997},{"date":"2022-05-19","close":2262.3347},{"date":"2022-05-20","close":2293.1145},{"date":"2022-05-23","close":2254.6394},{"date":"2022-05-24","close":2146.9094},{"date":"2022-05-25","close":2154.6045},{"date":"2022-05-26","close":2270.0295},{"date":"2022-05-27","close":2293.1145},{"date":"2022-05-30","close":2285.4197},{"date":"2022-05-31","close":2323.8945},{"date":"2022-06-02","close":2316.1997},{"date":"2022-06-03","close":2308.5046},{"date":"2022-06-07","close":2300.8096},{"date":"2022-06-08","close":2393.1497},{"date":"2022-06-09","close":2393.1497},{"date":"2022-06-10","close":2423.9299},{"date":"2022-06-13","close":2354.6746},{"date":"2022-06-14","close":2339.2847},{"date":"2022-06-15","close":2231.5547},{"date":"2022-06-16","close":2254.6394},{"date":"2022-06-17","close":2277.7246},{"date":"2022-06-20","close":2139.2141},{"date":"2022-06-21","close":2262.3347},{"date":"2022-06-22","close":2154.6045},{"date":"2022-06-23","close":2146.9094},{"date":"2022-06-24","close":2193.0793},{"date":"2022-06-27","close":2200.7744},{"date":"2022-06-28","close":2200.7744},{"date":"2022-06-29","close":2239.2495},{"date":"2022-06-30","close":2316.1997},{"date":"2022-07-01","close":2254.6394},{"date":"2022-07-04","close":2154.6045},{"date":"2022-07-05","close":2169.9944},{"date":"2022-07-06","close":2085.3491},{"date":"2022-07-07","close":2116.1294},{"date":"2022-07-08","close":2116.1294},{"date":"2022-07-11","close":2077.6543},{"date":"2022-07-12","close":2023.7892},{"date":"2022-07-13","close":1977.6189},{"date":"2022-07-14","close":1962.2289},{"date":"2022-07-15","close":1946.8387},{"date":"2022-07-18","close":2039.1791},{"date":"2022-07-19","close":2016.0942},{"date":"2022-07-20","close":2023.7892},{"date":"2022-07-21","close":2046.8743},{"date":"2022-07-22","close":2046.8743},{"date":"2022-07-25","close":2077.6543},{"date":"2022-07-26","close":2093.0442},{"date":"2022-07-27","close":2069.9592},{"date":"2022-07-28","close":2108.4341},{"date":"2022-07-29","close":2131.5195},{"date":"2022-08-01","close":2216.1643},{"date":"2022-08-02","close":2200.7744},{"date":"2022-08-03","close":2200.7744},{"date":"2022-08-04","close":2169.9944},{"date":"2022-08-05","close":2169.9944},{"date":"2022-08-08","close":2200.7744},{"date":"2022-08-09","close":2193.0793},{"date":"2022-08-10","close":2331.5896},{"date":"2022-08-11","close":2346.98},{"date":"2022-08-12","close":2316.1997},{"date":"2022-08-16","close":2377.7598},{"date":"2022-08-17","close":2370.0647},{"date":"2022-08-18","close":2439.3198},{"date":"2022-08-19","close":2539.3552},{"date":"2022-08-22","close":2454.71},{"date":"2022-08-23","close":2547.05},{"date":"2022-08-24","close":2547.05},{"date":"2022-08-25","close":2539.3552},{"date":"2022-08-26","close":2500.8801},{"date":"2022-08-29","close":2470.0999},{"date":"2022-08-30","close":2500.8801},{"date":"2022-08-31","close":2500.8801},{"date":"2022-09-01","close":2554.7451},{"date":"2022-09-02","close":2508.575},{"date":"2022-09-05","close":2477.7949},{"date":"2022-09-06","close":2523.9651},{"date":"2022-09-07","close":2439.3198},{"date":"2022-09-08","close":2408.5398},{"date":"2022-09-13","close":2385.4548},{"date":"2022-09-14","close":2400.845},{"date":"2022-09-15","close":2370.0647},{"date":"2022-09-16","close":2331.5896},{"date":"2022-09-19","close":2254.6394},{"date":"2022-09-20","close":2270.0295},{"date":"2022-09-21","close":2277.7246},{"date":"2022-09-22","close":2316.1997},{"date":"2022-09-23","close":2262.3347},{"date":"2022-09-26","close":2169.9944},{"date":"2022-09-27","close":2169.9944},{"date":"2022-09-28","close":2062.2639},{"date":"2022-09-29","close":2039.1791},{"date":"2022-09-30","close":2046.8743},{"date":"2022-10-04","close":2085.3491},{"date":"2022-10-05","close":2031.4841},{"date":"2022-10-06","close":2108.4341},{"date":"2022-10-07","close":2100.7393},{"date":"2022-10-11","close":2016.0942},{"date":"2022-10-12","close":2031.4841},{"date":"2022-10-13","close":1939.1439},{"date":"2022-10-14","close":1985.3141},{"date":"2022-10-17","close":1993.009},{"date":"2022-10-18","close":2000.704},{"date":"2022-10-19","close":1954.5339},{"date":"2022-10-20","close":1939.1439},{"date":"2022-10-21","close":1877.5837},{"date":"2022-10-24","close":1908.3639},{"date":"2022-10-25","close":1892.9736},{"date":"2022-10-26","close":1892.9736},{"date":"2022-10-27","close":1946.8387},{"date":"2022-10-28","close":1977.6189},{"date":"2022-10-31","close":1962.2289},{"date":"2022-11-01","close":2023.7892},{"date":"2022-11-02","close":1969.9238},{"date":"2022-11-03","close":1954.5339},{"date":"2022-11-04","close":1954.5339},{"date":"2022-11-07","close":1939.1439},{"date":"2022-11-08","close":1962.2289},{"date":"2022-11-09","close":1946.8387},{"date":"2022-11-10","close":1931.449},{"date":"2022-11-11","close":1977.6189},{"date":"2022-11-14","close":1962.2289},{"date":"2022-11-15","close":2023.7892},{"date":"2022-11-16","close":2085.3491},{"date":"2022-11-17","close":2085.3491},{"date":"2022-11-18","close":2069.9592},{"date":"2022-11-21","close":2069.9592},{"date":"2022-11-22","close":2062.2639},{"date":"2022-11-23","close":2054.5691},{"date":"2022-11-24","close":2023.7892},{"date":"2022-11-25","close":2046.8743},{"date":"2022-11-28","close":1993.009},{"date":"2022-11-29","close":2000.704},{"date":"2022-11-30","close":1985.3141},{"date":"2022-12-01","close":2016.0942},{"date":"2022-12-02","close":1977.6189},{"date":"2022-12-05","close":1985.3141},{"date":"2022-12-06","close":1985.3141},{"date":"2022-12-07","close":1977.6189},{"date":"2022-12-08","close":1923.7538},{"date":"2022-12-09","close":1954.5339},{"date":"2022-12-12","close":1908.3639},{"date":"2022-12-13","close":1931.449},{"date":"2022-12-14","close":1939.1439},{"date":"2022-12-15","close":1954.5339},{"date":"2022-12-16","close":2016.0942},{"date":"2022-12-19","close":1939.1439},{"date":"2022-12-20","close":1939.1439},{"date":"2022-12-21","close":1931.449},{"date":"2022-12-22","close":1954.5339},{"date":"2022-12-23","close":1892.9736},{"date":"2022-12-26","close":1962.2289},{"date":"2022-12-27","close":1954.5339},{"date":"2022-12-28","close":1977.6189},{"date":"2022-12-29","close":1939.1439},{"date":"2023-01-02","close":1908.3639},{"date":"2023-01-03","close":1877.5837},{"date":"2023-01-04","close":1916.0588},{"date":"2023-01-05","close":1908.3639},{"date":"2023-01-06","close":1908.3639},{"date":"2023-01-09","close":1946.8387},{"date":"2023-01-10","close":1962.2289},{"date":"2023-01-11","close":1977.6189},{"date":"2023-01-12","close":2008.3989},{"date":"2023-01-13","close":1993.009},{"date":"2023-01-16","close":1931.449},{"date":"2023-01-17","close":1908.3639},{"date":"2023-01-18","close":1908.3639},{"date":"2023-01-19","close":1908.3639},{"date":"2023-01-20","close":1908.3639},{"date":"2023-01-25","close":1905.2856},{"date":"2023-01-26","close":1945.2999},{"date":"2023-01-27","close":1985.3141},{"date":"2023-01-30","close":2016.0942},{"date":"2023-01-31","close":2042.2568},{"date":"2023-02-01","close":2031.4841},{"date":"2023-02-02","close":1993.009},{"date":"2023-02-03","close":2006.8601},{"date":"2023-02-06","close":2006.8601},{"date":"2023-02-07","close":1969.9238},{"date":"2023-02-08","close":1962.2289},{"date":"2023-02-09","close":1952.9948},{"date":"2023-02-10","close":2029.9449},{"date":"2023-02-13","close":2208.4695},{"date":"2023-02-14","close":2180.7673},{"date":"2023-02-15","close":2116.1294},{"date":"2023-02-16","close":2254.6394},{"date":"2023-02-17","close":2002.2429},{"date":"2023-02-20","close":1863.7327},{"date":"2023-02-21","close":1856.0376},{"date":"2023-02-22","close":1825.2576},{"date":"2023-02-23","close":1828.3354},{"date":"2023-02-24","close":1806.7897},{"date":"2023-02-27","close":1737.5344},{"date":"2023-02-28","close":1695.9813},{"date":"2023-03-02","close":1699.0594},{"date":"2023-03-03","close":1651.3505},{"date":"2023-03-06","close":1666.7404},{"date":"2023-03-07","close":1677.5133},{"date":"2023-03-08","close":1665.2012},{"date":"2023-03-09","close":1662.1233},{"date":"2023-03-10","close":1629.8043},{"date":"2023-03-13","close":1597.4851},{"date":"2023-03-14","close":1502.067},{"date":"2023-03-15","close":1549.776},{"date":"2023-03-16","close":1525.152},{"date":"2023-03-17","close":1539.0031},{"date":"2023-03-20","close":1520.5349},{"date":"2023-03-21","close":1525.152},{"date":"2023-03-22","close":1517.457},{"date":"2023-03-23","close":1480.521},{"date":"2023-03-24","close":1492.833},{"date":"2023-03-27","close":1491.2941},{"date":"2023-03-28","close":1514.3792},{"date":"2023-03-29","close":1520.5349},{"date":"2023-03-30","close":1514.3792},{"date":"2023-03-31","close":1535.925},{"date":"2023-04-03","close":1563.6271},{"date":"2023-04-04","close":1585.1731},{"date":"2023-04-05","close":1566.705},{"date":"2023-04-06","close":1537.464},{"date":"2023-04-07","close":1534.386},{"date":"2023-04-10","close":1518.996},{"date":"2023-04-11","close":1531.308},{"date":"2023-04-12","close":1555.9321},{"date":"2023-04-13","close":1571.3221},{"date":"2023-04-14","close":1579.0172},{"date":"2023-04-17","close":1585.1731},{"date":"2023-04-18","close":1569.7831},{"date":"2023-04-19","close":1608.2583},{"date":"2023-04-20","close":1585.1731},{"date":"2023-04-21","close":1586.7122},{"date":"2023-04-24","close":1586.7122},{"date":"2023-04-25","close":1615.9531},{"date":"2023-04-26","close":1574.4001},{"date":"2023-04-27","close":1569.7831},{"date":"2023-04-28","close":1579.0172},{"date":"2023-05-02","close":1606.7191},{"date":"2023-05-03","close":1608.2583},{"date":"2023-05-04","close":1603.6412},{"date":"2023-05-08","close":1606.7191},{"date":"2023-05-09","close":1606.7191},{"date":"2023-05-10","close":1592.8682},{"date":"2023-05-11","close":1611.3363},{"date":"2023-05-12","close":1602.1022},{"date":"2023-05-15","close":1615.9531},{"date":"2023-05-16","close":1594.4072},{"date":"2023-05-17","close":1597.4851},{"date":"2023-05-18","close":1597.4851},{"date":"2023-05-19","close":1592.8682},{"date":"2023-05-22","close":1659.0452},{"date":"2023-05-23","close":1652.8892},{"date":"2023-05-24","close":1702.1373},{"date":"2023-05-25","close":1677.5133},{"date":"2023-05-26","close":1628.2651},{"date":"2023-05-30","close":1651.3505},{"date":"2023-05-31","close":1634.4211},{"date":"2023-06-01","close":1649.8113},{"date":"2023-06-02","close":1680.5914},{"date":"2023-06-05","close":1735.9956},{"date":"2023-06-07","close":1752.9246},{"date":"2023-06-08","close":1785.2435},{"date":"2023-06-09","close":1785.2435},{"date":"2023-06-12","close":1800.6338},{"date":"2023-06-13","close":1811.4066},{"date":"2023-06-14","close":1791.3995},{"date":"2023-06-15","close":1791.3995},{"date":"2023-06-16","close":1828.3354},{"date":"2023-06-19","close":1822.1796},{"date":"2023-06-20","close":1820.6405},{"date":"2023-06-21","close":1806.7897},{"date":"2023-06-22","close":1786.7825},{"date":"2023-06-23","close":1774.4705},{"date":"2023-06-26","close":1768.3145},{"date":"2023-06-27","close":1805.2506},{"date":"2023-06-28","close":1800.6338},{"date":"2023-06-29","close":1785.2435},{"date":"2023-06-30","close":1791.3995},{"date":"2023-07-03","close":1792.9386},{"date":"2023-07-04","close":1882.2008},{"date":"2023-07-05","close":1909.903},{"date":"2023-07-06","close":1885.2789},{"date":"2023-07-07","close":1905.2856},{"date":"2023-07-10","close":1939.1439},{"date":"2023-07-11","close":1925.293},{"date":"2023-07-12","close":1979.158},{"date":"2023-07-13","close":1976.0798},{"date":"2023-07-14","close":1951.4561},{"date":"2023-07-17","close":1911.4418},{"date":"2023-07-18","close":1868.3496},{"date":"2023-07-19","close":1863.7327},{"date":"2023-07-20","close":1862.1936},{"date":"2023-07-21","close":1842.1868},{"date":"2023-07-24","close":1828.3354},{"date":"2023-07-25","close":1828.3354},{"date":"2023-07-26","close":1777.5486},{"date":"2023-07-27","close":1694.4424},{"date":"2023-07-28","close":1802.1725},{"date":"2023-07-31","close":1819.1017},{"date":"2023-08-01","close":1826.7966},{"date":"2023-08-02","close":1800.6338},{"date":"2023-08-03","close":1796.0165},{"date":"2023-08-04","close":1817.5626},{"date":"2023-08-07","close":1756.0023},{"date":"2023-08-08","close":1754.4635},{"date":"2023-08-09","close":1726.7615},{"date":"2023-08-10","close":1734.4564},{"date":"2023-08-11","close":1737.5344},{"date":"2023-08-14","close":1703.6763},{"date":"2023-08-16","close":1534.386},{"date":"2023-08-17","close":1520.5349},{"date":"2023-08-18","close":1440.507},{"date":"2023-08-21","close":1529.769},{"date":"2023-08-22","close":1619.0311},{"date":"2023-08-23","close":1614.4143},{"date":"2023-08-24","close":1614.4143},{"date":"2023-08-25","close":1611.3363},{"date":"2023-08-28","close":1642.1163},{"date":"2023-08-29","close":1697.5203},{"date":"2023-08-30","close":1745.2295},{"date":"2023-08-31","close":1786.7825},{"date":"2023-09-01","close":1780.6266},{"date":"2023-09-04","close":1774.4705},{"date":"2023-09-05","close":1794.4777},{"date":"2023-09-06","close":1785.2435},{"date":"2023-09-07","close":1785.2435},{"date":"2023-09-08","close":1772.9315},{"date":"2023-09-11","close":1783.7046},{"date":"2023-09-12","close":1785.2435},{"date":"2023-09-13","close":1776.0096},{"date":"2023-09-14","close":1772.9315},{"date":"2023-09-15","close":1769.8536},{"date":"2023-09-18","close":1766.7755},{"date":"2023-09-19","close":1723.6836},{"date":"2023-09-20","close":1723.6836},{"date":"2023-09-21","close":1668.2794},{"date":"2023-09-22","close":1663.6625},{"date":"2023-09-25","close":1652.8892},{"date":"2023-09-26","close":1648.2722},{"date":"2023-09-27","close":1646.7332},{"date":"2023-10-04","close":1577.4781},{"date":"2023-10-05","close":1539.0031},{"date":"2023-10-06","close":1614.4143},{"date":"2023-10-10","close":1592.8682},{"date":"2023-10-11","close":1655.9673},{"date":"2023-10-12","close":1651.3505},{"date":"2023-10-13","close":1660.5844},{"date":"2023-10-16","close":1659.0452},{"date":"2023-10-17","close":1655.9673},{"date":"2023-10-18","close":1643.6552},{"date":"2023-10-19","close":1582.0951},{"date":"2023-10-20","close":1542.0811},{"date":"2023-10-23","close":1535.925},{"date":"2023-10-24","close":1552.8541},{"date":"2023-10-25","close":1579.0172},{"date":"2023-10-26","close":1569.7831},{"date":"2023-10-27","close":1569.7831},{"date":"2023-10-30","close":1575.9391},{"date":"2023-10-31","close":1552.8541},{"date":"2023-11-01","close":1552.8541},{"date":"2023-11-02","close":1557.4712},{"date":"2023-11-03","close":1597.4851},{"date":"2023-11-06","close":1615.9531},{"date":"2023-11-07","close":1614.4143},{"date":"2023-11-08","close":1612.8751},{"date":"2023-11-09","close":1617.4923},{"date":"2023-11-10","close":1614.4143},{"date":"2023-11-13","close":1608.2583},{"date":"2023-11-14","close":1622.1093},{"date":"2023-11-15","close":1605.1802},{"date":"2023-11-16","close":1626.7263},{"date":"2023-11-17","close":1626.7263},{"date":"2023-11-20","close":1631.3431},{"date":"2023-11-21","close":1632.8823},{"date":"2023-11-22","close":1654.4283},{"date":"2023-11-23","close":1652.8892},{"date":"2023-11-24","close":1654.4283},{"date":"2023-11-27","close":1651.3505},{"date":"2023-11-28","close":1669.8185},{"date":"2023-11-29","close":1677.5133},{"date":"2023-11-30","close":1689.8253},{"date":"2023-12-01","close":1715.9884},{"date":"2023-12-04","close":1785.2435},{"date":"2023-12-05","close":1779.0875},{"date":"2023-12-06","close":1783.7046},{"date":"2023-12-07","close":1777.5486},{"date":"2023-12-08","close":1785.2435},{"date":"2023-12-11","close":1766.7755},{"date":"2023-12-12","close":1752.9246},{"date":"2023-12-13","close":1739.0735},{"date":"2023-12-14","close":1734.4564},{"date":"2023-12-15","close":1743.6903},{"date":"2023-12-18","close":1735.9956},{"date":"2023-12-19","close":1729.8395},{"date":"2023-12-20","close":1723.6836},{"date":"2023-12-21","close":1814.4846},{"date":"2023-12-22","close":1822.1796},{"date":"2023-12-26","close":1812.9458},{"date":"2023-12-27","close":2197.2217},{"date":"2023-12-28","close":2214.3428},{"date":"2024-01-02","close":2164.8816},{"date":"2024-01-03","close":2124.9319},{"date":"2024-01-04","close":2065.959},{"date":"2024-01-05","close":2071.6663},{"date":"2024-01-08","close":2098.2991},{"date":"2024-01-09","close":2079.2756},{"date":"2024-01-10","close":2109.7131},{"date":"2024-01-11","close":2100.2017},{"date":"2024-01-12","close":2065.959},{"date":"2024-01-15","close":2073.5684},{"date":"2024-01-16","close":2073.5684},{"date":"2024-01-17","close":2045.0332},{"date":"2024-01-18","close":2081.1777},{"date":"2024-01-19","close":2075.4709},{"date":"2024-01-22","close":2075.4709},{"date":"2024-01-23","close":2071.6663},{"date":"2024-01-24","close":2069.7637},{"date":"2024-01-25","close":2054.5449},{"date":"2024-01-26","close":2077.3733},{"date":"2024-01-29","close":2039.326},{"date":"2024-01-30","close":2003.1814},{"date":"2024-01-31","close":2041.2285},{"date":"2024-02-01","close":2039.326},{"date":"2024-02-02","close":2039.326},{"date":"2024-02-05","close":2039.326},{"date":"2024-02-06","close":2039.326},{"date":"2024-02-07","close":2083.0803},{"date":"2024-02-08","close":2083.0803},{"date":"2024-02-13","close":2104.0061},{"date":"2024-02-14","close":2111.6155},{"date":"2024-02-15","close":2075.4709},{"date":"2024-02-16","close":2117.3225},{"date":"2024-02-19","close":2104.0061},{"date":"2024-02-20","close":2111.6155},{"date":"2024-02-21","close":2073.5684},{"date":"2024-02-22","close":2071.6663},{"date":"2024-02-23","close":2081.1777},{"date":"2024-02-26","close":2084.9827},{"date":"2024-02-27","close":2081.1777},{"date":"2024-02-28","close":2119.2251},{"date":"2024-02-29","close":2155.3696},{"date":"2024-03-04","close":2134.4438},{"date":"2024-03-05","close":2136.3462},{"date":"2024-03-06","close":2206.7334},{"date":"2024-03-07","close":2269.5112},{"date":"2024-03-08","close":2282.8276},{"date":"2024-03-11","close":2324.6794},{"date":"2024-03-12","close":2324.6794},{"date":"2024-03-13","close":2282.8276},{"date":"2024-03-14","close":2339.8982},{"date":"2024-03-15","close":2336.0938},{"date":"2024-03-18","close":2387.4575},{"date":"2024-03-19","close":2320.8748},{"date":"2024-03-20","close":2315.168},{"date":"2024-03-21","close":2315.168},{"date":"2024-03-22","close":2305.656},{"date":"2024-03-25","close":2324.6794},{"date":"2024-03-26","close":2330.3867},{"date":"2024-03-27","close":2318.9724},{"date":"2024-03-28","close":2324.6794},{"date":"2024-03-29","close":2324.6794},{"date":"2024-04-01","close":2381.7502},{"date":"2024-04-02","close":2351.3125},{"date":"2024-04-03","close":2330.3867},{"date":"2024-04-04","close":2330.3867},{"date":"2024-04-05","close":2330.3867},{"date":"2024-04-08","close":2288.5347},{"date":"2024-04-09","close":2299.949},{"date":"2024-04-11","close":2292.3396},{"date":"2024-04-12","close":2282.8276},{"date":"2024-04-15","close":2296.144},{"date":"2024-04-16","close":2267.6086},{"date":"2024-04-17","close":2269.5112},{"date":"2024-04-18","close":2339.8982},{"date":"2024-04-19","close":2305.656},{"date":"2024-04-22","close":2311.363},{"date":"2024-04-23","close":2326.5818},{"date":"2024-04-24","close":2488.2822},{"date":"2024-04-25","close":2524.4268},{"date":"2024-04-26","close":2545.353},{"date":"2024-04-29","close":2511.1104},{"date":"2024-04-30","close":2492.0869},{"date":"2024-05-02","close":2488.2822},{"date":"2024-05-03","close":2442.6255},{"date":"2024-05-07","close":2452.1372},{"date":"2024-05-08","close":2459.7468},{"date":"2024-05-09","close":2442.6255},{"date":"2024-05-10","close":2442.6255},{"date":"2024-05-13","close":2518.72},{"date":"2024-05-14","close":2493.9893},{"date":"2024-05-16","close":2474.9656},{"date":"2024-05-17","close":2465.4539},{"date":"2024-05-20","close":2459.7468},{"date":"2024-05-21","close":2524.4268},{"date":"2024-05-22","close":2476.8682},{"date":"2024-05-23","close":2501.5986},{"date":"2024-05-24","close":2528.2317},{"date":"2024-05-27","close":2499.6965},{"date":"2024-05-28","close":2505.4033},{"date":"2024-05-29","close":2501.5986},{"date":"2024-05-30","close":2490.1846},{"date":"2024-05-31","close":2488.2822},{"date":"2024-06-03","close":2450.2349},{"date":"2024-06-04","close":2431.2114},{"date":"2024-06-05","close":2431.2114},{"date":"2024-06-07","close":2406.4807},{"date":"2024-06-10","close":2429.3088},{"date":"2024-06-11","close":2377.9453},{"date":"2024-06-12","close":2514.9153},{"date":"2024-06-13","close":2490.1846},{"date":"2024-06-14","close":2674.7131},{"date":"2024-06-17","close":2766.0264},{"date":"2024-06-18","close":3317.7095},{"date":"2024-06-19","close":3289.1743},{"date":"2024-06-20","close":3937.8779},{"date":"2024-06-21","close":3937.8779},{"date":"2024-06-24","close":4622.7261},{"date":"2024-06-25","close":5279.0391},{"date":"2024-06-26","close":4955.6387},{"date":"2024-06-27","close":4812.9614},{"date":"2024-06-28","close":4432.4902},{"date":"2024-07-01","close":4632.2378},{"date":"2024-07-02","close":4641.7495},{"date":"2024-07-03","close":4518.0962},{"date":"2024-07-04","close":4223.231},{"date":"2024-07-05","close":4166.1606},{"date":"2024-07-08","close":4432.4902},{"date":"2024-07-09","close":4213.7197},{"date":"2024-07-10","close":4213.7197},{"date":"2024-07-11","close":4270.79},{"date":"2024-07-12","close":4147.1367},{"date":"2024-07-15","close":4270.79},{"date":"2024-07-16","close":4280.3018},{"date":"2024-07-17","close":4232.7427},{"date":"2024-07-18","close":4166.1606},{"date":"2024-07-19","close":4128.1138},{"date":"2024-07-22","close":4185.1841},{"date":"2024-07-23","close":4251.7666},{"date":"2024-07-24","close":4289.814},{"date":"2024-07-25","close":4128.1138},{"date":"2024-07-26","close":4251.7666},{"date":"2024-07-29","close":4432.4902},{"date":"2024-07-30","close":4337.3726},{"date":"2024-07-31","close":4299.3257},{"date":"2024-08-01","close":4527.6084},{"date":"2024-08-02","close":4461.0259},{"date":"2024-08-05","close":3985.4365},{"date":"2024-08-06","close":4289.814},{"date":"2024-08-07","close":4185.1841},{"date":"2024-08-08","close":4099.5776},{"date":"2024-08-09","close":4042.5073},{"date":"2024-08-12","close":3975.925},{"date":"2024-08-13","close":3899.8306},{"date":"2024-08-14","close":3937.8779},{"date":"2024-08-16","close":3937.8779},{"date":"2024-08-19","close":3928.366},{"date":"2024-08-20","close":3956.9014},{"date":"2024-08-21","close":3823.7363},{"date":"2024-08-22","close":3757.1538},{"date":"2024-08-23","close":3880.8069},{"date":"2024-08-26","close":3747.6418},{"date":"2024-08-27","close":3743.8374},{"date":"2024-08-28","close":3688.6689},{"date":"2024-08-29","close":3566.9185},{"date":"2024-08-30","close":3660.1338},{"date":"2024-09-02","close":3570.7229},{"date":"2024-09-03","close":3690.5715},{"date":"2024-09-04","close":3547.8948},{"date":"2024-09-05","close":3795.2009},{"date":"2024-09-06","close":3861.7834},{"date":"2024-09-09","close":3787.5916},{"date":"2024-09-10","close":3707.6926},{"date":"2024-09-11","close":3707.6926},{"date":"2024-09-12","close":3776.1775},{"date":"2024-09-13","close":3956.9014},{"date":"2024-09-19","close":3937.8779},{"date":"2024-09-20","close":3937.8779},{"date":"2024-09-23","close":3966.4131},{"date":"2024-09-24","close":3937.8779},{"date":"2024-09-25","close":3966.4131},{"date":"2024-09-26","close":3985.4365},{"date":"2024-09-27","close":3909.3423},{"date":"2024-09-30","close":3928.366},{"date":"2024-10-02","close":4023.4839},{"date":"2024-10-04","close":4194.6958},{"date":"2024-10-07","close":4261.2788},{"date":"2024-10-08","close":4308.8369},{"date":"2024-10-10","close":4337.3726},{"date":"2024-10-11","close":4185.1841},{"date":"2024-10-14","close":4185.1841},{"date":"2024-10-15","close":4346.8843},{"date":"2024-10-16","close":4518.0962},{"date":"2024-10-17","close":4689.3086},{"date":"2024-10-18","close":4727.3555},{"date":"2024-10-21","close":4936.6152},{"date":"2024-10-22","close":4613.2144},{"date":"2024-10-23","close":4451.5142},{"date":"2024-10-24","close":4470.5371},{"date":"2024-10-25","close":4346.8843},{"date":"2024-10-28","close":4232.7427},{"date":"2024-10-29","close":4346.8843},{"date":"2024-10-30","close":4327.8608},{"date":"2024-10-31","close":4346.8843},{"date":"2024-11-01","close":4337.3726},{"date":"2024-11-04","close":4442.002},{"date":"2024-11-05","close":4327.8608},{"date":"2024-11-06","close":4375.4199},{"date":"2024-11-07","close":4461.0259},{"date":"2024-11-08","close":4422.979},{"date":"2024-11-11","close":4575.167},{"date":"2024-11-12","close":4480.0493},{"date":"2024-11-13","close":4356.396},{"date":"2024-11-14","close":4375.4199},{"date":"2024-11-15","close":4289.814},{"date":"2024-11-18","close":4261.2788},{"date":"2024-11-19","close":4422.979},{"date":"2024-11-20","close":4698.8203},{"date":"2024-11-21","close":4803.4497},{"date":"2024-11-22","close":5174.4092},{"date":"2024-11-25","close":5202.9448},{"date":"2024-11-26","close":5792.6753},{"date":"2024-11-27","close":6068.5171},{"date":"2024-11-28","close":5231.48},{"date":"2024-11-29","close":5307.5747},{"date":"2024-12-02","close":5231.48},{"date":"2024-12-03","close":5469.2749},{"date":"2024-12-04","close":5317.0859},{"date":"2024-12-05","close":5069.7798},{"date":"2024-12-06","close":5155.3857},{"date":"2024-12-09","close":4831.9854},{"date":"2024-12-10","close":5069.7798},{"date":"2024-12-11","close":5412.2041},{"date":"2024-12-12","close":5640.4868},{"date":"2024-12-13","close":5830.7227},{"date":"2024-12-16","close":5935.3521},{"date":"2024-12-17","close":5925.8403},{"date":"2024-12-18","close":6020.958},{"date":"2024-12-19","close":6059.0049},{"date":"2024-12-20","close":6078.0288},{"date":"2024-12-23","close":6249.2407},{"date":"2024-12-24","close":6144.6113},{"date":"2024-12-26","close":6230.2173},{"date":"2024-12-27","close":6201.0586},{"date":"2024-12-30","close":5841.436},{"date":"2025-01-02","close":5763.6802},{"date":"2025-01-03","close":5724.8018},{"date":"2025-01-06","close":5676.2041},{"date":"2025-01-07","close":5695.6431},{"date":"2025-01-08","close":5851.1558},{"date":"2025-01-09","close":6064.9854},{"date":"2025-01-10","close":6171.9004},{"date":"2025-01-13","close":5851.1558},{"date":"2025-01-14","close":5948.3506},{"date":"2025-01-15","close":6541.2422},{"date":"2025-01-16","close":6327.4121},{"date":"2025-01-17","close":6327.4121},{"date":"2025-01-20","close":6356.5708},{"date":"2025-01-21","close":7192.4502},{"date":"2025-01-22","close":7173.0112},{"date":"2025-01-23","close":6803.6694},{"date":"2025-01-24","close":6978.6206},{"date":"2025-01-31","close":7007.7793},{"date":"2025-02-03","close":7192.4502},{"date":"2025-02-04","close":7396.5605},{"date":"2025-02-05","close":7474.3169},{"date":"2025-02-06","close":7270.2065},{"date":"2025-02-07","close":6959.1821},{"date":"2025-02-10","close":6550.9619},{"date":"2025-02-11","close":6696.7544},{"date":"2025-02-12","close":6968.9014},{"date":"2025-02-13","close":7027.2183},{"date":"2025-02-14","close":6871.7061},{"date":"2025-02-17","close":7124.4141},{"date":"2025-02-18","close":7124.4141},{"date":"2025-02-19","close":7338.2437},{"date":"2025-02-20","close":6716.1938},{"date":"2025-02-21","close":6832.8281},{"date":"2025-02-24","close":6793.9502},{"date":"2025-02-25","close":6959.1821},{"date":"2025-02-26","close":6939.7427},{"date":"2025-02-27","close":6803.6694},{"date":"2025-02-28","close":6570.4004},{"date":"2025-03-04","close":6609.2788},{"date":"2025-03-05","close":6570.4004},{"date":"2025-03-06","close":6444.0469},{"date":"2025-03-07","close":6366.2905},{"date":"2025-03-10","close":6395.4492},{"date":"2025-03-11","close":6210.7783},{"date":"2025-03-12","close":6055.2656},{"date":"2025-03-13","close":5948.3506},{"date":"2025-03-14","close":5967.79},{"date":"2025-03-17","close":6570.4004},{"date":"2025-03-18","close":6900.8643},{"date":"2025-03-19","close":6774.5107},{"date":"2025-03-20","close":6589.8398},{"date":"2025-03-21","close":6414.8887},{"date":"2025-03-24","close":6755.0718},{"date":"2025-03-25","close":6677.3154},{"date":"2025-03-26","close":6687.0352},{"date":"2025-03-27","close":6541.2422},{"date":"2025-03-28","close":6337.1323},{"date":"2025-03-31","close":6269.0952},{"date":"2025-04-01","close":6609.2788},{"date":"2025-04-02","close":6793.9502},{"date":"2025-04-03","close":6852.2671},{"date":"2025-04-04","close":6900.8643},{"date":"2025-04-07","close":6230.2173},{"date":"2025-04-08","close":6550.9619},{"date":"2025-04-09","close":6366.2905},{"date":"2025-04-10","close":6949.4619},{"date":"2025-04-11","close":7173.0112},{"date":"2025-04-14","close":7561.7925},{"date":"2025-04-15","close":7581.2319},{"date":"2025-04-16","close":7513.1948},{"date":"2025-04-17","close":7600.6704},{"date":"2025-04-18","close":7697.8657},{"date":"2025-04-21","close":7649.2681},{"date":"2025-04-22","close":7775.6221},{"date":"2025-04-23","close":7833.9395},{"date":"2025-04-24","close":8067.2075},{"date":"2025-04-25","close":8067.2075},{"date":"2025-04-28","close":8018.6104},{"date":"2025-04-29","close":7697.8657},{"date":"2025-04-30","close":7795.061},{"date":"2025-05-02","close":7931.1343},{"date":"2025-05-07","close":7688.146},{"date":"2025-05-08","close":7658.9873},{"date":"2025-05-09","close":7863.0977},{"date":"2025-05-12","close":7561.7925},{"date":"2025-05-13","close":7911.6958},{"date":"2025-05-14","close":7843.6587},{"date":"2025-05-15","close":7658.9873},{"date":"2025-05-16","close":7688.146},{"date":"2025-05-19","close":7552.0728},{"date":"2025-05-20","close":7581.2319},{"date":"2025-05-21","close":7901.9756},{"date":"2025-05-22","close":7668.7075},{"date":"2025-05-23","close":7610.3901},{"date":"2025-05-26","close":7678.4268},{"date":"2025-05-27","close":7668.7075},{"date":"2025-05-28","close":7542.3535},{"date":"2025-05-29","close":7717.3052},{"date":"2025-05-30","close":7542.3535},{"date":"2025-06-02","close":7347.9629},{"date":"2025-06-04","close":7415.9995},{"date":"2025-06-05","close":7503.4756},{"date":"2025-06-09","close":7318.8042},{"date":"2025-06-10","close":7454.8779},{"date":"2025-06-11","close":7474.3169},{"date":"2025-06-12","close":7795.061},{"date":"2025-06-13","close":7775.6221},{"date":"2025-06-16","close":7892.2563},{"date":"2025-06-17","close":7765.9023},{"date":"2025-06-18","close":7600.6704},{"date":"2025-06-19","close":7445.1582},{"date":"2025-06-20","close":7377.1216},{"date":"2025-06-23","close":7231.3286},{"date":"2025-06-24","close":7425.7192},{"date":"2025-06-25","close":7153.5723},{"date":"2025-06-26","close":7338.2437},{"date":"2025-06-27","close":7347.9629},{"date":"2025-06-30","close":7027.2183},{"date":"2025-07-01","close":7056.377},{"date":"2025-07-02","close":6910.584},{"date":"2025-07-03","close":6881.4258},{"date":"2025-07-04","close":6444.0469},{"date":"2025-07-07","close":6376.0103},{"date":"2025-07-08","close":6356.5708},{"date":"2025-07-09","close":6376.0103},{"date":"2025-07-10","close":6327.4121},{"date":"2025-07-11","close":6210.7783},{"date":"2025-07-14","close":6210.7783},{"date":"2025-07-15","close":6492.644},{"date":"2025-07-16","close":6482.9248},{"date":"2025-07-17","close":6560.6812},{"date":"2025-07-18","close":6434.3271},{"date":"2025-07-21","close":6492.644},{"date":"2025-07-22","close":6677.3154},{"date":"2025-07-23","close":6580.1206},{"date":"2025-07-24","close":6589.8398},{"date":"2025-07-25","close":7202.1699},{"date":"2025-07-28","close":7484.0361},{"date":"2025-07-29","close":7435.4385},{"date":"2025-07-30","close":7484.0361},{"date":"2025-07-31","close":7561.7925},{"date":"2025-08-01","close":7532.6338},{"date":"2025-08-04","close":7649.2681},{"date":"2025-08-05","close":8135.2446},{"date":"2025-08-06","close":8339.3545},{"date":"2025-08-07","close":9379.3438},{"date":"2025-08-08","close":9544.5762},{"date":"2025-08-11","close":9291.8682},{"date":"2025-08-12","close":9048.8799},{"date":"2025-08-13","close":8796.1729},{"date":"2025-08-14","close":8786.4531},{"date":"2025-08-18","close":8514.3066},{"date":"2025-08-19","close":8144.9639},{"date":"2025-08-20","close":8349.0742},{"date":"2025-08-21","close":8708.6973},{"date":"2025-08-22","close":8533.7451},{"date":"2025-08-25","close":8767.0146},{"date":"2025-08-26","close":8893.3672},{"date":"2025-08-27","close":9194.6738},{"date":"2025-08-28","close":9622.332},{"date":"2025-08-29","close":10983.0654},{"date":"2025-09-01","close":10808.1143},{"date":"2025-09-02","close":10438.7725},{"date":"2025-09-03","close":10944.1885},{"date":"2025-09-04","close":11359.79},{"date":"2025-09-05","close":11142.0938},{"date":"2025-09-08","close":10865.0264},{"date":"2025-09-09","close":10785.8633},{"date":"2025-09-10","close":11023.3506},{"date":"2025-09-11","close":11280.6279},{"date":"2025-09-12","close":10884.8164},{"date":"2025-09-15","close":10647.3301},{"date":"2025-09-16","close":10845.2354},{"date":"2025-09-17","close":10469.2148},{"date":"2025-09-18","close":10825.4443},{"date":"2025-09-19","close":57700.0},{"date":"2025-09-22","close":11201.4658},{"date":"2025-09-23","close":10845.2354},{"date":"2025-09-24","close":10944.1885},{"date":"2025-09-25","close":11003.5596},{"date":"2025-09-26","close":10587.958},{"date":"2025-09-29","close":10607.748},{"date":"2025-09-30","close":10944.1885},{"date":"2025-10-01","close":11300.4189},{"date":"2025-10-02","close":11181.6748},{"date":"2025-10-10","close":10904.6074},{"date":"2025-10-13","close":11062.9316},{"date":"2025-10-14","close":10825.4443},{"date":"2025-10-15","close":11359.79},{"date":"2025-10-16","close":11201.4658},{"date":"2025-10-17","close":10766.0732},{"date":"2025-10-20","close":10904.6074},{"date":"2025-10-21","close":11359.79},{"date":"2025-10-22","close":11597.2773},{"date":"2025-10-23","close":11636.8584},{"date":"2025-10-24","close":11716.0205},{"date":"2025-10-27","close":12329.5283},{"date":"2025-10-28","close":11676.4395},{"date":"2025-10-29","close":11696.2305},{"date":"2025-10-30","close":11795.1826},{"date":"2025-10-31","close":11854.5547},{"date":"2025-11-03","close":12270.1572},{"date":"2025-11-04","close":11636.8584},{"date":"2025-11-05","close":10944.1885},{"date":"2025-11-06","close":10785.8633},{"date":"2025-11-07","close":10587.958},{"date":"2025-11-10","close":10370.2617},{"date":"2025-11-11","close":10033.8223},{"date":"2025-11-12","close":9974.4502},{"date":"2025-11-13","close":10112.9844},{"date":"2025-11-14","close":9954.6592},{"date":"2025-11-17","close":9934.8691},{"date":"2025-11-18","close":9618.2197},{"date":"2025-11-19","close":9895.2881},{"date":"2025-11-20","close":9885.3926},{"date":"2025-11-21","close":9479.6855},{"date":"2025-11-24","close":9509.3711},{"date":"2025-11-25","close":9440.1045},{"date":"2025-11-26","close":9667.6963},{"date":"2025-11-27","close":9608.3242},{"date":"2025-11-28","close":9430.209},{"date":"2025-12-01","close":9281.7803},{"date":"2025-12-02","close":9400.5234},{"date":"2025-12-03","close":9410.4189},{"date":"2025-12-04","close":9212.5127},{"date":"2025-12-05","close":9657.8008},{"date":"2025-12-08","close":9677.5918},{"date":"2025-12-09","close":9746.8584},{"date":"2025-12-10","close":9558.8477},{"date":"2025-12-11","close":9450.0},{"date":"2025-12-12","close":9578.6387},{"date":"2025-12-15","close":9311.4658},{"date":"2025-12-16","close":9073.9785},{"date":"2025-12-17","close":9153.1416},{"date":"2025-12-18","close":9083.874},{"date":"2025-12-19","close":9252.0938},{"date":"2025-12-22","close":9301.5703},{"date":"2025-12-23","close":9489.5811},{"date":"2025-12-24","close":9321.3613},{"date":"2025-12-26","close":9450.0},{"date":"2025-12-29","close":9260.0},{"date":"2025-12-30","close":9240.0},{"date":"2026-01-02","close":9690.0},{"date":"2026-01-05","close":9690.0},{"date":"2026-01-06","close":9800.0},{"date":"2026-01-07","close":9810.0},{"date":"2026-01-08","close":9780.0},{"date":"2026-01-09","close":10220.0},{"date":"2026-01-12","close":10360.0},{"date":"2026-01-13","close":10400.0},{"date":"2026-01-14","close":9800.0},{"date":"2026-01-15","close":9760.0},{"date":"2026-01-16","close":9360.0},{"date":"2026-01-19","close":9380.0},{"date":"2026-01-20","close":9100.0},{"date":"2026-01-21","close":8880.0},{"date":"2026-01-22","close":8820.0},{"date":"2026-01-23","close":8770.0},{"date":"2026-01-26","close":8710.0},{"date":"2026-01-27","close":8840.0},{"date":"2026-01-28","close":8760.0},{"date":"2026-01-29","close":8700.0},{"date":"2026-01-30","close":8590.0},{"date":"2026-02-02","close":8270.0},{"date":"2026-02-03","close":8460.0},{"date":"2026-02-04","close":8610.0},{"date":"2026-02-05","close":8270.0},{"date":"2026-02-06","close":8070.0},{"date":"2026-02-09","close":8200.0},{"date":"2026-02-10","close":8280.0},{"date":"2026-02-11","close":8320.0},{"date":"2026-02-12","close":8330.0},{"date":"2026-02-13","close":8170.0},{"date":"2026-02-19","close":8340.0},{"date":"2026-02-20","close":8430.0},{"date":"2026-02-23","close":8600.0},{"date":"2026-02-24","close":8730.0},{"date":"2026-02-25","close":9100.0},{"date":"2026-02-26","close":8750.0},{"date":"2026-02-27","close":8900.0},{"date":"2026-03-03","close":8240.0},{"date":"2026-03-04","close":7500.0},{"date":"2026-03-05","close":8750.0},{"date":"2026-03-06","close":8780.0},{"date":"2026-03-09","close":8770.0},{"date":"2026-03-10","close":9340.0},{"date":"2026-03-11","close":9930.0},{"date":"2026-03-12","close":10140.0},{"date":"2026-03-13","close":10080.0},{"date":"2026-03-16","close":9900.0},{"date":"2026-03-17","close":10240.0},{"date":"2026-03-18","close":10300.0},{"date":"2026-03-19","close":10220.0},{"date":"2026-03-20","close":10600.0},{"date":"2026-03-23","close":10000.0},{"date":"2026-03-24","close":10300.0},{"date":"2026-03-25","close":10480.0},{"date":"2026-03-26","close":10140.0},{"date":"2026-03-27","close":9910.0},{"date":"2026-03-30","close":9310.0},{"date":"2026-03-31","close":9240.0},{"date":"2026-04-01","close":9830.0},{"date":"2026-04-02","close":9570.0},{"date":"2026-04-03","close":10000.0},{"date":"2026-04-06","close":9680.0},{"date":"2026-04-07","close":9650.0},{"date":"2026-04-08","close":10020.0},{"date":"2026-04-09","close":10400.0},{"date":"2026-04-10","close":10400.0},{"date":"2026-04-13","close":10400.0},{"date":"2026-04-14","close":10400.0},{"date":"2026-04-15","close":10400.0},{"date":"2026-04-16","close":10400.0},{"date":"2026-04-17","close":10400.0},{"date":"2026-04-20","close":10400.0},{"date":"2026-04-21","close":10400.0},{"date":"2026-04-22","close":10400.0},{"date":"2026-04-23","close":10400.0},{"date":"2026-04-24","close":10400.0},{"date":"2026-04-27","close":10400.0},{"date":"2026-04-28","close":10400.0},{"date":"2026-04-29","close":10400.0},{"date":"2026-04-30","close":13520.0},{"date":"2026-05-04","close":15140.0},{"date":"2026-05-06","close":14290.0},{"date":"2026-05-07","close":14950.0},{"date":"2026-05-08","close":14130.0},{"date":"2026-05-11","close":13310.0},{"date":"2026-05-12","close":13050.0},{"date":"2026-05-13","close":12980.0},{"date":"2026-05-14","close":12360.0},{"date":"2026-05-15","close":12020.0},{"date":"2026-05-18","close":11670.0},{"date":"2026-05-19","close":11760.0},{"date":"2026-05-20","close":11120.0},{"date":"2026-05-21","close":11350.0},{"date":"2026-05-22","close":11790.0},{"date":"2026-05-26","close":11700.0},{"date":"2026-05-27","close":11070.0},{"date":"2026-05-28","close":10550.0},{"date":"2026-05-29","close":10080.0},{"date":"2026-06-01","close":9610.0},{"date":"2026-06-02","close":9540.0},{"date":"2026-06-04","close":9460.0},{"date":"2026-06-05","close":9250.0},{"date":"2026-06-08","close":8300.0},{"date":"2026-06-09","close":8400.0},{"date":"2026-06-10","close":8570.0},{"date":"2026-06-11","close":8730.0},{"date":"2026-06-12","close":9020.0},{"date":"2026-06-15","close":9290.0},{"date":"2026-06-16","close":9350.0},{"date":"2026-06-17","close":9340.0},{"date":"2026-06-18","close":8820.0},{"date":"2026-06-19","close":8710.0},{"date":"2026-06-22","close":8350.0},{"date":"2026-06-23","close":7690.0},{"date":"2026-06-24","close":7540.0},{"date":"2026-06-25","close":7220.0},{"date":"2026-06-26","close":6980.0},{"date":"2026-06-29","close":7560.0},{"date":"2026-06-30","close":7440.0},{"date":"2026-07-01","close":8120.0},{"date":"2026-07-02","close":7730.0},{"date":"2026-07-03","close":7590.0},{"date":"2026-07-06","close":7430.0},{"date":"2026-07-07","close":6960.0},{"date":"2026-07-08","close":6580.0},{"date":"2026-07-09","close":6340.0},{"date":"2026-07-10","close":7050.0},{"date":"2026-07-13","close":6570.0},{"date":"2026-07-14","close":6150.0},{"date":"2026-07-15","close":6610.0},{"date":"2026-07-16","close":6700.0},{"date":"2026-07-20","close":6430.0},{"date":"2026-07-21","close":6600.0},{"date":"2026-07-22","close":6780.0},{"date":"2026-07-23","close":7480.0},{"date":"2026-07-24","close":7280.0},{"date":"2026-07-27","close":7020.0},{"date":"2026-07-28","close":6400.0},{"date":"2026-07-29","close":6020.0},{"date":"2026-07-30","close":5860.0},{"date":"2026-07-31","close":6510.0},{"date":"2026-08-03","close":6420.0},{"date":"2026-08-04","close":6790.0},{"date":"2026-08-05","close":7440.0},{"date":"2026-08-06","close":7150.0},{"date":"2026-08-07","close":7250.0},{"date":"2026-08-10","close":7570.0},{"date":"2026-08-11","close":7720.0},{"date":"2026-08-12","close":7500.0},{"date":"2026-08-13","close":7800.0},{"date":"2026-08-14","close":8280.0},{"date":"2026-08-18","close":7760.0},{"date":"2026-08-19","close":7230.0},{"date":"2026-08-20","close":7040.0},{"date":"2026-08-21","close":6680.0},{"date":"2026-08-24","close":6810.0},{"date":"2026-08-25","close":6810.0},{"date":"2026-08-26","close":6950.0},{"date":"2026-08-27","close":6900.0},{"date":"2026-08-28","close":6900.0},{"date":"2026-08-31","close":6770.0},{"date":"2026-09-01","close":6790.0},{"date":"2026-09-02","close":6460.0},{"date":"2026-09-03","close":6400.0},{"date":"2026-09-04","close":6440.0},{"date":"2026-09-07","close":6410.0},{"date":"2026-09-08","close":6390.0},{"date":"2026-09-09","close":6450.0},{"date":"2026-09-10","close":6340.0},{"date":"2026-09-11","close":6310.0},{"date":"2026-09-14","close":6460.0},{"date":"2026-09-15","close":6390.0},{"date":"2026-09-16","close":6400.0},{"date":"2026-09-17","close":6500.0},{"date":"2026-09-18","close":6520.0},{"date":"2026-09-21","close":6430.0},{"date":"2026-09-22","close":6380.0},{"date":"2026-09-23","close":6330.0},{"date":"2026-09-28","close":6320.0},{"date":"2026-09-29","close":6160.0},{"date":"2026-09-30","close":6210.0},{"date":"2026-10-01","close":6380.0},{"date":"2026-10-02","close":6410.0},{"date":"2026-10-06","close":6340.0},{"date":"2026-10-07","close":6090.0},{"date":"2026-10-08","close":5940.0},{"date":"2026-10-12","close":5780.0},{"date":"2026-10-13","close":5630.0},{"date":"2026-10-14","close":5670.0},{"date":"2026-10-15","close":5310.0},{"date":"2026-10-16","close":5680.0},{"date":"2026-10-19","close":5750.0},{"date":"2026-10-20","close":5550.0},{"date":"2026-10-21","close":5550.0},{"date":"2026-10-22","close":5890.0},{"date":"2026-10-23","close":6120.0}],"chart_data":[{"date":"2024-10-24","open":4404,"high":4509,"low":4375,"close":4471,"volume":25155,"rsi_14":62.98,"sma_20":22597.5,"sma_60":21382.0,"sma_120":19288.33},{"date":"2024-10-25","open":4471,"high":4613,"low":4328,"close":4347,"volume":19800,"rsi_14":54.55,"sma_20":22705.0,"sma_60":21387.0,"sma_120":19368.17},{"date":"2024-10-28","open":4328,"high":4347,"low":4185,"close":4233,"volume":29657,"rsi_14":49.17,"sma_20":22775.0,"sma_60":21396.17,"sma_120":19442.08},{"date":"2024-10-29","open":4195,"high":4452,"low":4166,"close":4347,"volume":27300,"rsi_14":51.06,"sma_20":22870.0,"sma_60":21404.5,"sma_120":19522.5},{"date":"2024-10-30","open":4347,"high":4432,"low":4309,"close":4328,"volume":16982,"rsi_14":49.73,"sma_20":22980.0,"sma_60":21395.33,"sma_120":19602.92},{"date":"2024-10-31","open":4328,"high":4461,"low":4214,"close":4347,"volume":12382,"rsi_14":54.91,"sma_20":23090.0,"sma_60":21396.17,"sma_120":19684.33},{"date":"2024-11-01","open":4356,"high":4423,"low":4204,"close":4337,"volume":13436,"rsi_14":54.6,"sma_20":23172.5,"sma_60":21399.5,"sma_120":19767.33},{"date":"2024-11-04","open":4337,"high":4528,"low":4242,"close":4442,"volume":21261,"rsi_14":52.98,"sma_20":23237.5,"sma_60":21392.0,"sma_120":19854.5},{"date":"2024-11-05","open":4452,"high":4651,"low":4328,"close":4328,"volume":20305,"rsi_14":43.83,"sma_20":23255.0,"sma_60":21380.33,"sma_120":19936.33},{"date":"2024-11-06","open":4356,"high":4385,"low":4204,"close":4375,"volume":14590,"rsi_14":38.93,"sma_20":23272.5,"sma_60":21414.5,"sma_120":20021.0},{"date":"2024-11-07","open":4375,"high":4680,"low":4356,"close":4461,"volume":45067,"rsi_14":40.91,"sma_20":23305.0,"sma_60":21429.5,"sma_120":20109.42},{"date":"2024-11-08","open":4461,"high":4613,"low":4366,"close":4423,"volume":22726,"rsi_14":30.15,"sma_20":23367.5,"sma_60":21450.33,"sma_120":20192.83},{"date":"2024-11-11","open":4471,"high":4594,"low":4442,"close":4575,"volume":30369,"rsi_14":48.31,"sma_20":23470.0,"sma_60":21492.0,"sma_120":20284.0},{"date":"2024-11-12","open":4585,"high":4670,"low":4432,"close":4480,"volume":28487,"rsi_14":51.35,"sma_20":23505.0,"sma_60":21530.33,"sma_120":20371.83},{"date":"2024-11-13","open":4423,"high":4452,"low":4280,"close":4356,"volume":30333,"rsi_14":45.08,"sma_20":23462.5,"sma_60":21563.67,"sma_120":20454.67},{"date":"2024-11-14","open":4356,"high":4413,"low":4347,"close":4375,"volume":20154,"rsi_14":51.35,"sma_20":23380.0,"sma_60":21605.33,"sma_120":20538.58},{"date":"2024-11-15","open":4356,"high":4356,"low":4242,"close":4290,"volume":18645,"rsi_14":52.78,"sma_20":23265.0,"sma_60":21636.17,"sma_120":20615.92},{"date":"2024-11-18","open":4280,"high":4356,"low":4176,"close":4261,"volume":22483,"rsi_14":45.45,"sma_20":23087.5,"sma_60":21664.5,"sma_120":20694.08},{"date":"2024-11-19","open":4261,"high":4471,"low":4214,"close":4423,"volume":24197,"rsi_14":54.39,"sma_20":23037.5,"sma_60":21707.83,"sma_120":20778.25},{"date":"2024-11-20","open":4423,"high":4813,"low":4375,"close":4699,"volume":75106,"rsi_14":63.12,"sma_20":23102.5,"sma_60":21772.83,"sma_120":20873.33},{"date":"2024-11-21","open":4832,"high":4870,"low":4670,"close":4803,"volume":38639,"rsi_14":66.23,"sma_20":23190.0,"sma_60":21858.67,"sma_120":20974.25},{"date":"2024-11-22","open":4813,"high":5241,"low":4813,"close":5174,"volume":71209,"rsi_14":71.51,"sma_20":23407.5,"sma_60":21982.83,"sma_120":21091.17},{"date":"2024-11-25","open":5174,"high":5327,"low":5155,"close":5203,"volume":66389,"rsi_14":77.06,"sma_20":23662.5,"sma_60":22098.67,"sma_120":21209.5},{"date":"2024-11-26","open":5403,"high":5840,"low":5251,"close":5793,"volume":139727,"rsi_14":82.82,"sma_20":24042.5,"sma_60":22277.83,"sma_120":21354.17},{"date":"2024-11-27","open":5707,"high":6088,"low":5707,"close":6069,"volume":67087,"rsi_14":84.21,"sma_20":24500.0,"sma_60":22481.5,"sma_120":21511.0},{"date":"2024-11-28","open":6107,"high":6126,"low":5231,"close":5231,"volume":96262,"rsi_14":62.84,"sma_20":24732.5,"sma_60":22616.67,"sma_120":21632.83},{"date":"2024-11-29","open":5327,"high":5621,"low":5032,"close":5308,"volume":80059,"rsi_14":61.92,"sma_20":24987.5,"sma_60":22769.17,"sma_120":21758.83},{"date":"2024-12-02","open":5308,"high":5365,"low":5098,"close":5231,"volume":31909,"rsi_14":62.31,"sma_20":25195.0,"sma_60":22906.83,"sma_120":21881.5},{"date":"2024-12-03","open":5136,"high":5507,"low":5136,"close":5469,"volume":33701,"rsi_14":67.57,"sma_20":25495.0,"sma_60":23073.17,"sma_120":22015.67},{"date":"2024-12-04","open":5365,"high":5469,"low":5193,"close":5317,"volume":36413,"rsi_14":64.27,"sma_20":25742.5,"sma_60":23215.67,"sma_120":22142.17},{"date":"2024-12-05","open":5327,"high":5327,"low":5060,"close":5070,"volume":30898,"rsi_14":61.26,"sma_20":25902.5,"sma_60":23349.0,"sma_120":22260.08},{"date":"2024-12-06","open":5117,"high":5193,"low":4822,"close":5155,"volume":54497,"rsi_14":62.7,"sma_20":26095.0,"sma_60":23468.17,"sma_120":22375.75},{"date":"2024-12-09","open":5136,"high":5136,"low":4832,"close":4832,"volume":33540,"rsi_14":55.56,"sma_20":26162.5,"sma_60":23553.17,"sma_120":22478.33},{"date":"2024-12-10","open":4832,"high":5146,"low":4832,"close":5070,"volume":20011,"rsi_14":55.09,"sma_20":26317.5,"sma_60":23665.5,"sma_120":22583.25},{"date":"2024-12-11","open":5127,"high":5441,"low":5051,"close":5412,"volume":39961,"rsi_14":57.84,"sma_20":26595.0,"sma_60":23814.83,"sma_120":22699.17},{"date":"2024-12-12","open":5612,"high":5698,"low":5289,"close":5640,"volume":38850,"rsi_14":56.23,"sma_20":26927.5,"sma_60":23984.17,"sma_120":22800.92},{"date":"2024-12-13","open":5707,"high":5869,"low":5469,"close":5831,"volume":44899,"rsi_14":58.05,"sma_20":27332.5,"sma_60":24164.17,"sma_120":22912.25},{"date":"2024-12-16","open":5821,"high":5973,"low":5707,"close":5935,"volume":32612,"rsi_14":52.09,"sma_20":27772.5,"sma_60":24337.5,"sma_120":22999.75},{"date":"2024-12-17","open":5935,"high":6202,"low":5850,"close":5926,"volume":44895,"rsi_14":47.73,"sma_20":28167.5,"sma_60":24511.67,"sma_120":23086.83},{"date":"2024-12-18","open":5926,"high":6145,"low":5840,"close":6021,"volume":21251,"rsi_14":66.4,"sma_20":28515.0,"sma_60":24694.17,"sma_120":23148.08},{"date":"2024-12-19","open":5992,"high":6401,"low":5745,"close":6059,"volume":75775,"rsi_14":65.86,"sma_20":28845.0,"sma_60":24877.5,"sma_120":23182.25},{"date":"2024-12-20","open":6059,"high":6183,"low":5926,"close":6078,"volume":28597,"rsi_14":68.31,"sma_20":29082.5,"sma_60":25065.0,"sma_120":23231.42},{"date":"2024-12-23","open":6240,"high":6363,"low":6040,"close":6249,"volume":50013,"rsi_14":67.37,"sma_20":29357.5,"sma_60":25265.0,"sma_120":23294.33},{"date":"2024-12-24","open":6392,"high":6401,"low":6107,"close":6145,"volume":39164,"rsi_14":68.83,"sma_20":29450.0,"sma_60":25454.17,"sma_120":23369.33},{"date":"2024-12-26","open":6297,"high":6344,"low":6145,"close":6230,"volume":45469,"rsi_14":78.5,"sma_20":29492.5,"sma_60":25657.5,"sma_120":23439.33},{"date":"2024-12-27","open":6289,"high":6308,"low":6046,"close":6201,"volume":60280,"rsi_14":71.62,"sma_20":29712.5,"sma_60":25845.0,"sma_120":23501.83},{"date":"2024-12-30","open":6201,"high":6201,"low":5832,"close":5841,"volume":43723,"rsi_14":70.67,"sma_20":29820.0,"sma_60":25993.33,"sma_120":23554.33},{"date":"2025-01-02","open":5890,"high":5919,"low":5637,"close":5764,"volume":38148,"rsi_14":64.42,"sma_20":29927.5,"sma_60":26120.0,"sma_120":23616.42},{"date":"2025-01-03","open":5764,"high":5851,"low":5696,"close":5725,"volume":33964,"rsi_14":55.68,"sma_20":29962.5,"sma_60":26237.5,"sma_120":23679.33},{"date":"2025-01-06","open":5793,"high":5793,"low":5598,"close":5676,"volume":25801,"rsi_14":47.13,"sma_20":30025.0,"sma_60":26346.67,"sma_120":23728.5},{"date":"2025-01-07","open":5676,"high":5900,"low":5608,"close":5696,"volume":28768,"rsi_14":40.29,"sma_20":30157.5,"sma_60":26455.0,"sma_120":23788.08},{"date":"2025-01-08","open":5968,"high":6026,"low":5725,"close":5851,"volume":56452,"rsi_14":42.36,"sma_20":30307.5,"sma_60":26590.0,"sma_120":23854.33},{"date":"2025-01-09","open":5919,"high":6084,"low":5579,"close":6065,"volume":46316,"rsi_14":50.3,"sma_20":30597.5,"sma_60":26743.33,"sma_120":23927.25},{"date":"2025-01-10","open":6172,"high":6182,"low":5948,"close":6172,"volume":26492,"rsi_14":50.6,"sma_20":30852.5,"sma_60":26891.67,"sma_120":24010.17},{"date":"2025-01-13","open":6172,"high":6191,"low":5851,"close":5851,"volume":39560,"rsi_14":41.03,"sma_20":30935.0,"sma_60":26997.5,"sma_120":24073.92},{"date":"2025-01-14","open":5832,"high":6104,"low":5812,"close":5948,"volume":21237,"rsi_14":43.35,"sma_20":30982.5,"sma_60":27096.67,"sma_120":24141.42},{"date":"2025-01-15","open":5948,"high":6600,"low":5948,"close":6541,"volume":107633,"rsi_14":53.25,"sma_20":31132.5,"sma_60":27243.33,"sma_120":24236.42},{"date":"2025-01-16","open":6629,"high":6629,"low":6104,"close":6327,"volume":87070,"rsi_14":50.97,"sma_20":31200.0,"sma_60":27353.33,"sma_120":24325.17},{"date":"2025-01-17","open":6220,"high":6434,"low":6172,"close":6327,"volume":20797,"rsi_14":49.19,"sma_20":31270.0,"sma_60":27491.67,"sma_120":24415.58},{"date":"2025-01-20","open":6318,"high":6357,"low":6075,"close":6357,"volume":39817,"rsi_14":53.42,"sma_20":31322.5,"sma_60":27646.67,"sma_120":24504.75},{"date":"2025-01-21","open":6337,"high":7329,"low":6318,"close":7192,"volume":81803,"rsi_14":74.56,"sma_20":31580.0,"sma_60":27871.67,"sma_120":24626.83},{"date":"2025-01-22","open":7076,"high":7260,"low":6891,"close":7173,"volume":30971,"rsi_14":76.17,"sma_20":31827.5,"sma_60":28105.83,"sma_120":24746.42},{"date":"2025-01-23","open":7163,"high":7241,"low":6794,"close":6804,"volume":28517,"rsi_14":67.85,"sma_20":31935.0,"sma_60":28318.33,"sma_120":24857.25},{"date":"2025-01-24","open":6648,"high":7086,"low":6648,"close":6979,"volume":22133,"rsi_14":70.68,"sma_20":32115.0,"sma_60":28535.83,"sma_120":24970.17},{"date":"2025-01-31","open":6979,"high":7290,"low":6813,"close":7008,"volume":17674,"rsi_14":70.77,"sma_20":32280.0,"sma_60":28757.5,"sma_120":25076.42},{"date":"2025-02-03","open":6901,"high":7192,"low":6901,"close":7192,"volume":9265,"rsi_14":71.04,"sma_20":32535.0,"sma_60":28993.33,"sma_120":25194.75},{"date":"2025-02-04","open":7192,"high":7416,"low":7105,"close":7397,"volume":21128,"rsi_14":70.95,"sma_20":32935.0,"sma_60":29247.5,"sma_120":25323.5},{"date":"2025-02-05","open":7484,"high":7562,"low":7329,"close":7474,"volume":20947,"rsi_14":70.68,"sma_20":33375.0,"sma_60":29499.17,"sma_120":25445.58},{"date":"2025-02-06","open":7465,"high":7465,"low":7066,"close":7270,"volume":21910,"rsi_14":73.4,"sma_20":33772.5,"sma_60":29743.33,"sma_120":25561.83},{"date":"2025-02-07","open":7251,"high":7251,"low":6901,"close":6959,"volume":26320,"rsi_14":65.57,"sma_20":34102.5,"sma_60":29956.67,"sma_120":25685.58},{"date":"2025-02-10","open":6843,"high":7086,"low":6551,"close":6551,"volume":18166,"rsi_14":50.16,"sma_20":34322.5,"sma_60":30127.5,"sma_120":25778.5},{"date":"2025-02-11","open":6473,"high":6979,"low":6463,"close":6697,"volume":40580,"rsi_14":56.17,"sma_20":34540.0,"sma_60":30314.17,"sma_120":25882.25},{"date":"2025-02-12","open":6697,"high":7027,"low":6454,"close":6969,"volume":23747,"rsi_14":59.82,"sma_20":34772.5,"sma_60":30510.83,"sma_120":26001.42},{"date":"2025-02-13","open":7231,"high":7231,"low":6775,"close":7027,"volume":24527,"rsi_14":60.18,"sma_20":34992.5,"sma_60":30720.83,"sma_120":26125.58},{"date":"2025-02-14","open":7027,"high":7105,"low":6804,"close":6872,"volume":22962,"rsi_14":43.87,"sma_20":35255.0,"sma_60":30928.33,"sma_120":26246.0},{"date":"2025-02-17","open":6872,"high":7358,"low":6852,"close":7124,"volume":38068,"rsi_14":49.15,"sma_20":35557.5,"sma_60":31155.83,"sma_120":26380.58},{"date":"2025-02-18","open":7212,"high":7212,"low":6940,"close":7124,"volume":18641,"rsi_14":56.47,"sma_20":35707.5,"sma_60":31390.83,"sma_120":26513.5},{"date":"2025-02-19","open":7124,"high":7484,"low":7037,"close":7338,"volume":38826,"rsi_14":57.14,"sma_20":35967.5,"sma_60":31646.67,"sma_120":26655.58},{"date":"2025-02-20","open":7290,"high":7290,"low":6687,"close":6716,"volume":59168,"rsi_14":45.31,"sma_20":36067.5,"sma_60":31835.0,"sma_120":26771.42},{"date":"2025-02-21","open":6648,"high":6872,"low":6580,"close":6833,"volume":18073,"rsi_14":44.09,"sma_20":36190.0,"sma_60":32009.17,"sma_120":26891.0},{"date":"2025-02-24","open":6833,"high":6959,"low":6658,"close":6794,"volume":13039,"rsi_14":39.53,"sma_20":36087.5,"sma_60":32170.83,"sma_120":27014.75},{"date":"2025-02-25","open":6911,"high":6969,"low":6716,"close":6959,"volume":13139,"rsi_14":41.31,"sma_20":36032.5,"sma_60":32314.17,"sma_120":27148.5},{"date":"2025-02-26","open":6988,"high":7231,"low":6930,"close":6940,"volume":16504,"rsi_14":44.06,"sma_20":36067.5,"sma_60":32453.33,"sma_120":27276.0},{"date":"2025-02-27","open":7047,"high":7056,"low":6804,"close":6804,"volume":6524,"rsi_14":47.01,"sma_20":36022.5,"sma_60":32529.17,"sma_120":27403.5},{"date":"2025-02-28","open":6833,"high":6930,"low":6376,"close":6570,"volume":18285,"rsi_14":50.4,"sma_20":35910.0,"sma_60":32560.83,"sma_120":27521.17},{"date":"2025-03-04","open":6532,"high":6736,"low":6493,"close":6609,"volume":31526,"rsi_14":48.12,"sma_20":35760.0,"sma_60":32669.17,"sma_120":27642.92},{"date":"2025-03-05","open":6755,"high":6755,"low":6473,"close":6570,"volume":24176,"rsi_14":40.47,"sma_20":35547.5,"sma_60":32767.5,"sma_120":27768.33},{"date":"2025-03-06","open":6668,"high":6668,"low":6434,"close":6444,"volume":17171,"rsi_14":36.49,"sma_20":35282.5,"sma_60":32861.67,"sma_120":27884.25},{"date":"2025-03-07","open":6483,"high":6493,"low":6279,"close":6366,"volume":14923,"rsi_14":37.85,"sma_20":35050.0,"sma_60":32928.33,"sma_120":28000.75},{"date":"2025-03-10","open":6376,"high":6454,"low":6250,"close":6395,"volume":12779,"rsi_14":30.37,"sma_20":34905.0,"sma_60":33010.83,"sma_120":28113.25},{"date":"2025-03-11","open":6395,"high":6395,"low":6026,"close":6211,"volume":14582,"rsi_14":27.62,"sma_20":34817.5,"sma_60":33099.17,"sma_120":28224.08},{"date":"2025-03-12","open":6357,"high":6386,"low":5968,"close":6055,"volume":19801,"rsi_14":17.65,"sma_20":34652.5,"sma_60":33166.67,"sma_120":28317.42},{"date":"2025-03-13","open":6240,"high":6298,"low":5871,"close":5948,"volume":22794,"rsi_14":23.84,"sma_20":34390.0,"sma_60":33253.33,"sma_120":28403.25},{"date":"2025-03-14","open":6026,"high":6182,"low":5890,"close":5968,"volume":18749,"rsi_14":18.44,"sma_20":34117.5,"sma_60":33320.83,"sma_120":28493.17},{"date":"2025-03-17","open":6026,"high":6784,"low":5958,"close":6570,"volume":52786,"rsi_14":44.22,"sma_20":34040.0,"sma_60":33410.0,"sma_120":28612.42},{"date":"2025-03-18","open":6561,"high":7124,"low":6502,"close":6901,"volume":34156,"rsi_14":48.61,"sma_20":33982.5,"sma_60":33507.5,"sma_120":28745.83},{"date":"2025-03-19","open":6901,"high":6940,"low":6716,"close":6775,"volume":13113,"rsi_14":46.26,"sma_20":33892.5,"sma_60":33577.5,"sma_120":28870.83},{"date":"2025-03-20","open":6862,"high":6862,"low":6551,"close":6590,"volume":13188,"rsi_14":45.26,"sma_20":33700.0,"sma_60":33622.5,"sma_120":28980.0},{"date":"2025-03-21","open":6425,"high":6590,"low":6376,"close":6415,"volume":12490,"rsi_14":46.46,"sma_20":33622.5,"sma_60":33653.33,"sma_120":29082.5},{"date":"2025-03-24","open":6415,"high":6852,"low":6376,"close":6755,"volume":16556,"rsi_14":52.92,"sma_20":33602.5,"sma_60":33705.0,"sma_120":29199.58},{"date":"2025-03-25","open":6755,"high":7105,"low":6658,"close":6677,"volume":11001,"rsi_14":52.11,"sma_20":33572.5,"sma_60":33746.67,"sma_120":29312.08},{"date":"2025-03-26","open":6677,"high":6765,"low":6415,"close":6687,"volume":7112,"rsi_14":55.02,"sma_20":33502.5,"sma_60":33787.5,"sma_120":29426.25},{"date":"2025-03-27","open":6638,"high":6930,"low":6541,"close":6541,"volume":13721,"rsi_14":53.52,"sma_20":33400.0,"sma_60":33800.83,"sma_120":29532.92},{"date":"2025-03-28","open":6532,"high":6541,"low":6298,"close":6337,"volume":13296,"rsi_14":48.91,"sma_20":33280.0,"sma_60":33805.83,"sma_120":29630.0},{"date":"2025-03-31","open":6337,"high":6415,"low":6084,"close":6269,"volume":12899,"rsi_14":51.15,"sma_20":33202.5,"sma_60":33797.5,"sma_120":29727.5},{"date":"2025-04-01","open":6609,"high":6668,"low":6308,"close":6609,"volume":12136,"rsi_14":60.14,"sma_20":33202.5,"sma_60":33832.5,"sma_120":29838.75},{"date":"2025-04-02","open":6609,"high":6823,"low":6483,"close":6794,"volume":9551,"rsi_14":65.05,"sma_20":33260.0,"sma_60":33914.17,"sma_120":29953.75},{"date":"2025-04-03","open":6765,"high":6872,"low":6604,"close":6852,"volume":13828,"rsi_14":65.53,"sma_20":33365.0,"sma_60":34007.5,"sma_120":30063.75},{"date":"2025-04-04","open":6813,"high":7183,"low":6658,"close":6901,"volume":21303,"rsi_14":57.2,"sma_20":33502.5,"sma_60":34108.33,"sma_120":30172.92},{"date":"2025-04-07","open":6561,"high":6736,"low":6143,"close":6230,"volume":56314,"rsi_14":37.27,"sma_20":33460.0,"sma_60":34155.83,"sma_120":30251.25},{"date":"2025-04-08","open":6357,"high":6629,"low":6259,"close":6551,"volume":17850,"rsi_14":46.05,"sma_20":33547.5,"sma_60":34229.17,"sma_120":30342.08},{"date":"2025-04-09","open":6745,"high":6745,"low":6308,"close":6366,"volume":17221,"rsi_14":46.05,"sma_20":33627.5,"sma_60":34273.33,"sma_120":30431.67},{"date":"2025-04-10","open":6561,"high":6949,"low":6561,"close":6949,"volume":31758,"rsi_14":58.26,"sma_20":33885.0,"sma_60":34349.17,"sma_120":30546.25},{"date":"2025-04-11","open":6949,"high":7309,"low":6949,"close":7173,"volume":35891,"rsi_14":56.7,"sma_20":34195.0,"sma_60":34435.0,"sma_120":30663.33},{"date":"2025-04-14","open":7387,"high":7620,"low":6920,"close":7562,"volume":40030,"rsi_14":62.89,"sma_20":34450.0,"sma_60":34581.67,"sma_120":30789.58},{"date":"2025-04-15","open":7581,"high":7591,"low":7115,"close":7581,"volume":19007,"rsi_14":62.99,"sma_20":34625.0,"sma_60":34721.67,"sma_120":30909.17},{"date":"2025-04-16","open":7620,"high":7737,"low":7231,"close":7513,"volume":18030,"rsi_14":64.45,"sma_20":34815.0,"sma_60":34805.0,"sma_120":31024.17},{"date":"2025-04-17","open":7513,"high":7601,"low":7319,"close":7601,"volume":13956,"rsi_14":69.46,"sma_20":35075.0,"sma_60":34914.17,"sma_120":31133.75},{"date":"2025-04-18","open":7678,"high":7698,"low":7494,"close":7698,"volume":11264,"rsi_14":71.81,"sma_20":35405.0,"sma_60":35031.67,"sma_120":31261.67},{"date":"2025-04-21","open":7776,"high":7873,"low":7591,"close":7649,"volume":9692,"rsi_14":67.43,"sma_20":35635.0,"sma_60":35142.5,"sma_120":31394.58},{"date":"2025-04-22","open":7562,"high":7776,"low":7562,"close":7776,"volume":10102,"rsi_14":66.78,"sma_20":35917.5,"sma_60":35192.5,"sma_120":31532.08},{"date":"2025-04-23","open":7853,"high":7873,"low":7776,"close":7834,"volume":14569,"rsi_14":66.78,"sma_20":36212.5,"sma_60":35249.17,"sma_120":31677.5},{"date":"2025-04-24","open":7844,"high":8067,"low":7834,"close":8067,"volume":18591,"rsi_14":68.75,"sma_20":36605.0,"sma_60":35357.5,"sma_120":31837.92},{"date":"2025-04-25","open":8087,"high":8456,"low":7785,"close":8067,"volume":28340,"rsi_14":87.65,"sma_20":37050.0,"sma_60":35450.83,"sma_120":31993.33},{"date":"2025-04-28","open":8067,"high":8213,"low":7844,"close":8019,"volume":15165,"rsi_14":83.86,"sma_20":37500.0,"sma_60":35537.5,"sma_120":32147.5},{"date":"2025-04-29","open":8155,"high":8155,"low":7669,"close":7698,"volume":24274,"rsi_14":78.9,"sma_20":37780.0,"sma_60":35580.83,"sma_120":32287.08},{"date":"2025-04-30","open":7756,"high":7892,"low":7669,"close":7795,"volume":13708,"rsi_14":73.26,"sma_20":38037.5,"sma_60":35615.0,"sma_120":32431.25},{"date":"2025-05-02","open":7785,"high":7980,"low":7698,"close":7931,"volume":13740,"rsi_14":71.91,"sma_20":38315.0,"sma_60":35654.17,"sma_120":32576.67},{"date":"2025-05-07","open":7931,"high":8203,"low":7581,"close":7688,"volume":31486,"rsi_14":53.99,"sma_20":38517.5,"sma_60":35690.0,"sma_120":32716.67},{"date":"2025-05-08","open":7688,"high":7737,"low":7299,"close":7659,"volume":41453,"rsi_14":52.44,"sma_20":38885.0,"sma_60":35750.0,"sma_120":32853.33},{"date":"2025-05-09","open":7815,"high":7931,"low":7523,"close":7863,"volume":34499,"rsi_14":60.11,"sma_20":39222.5,"sma_60":35862.5,"sma_120":32995.0},{"date":"2025-05-12","open":7873,"high":8019,"low":7562,"close":7562,"volume":31614,"rsi_14":49.0,"sma_20":39530.0,"sma_60":35936.67,"sma_120":33125.42},{"date":"2025-05-13","open":7562,"high":7912,"low":7358,"close":7912,"volume":22258,"rsi_14":54.87,"sma_20":39777.5,"sma_60":36017.5,"sma_120":33264.17},{"date":"2025-05-14","open":8019,"high":8019,"low":7737,"close":7844,"volume":16856,"rsi_14":54.39,"sma_20":39950.0,"sma_60":36087.5,"sma_120":33404.17},{"date":"2025-05-15","open":7737,"high":7863,"low":7620,"close":7659,"volume":13939,"rsi_14":47.44,"sma_20":39975.0,"sma_60":36155.0,"sma_120":33541.67},{"date":"2025-05-16","open":7659,"high":7795,"low":7581,"close":7688,"volume":19224,"rsi_14":46.75,"sma_20":40002.5,"sma_60":36203.33,"sma_120":33679.58},{"date":"2025-05-19","open":7766,"high":7766,"low":7445,"close":7552,"volume":14687,"rsi_14":38.01,"sma_20":40012.5,"sma_60":36240.0,"sma_120":33815.42},{"date":"2025-05-20","open":7737,"high":7737,"low":7445,"close":7581,"volume":13213,"rsi_14":38.84,"sma_20":40007.5,"sma_60":36260.83,"sma_120":33953.75},{"date":"2025-05-21","open":7581,"high":8009,"low":7581,"close":7902,"volume":24750,"rsi_14":47.62,"sma_20":40060.0,"sma_60":36362.5,"sma_120":34098.75},{"date":"2025-05-22","open":7815,"high":7824,"low":7649,"close":7669,"volume":11205,"rsi_14":49.38,"sma_20":40065.0,"sma_60":36434.17,"sma_120":34221.67},{"date":"2025-05-23","open":7669,"high":7698,"low":7494,"close":7610,"volume":6991,"rsi_14":46.03,"sma_20":40022.5,"sma_60":36504.17,"sma_120":34337.5},{"date":"2025-05-26","open":7610,"high":7853,"low":7387,"close":7678,"volume":12564,"rsi_14":44.4,"sma_20":39982.5,"sma_60":36565.83,"sma_120":34440.0},{"date":"2025-05-27","open":7795,"high":8019,"low":7591,"close":7669,"volume":8265,"rsi_14":49.52,"sma_20":39880.0,"sma_60":36628.33,"sma_120":34540.83},{"date":"2025-05-28","open":7756,"high":7805,"low":7533,"close":7542,"volume":12003,"rsi_14":47.25,"sma_20":39745.0,"sma_60":36691.67,"sma_120":34610.42},{"date":"2025-05-29","open":7465,"high":7902,"low":7465,"close":7717,"volume":13958,"rsi_14":46.51,"sma_20":39667.5,"sma_60":36790.0,"sma_120":34675.42},{"date":"2025-05-30","open":7708,"high":7746,"low":7503,"close":7542,"volume":9660,"rsi_14":49.5,"sma_20":39627.5,"sma_60":36870.0,"sma_120":34769.58},{"date":"2025-06-02","open":7620,"high":7640,"low":7212,"close":7348,"volume":20983,"rsi_14":34.41,"sma_20":39512.5,"sma_60":36936.67,"sma_120":34852.08},{"date":"2025-06-04","open":7387,"high":7474,"low":7231,"close":7416,"volume":25323,"rsi_14":38.17,"sma_20":39380.0,"sma_60":37020.0,"sma_120":34940.83},{"date":"2025-06-05","open":7406,"high":7659,"low":7358,"close":7503,"volume":15700,"rsi_14":45.45,"sma_20":39332.5,"sma_60":37117.5,"sma_120":35022.92},{"date":"2025-06-09","open":7455,"high":7552,"low":7241,"close":7319,"volume":20241,"rsi_14":40.1,"sma_20":39245.0,"sma_60":37196.67,"sma_120":35103.75},{"date":"2025-06-10","open":7455,"high":7698,"low":7299,"close":7455,"volume":17272,"rsi_14":47.4,"sma_20":39140.0,"sma_60":37303.33,"sma_120":35201.25},{"date":"2025-06-11","open":7678,"high":7678,"low":7358,"close":7474,"volume":11371,"rsi_14":47.12,"sma_20":39117.5,"sma_60":37425.0,"sma_120":35295.83},{"date":"2025-06-12","open":7465,"high":7863,"low":7416,"close":7795,"volume":24142,"rsi_14":47.12,"sma_20":39087.5,"sma_60":37583.33,"sma_120":35418.33},{"date":"2025-06-13","open":7795,"high":7873,"low":7601,"close":7776,"volume":14539,"rsi_14":53.25,"sma_20":39070.0,"sma_60":37738.33,"sma_120":35529.58},{"date":"2025-06-16","open":7776,"high":8009,"low":7746,"close":7892,"volume":19274,"rsi_14":58.29,"sma_20":39130.0,"sma_60":37851.67,"sma_120":35630.83},{"date":"2025-06-17","open":7892,"high":8194,"low":7630,"close":7766,"volume":23175,"rsi_14":52.49,"sma_20":39150.0,"sma_60":37925.83,"sma_120":35716.67},{"date":"2025-06-18","open":7766,"high":7873,"low":7523,"close":7601,"volume":19383,"rsi_14":48.22,"sma_20":39162.5,"sma_60":37996.67,"sma_120":35787.08},{"date":"2025-06-19","open":7610,"high":7970,"low":7329,"close":7445,"volume":25548,"rsi_14":47.5,"sma_20":39127.5,"sma_60":38070.0,"sma_120":35846.25},{"date":"2025-06-20","open":7503,"high":7503,"low":7260,"close":7377,"volume":15587,"rsi_14":40.74,"sma_20":38992.5,"sma_60":38152.5,"sma_120":35902.92},{"date":"2025-06-23","open":7484,"high":7484,"low":7173,"close":7231,"volume":14970,"rsi_14":41.4,"sma_20":38880.0,"sma_60":38193.33,"sma_120":35949.17},{"date":"2025-06-24","open":7465,"high":7465,"low":7241,"close":7426,"volume":16946,"rsi_14":52.15,"sma_20":38832.5,"sma_60":38257.5,"sma_120":36002.08},{"date":"2025-06-25","open":7542,"high":7620,"low":7124,"close":7154,"volume":24786,"rsi_14":43.48,"sma_20":38697.5,"sma_60":38297.5,"sma_120":36042.5},{"date":"2025-06-26","open":7095,"high":7367,"low":7008,"close":7338,"volume":31167,"rsi_14":46.08,"sma_20":38612.5,"sma_60":38365.83,"sma_120":36083.33},{"date":"2025-06-27","open":7494,"high":7503,"low":7260,"close":7348,"volume":8946,"rsi_14":50.75,"sma_20":38562.5,"sma_60":38452.5,"sma_120":36129.17},{"date":"2025-06-30","open":7348,"high":7698,"low":6920,"close":7027,"volume":67934,"rsi_14":39.91,"sma_20":38385.0,"sma_60":38517.5,"sma_120":36157.5},{"date":"2025-07-01","open":7056,"high":7241,"low":6930,"close":7056,"volume":28254,"rsi_14":40.18,"sma_20":38260.0,"sma_60":38555.83,"sma_120":36194.17},{"date":"2025-07-02","open":6940,"high":6988,"low":6755,"close":6911,"volume":41712,"rsi_14":27.36,"sma_20":38147.5,"sma_60":38565.83,"sma_120":36240.0},{"date":"2025-07-03","open":6794,"high":6988,"low":6706,"close":6881,"volume":28880,"rsi_14":27.23,"sma_20":38010.0,"sma_60":38568.33,"sma_120":36287.92},{"date":"2025-07-04","open":6998,"high":6998,"low":6434,"close":6444,"volume":44161,"rsi_14":18.3,"sma_20":37737.5,"sma_60":38529.17,"sma_120":36318.75},{"date":"2025-07-07","open":6444,"high":6444,"low":6016,"close":6376,"volume":14461,"rsi_14":18.78,"sma_20":37495.0,"sma_60":38541.67,"sma_120":36348.75},{"date":"2025-07-08","open":6425,"high":6600,"low":6327,"close":6357,"volume":19076,"rsi_14":20.09,"sma_20":37212.5,"sma_60":38525.0,"sma_120":36377.08},{"date":"2025-07-09","open":6357,"high":6483,"low":6318,"close":6376,"volume":26496,"rsi_14":22.5,"sma_20":36930.0,"sma_60":38525.83,"sma_120":36399.58},{"date":"2025-07-10","open":6561,"high":6561,"low":6327,"close":6327,"volume":12014,"rsi_14":22.73,"sma_20":36552.5,"sma_60":38472.5,"sma_120":36410.83},{"date":"2025-07-11","open":6444,"high":6444,"low":6211,"close":6211,"volume":24013,"rsi_14":23.08,"sma_20":36150.0,"sma_60":38390.0,"sma_120":36412.5},{"date":"2025-07-14","open":6211,"high":6347,"low":6143,"close":6211,"volume":16372,"rsi_14":14.29,"sma_20":35717.5,"sma_60":38274.17,"sma_120":36427.92},{"date":"2025-07-15","open":6211,"high":6775,"low":6152,"close":6493,"volume":27247,"rsi_14":30.68,"sma_20":35390.0,"sma_60":38180.83,"sma_120":36451.25},{"date":"2025-07-16","open":6502,"high":6629,"low":6376,"close":6483,"volume":29585,"rsi_14":22.15,"sma_20":35102.5,"sma_60":38092.5,"sma_120":36448.75},{"date":"2025-07-17","open":6483,"high":6600,"low":6425,"close":6561,"volume":14702,"rsi_14":25.45,"sma_20":34875.0,"sma_60":38003.33,"sma_120":36458.75},{"date":"2025-07-18","open":6570,"high":6580,"low":6415,"close":6434,"volume":11927,"rsi_14":28.97,"sma_20":34632.5,"sma_60":37895.0,"sma_120":36463.33},{"date":"2025-07-21","open":6386,"high":6541,"low":6386,"close":6493,"volume":18670,"rsi_14":30.41,"sma_20":34442.5,"sma_60":37795.83,"sma_120":36469.17},{"date":"2025-07-22","open":6493,"high":6813,"low":6405,"close":6677,"volume":26480,"rsi_14":42.11,"sma_20":34250.0,"sma_60":37701.67,"sma_120":36447.08},{"date":"2025-07-23","open":6638,"high":6745,"low":6463,"close":6580,"volume":14088,"rsi_14":40.25,"sma_20":34102.5,"sma_60":37594.17,"sma_120":36421.67},{"date":"2025-07-24","open":6580,"high":6736,"low":6561,"close":6590,"volume":16375,"rsi_14":56.52,"sma_20":33910.0,"sma_60":37467.5,"sma_120":36412.5},{"date":"2025-07-25","open":6775,"high":7290,"low":6590,"close":7202,"volume":91218,"rsi_14":74.85,"sma_20":33872.5,"sma_60":37393.33,"sma_120":36422.08},{"date":"2025-07-28","open":7387,"high":7572,"low":7260,"close":7484,"volume":50421,"rsi_14":79.29,"sma_20":33990.0,"sma_60":37347.5,"sma_120":36442.5},{"date":"2025-07-29","open":7484,"high":7610,"low":7348,"close":7435,"volume":35734,"rsi_14":77.11,"sma_20":34087.5,"sma_60":37325.0,"sma_120":36452.92},{"date":"2025-07-30","open":7523,"high":7649,"low":7309,"close":7484,"volume":22841,"rsi_14":79.6,"sma_20":34235.0,"sma_60":37298.33,"sma_120":36456.67},{"date":"2025-07-31","open":7776,"high":7785,"low":7416,"close":7562,"volume":33843,"rsi_14":85.28,"sma_20":34410.0,"sma_60":37266.67,"sma_120":36460.42},{"date":"2025-08-01","open":7562,"high":7678,"low":7212,"close":7533,"volume":29405,"rsi_14":84.0,"sma_20":34690.0,"sma_60":37253.33,"sma_120":36471.67},{"date":"2025-08-04","open":7513,"high":7766,"low":7377,"close":7649,"volume":18438,"rsi_14":82.51,"sma_20":35017.5,"sma_60":37252.5,"sma_120":36501.25},{"date":"2025-08-05","open":7649,"high":8291,"low":7649,"close":8135,"volume":42605,"rsi_14":86.64,"sma_20":35475.0,"sma_60":37275.83,"sma_120":36569.17},{"date":"2025-08-06","open":8067,"high":8378,"low":7883,"close":8339,"volume":23737,"rsi_14":87.35,"sma_20":35980.0,"sma_60":37342.5,"sma_120":36639.58},{"date":"2025-08-07","open":8339,"high":9651,"low":8252,"close":9379,"volume":119081,"rsi_14":94.69,"sma_20":36765.0,"sma_60":37468.33,"sma_120":36742.92},{"date":"2025-08-08","open":9389,"high":9700,"low":9195,"close":9545,"volume":42891,"rsi_14":94.86,"sma_20":37622.5,"sma_60":37614.17,"sma_120":36850.83},{"date":"2025-08-11","open":9545,"high":9622,"low":8631,"close":9292,"volume":29716,"rsi_14":87.68,"sma_20":38415.0,"sma_60":37754.17,"sma_120":36954.58},{"date":"2025-08-12","open":9292,"high":9622,"low":8845,"close":9049,"volume":27181,"rsi_14":84.14,"sma_20":39072.5,"sma_60":37870.83,"sma_120":37037.08},{"date":"2025-08-13","open":9049,"high":9234,"low":8718,"close":8796,"volume":32246,"rsi_14":78.59,"sma_20":39667.5,"sma_60":37977.5,"sma_120":37108.75},{"date":"2025-08-14","open":8845,"high":8923,"low":8631,"close":8786,"volume":20567,"rsi_14":74.33,"sma_20":40240.0,"sma_60":38080.83,"sma_120":37170.83},{"date":"2025-08-18","open":8670,"high":8903,"low":8495,"close":8514,"volume":24026,"rsi_14":65.87,"sma_20":40775.0,"sma_60":38133.33,"sma_120":37247.92},{"date":"2025-08-19","open":8602,"high":8612,"low":8145,"close":8145,"volume":21604,"rsi_14":59.95,"sma_20":41200.0,"sma_60":38174.17,"sma_120":37304.17},{"date":"2025-08-20","open":8057,"high":8650,"low":7844,"close":8349,"volume":38766,"rsi_14":61.62,"sma_20":41630.0,"sma_60":38237.5,"sma_120":37370.83},{"date":"2025-08-21","open":8650,"high":8709,"low":8242,"close":8709,"volume":26128,"rsi_14":64.32,"sma_20":42177.5,"sma_60":38325.83,"sma_120":37445.83},{"date":"2025-08-22","open":8728,"high":8825,"low":8369,"close":8534,"volume":25721,"rsi_14":62.06,"sma_20":42677.5,"sma_60":38400.0,"sma_120":37514.17},{"date":"2025-08-25","open":8534,"high":9282,"low":8398,"close":8767,"volume":32197,"rsi_14":63.1,"sma_20":43080.0,"sma_60":38505.0,"sma_120":37598.33},{"date":"2025-08-26","open":8825,"high":9107,"low":8456,"close":8893,"volume":35779,"rsi_14":59.7,"sma_20":43442.5,"sma_60":38605.83,"sma_120":37697.92},{"date":"2025-08-27","open":8884,"high":10458,"low":8884,"close":9195,"volume":136258,"rsi_14":60.68,"sma_20":43895.0,"sma_60":38747.5,"sma_120":37808.75},{"date":"2025-08-28","open":9195,"high":10108,"low":8835,"close":9622,"volume":103909,"rsi_14":53.58,"sma_20":44445.0,"sma_60":38942.5,"sma_120":37939.58},{"date":"2025-08-29","open":9651,"high":11644,"low":9622,"close":10983,"volume":403613,"rsi_14":65.68,"sma_20":45325.0,"sma_60":39248.33,"sma_120":38134.17},{"date":"2025-09-01","open":10905,"high":11119,"low":10011,"close":10808,"volume":104453,"rsi_14":66.81,"sma_20":46167.5,"sma_60":39531.67,"sma_120":38324.58},{"date":"2025-09-02","open":10866,"high":10905,"low":10361,"close":10439,"volume":62351,"rsi_14":64.99,"sma_20":46885.0,"sma_60":39799.17,"sma_120":38497.92},{"date":"2025-09-03","open":10361,"high":11255,"low":10342,"close":10944,"volume":92205,"rsi_14":71.97,"sma_20":47607.5,"sma_60":40098.33,"sma_120":38700.83},{"date":"2025-09-04","open":11281,"high":11637,"low":11004,"close":11360,"volume":78462,"rsi_14":73.28,"sma_20":48332.5,"sma_60":40414.17,"sma_120":38919.58},{"date":"2025-09-05","open":11261,"high":11261,"low":10667,"close":11142,"volume":26482,"rsi_14":74.13,"sma_20":48735.0,"sma_60":40684.17,"sma_120":39133.75},{"date":"2025-09-08","open":11142,"high":11142,"low":10449,"close":10865,"volume":32992,"rsi_14":75.59,"sma_20":49025.0,"sma_60":40932.5,"sma_120":39335.42},{"date":"2025-09-09","open":11122,"high":11122,"low":10766,"close":10786,"volume":25160,"rsi_14":73.33,"sma_20":49360.0,"sma_60":41164.17,"sma_120":39507.92},{"date":"2025-09-10","open":10786,"high":11103,"low":10667,"close":11023,"volume":18128,"rsi_14":72.61,"sma_20":49817.5,"sma_60":41426.67,"sma_120":39676.25},{"date":"2025-09-11","open":11023,"high":11340,"low":10786,"close":11281,"volume":25409,"rsi_14":76.73,"sma_20":50405.0,"sma_60":41725.0,"sma_120":39860.83},{"date":"2025-09-12","open":11300,"high":11300,"low":10707,"close":10885,"volume":20446,"rsi_14":69.57,"sma_20":50895.0,"sma_60":42003.33,"sma_120":40036.67},{"date":"2025-09-15","open":10845,"high":10885,"low":10390,"close":10647,"volume":14602,"rsi_14":65.57,"sma_20":51395.0,"sma_60":42267.5,"sma_120":40210.0},{"date":"2025-09-16","open":10628,"high":10924,"low":10608,"close":10845,"volume":9526,"rsi_14":64.82,"sma_20":52040.0,"sma_60":42560.83,"sma_120":40377.08},{"date":"2025-09-17","open":11043,"high":11043,"low":10469,"close":10469,"volume":9031,"rsi_14":56.8,"sma_20":52537.5,"sma_60":42805.83,"sma_120":40531.67},{"date":"2025-09-18","open":10609,"high":10865,"low":10530,"close":10825,"volume":11732,"rsi_14":46.27,"sma_20":53047.5,"sma_60":43109.17,"sma_120":40703.33},{"date":"2025-09-19","open":56200,"high":61800,"low":54000,"close":57700,"volume":61037,"rsi_14":54.79,"sma_20":53737.5,"sma_60":43441.67,"sma_120":40903.75},{"date":"2025-09-22","open":11419,"high":11419,"low":10944,"close":11201,"volume":23391,"rsi_14":56.87,"sma_20":54312.5,"sma_60":43755.0,"sma_120":41103.75},{"date":"2025-09-23","open":11201,"high":11479,"low":10786,"close":10845,"volume":37391,"rsi_14":46.31,"sma_20":54765.0,"sma_60":44065.83,"sma_120":41291.67},{"date":"2025-09-24","open":10825,"high":11201,"low":10746,"close":10944,"volume":20120,"rsi_14":44.67,"sma_20":55165.0,"sma_60":44382.5,"sma_120":41469.17},{"date":"2025-09-25","open":10944,"high":11380,"low":10845,"close":11004,"volume":18681,"rsi_14":48.15,"sma_20":55470.0,"sma_60":44716.67,"sma_120":41641.25},{"date":"2025-09-26","open":10924,"high":11241,"low":10489,"close":10588,"volume":22110,"rsi_14":46.43,"sma_20":55320.0,"sma_60":45018.33,"sma_120":41793.33},{"date":"2025-09-29","open":10588,"high":11004,"low":10449,"close":10608,"volume":28944,"rsi_14":47.67,"sma_20":55220.0,"sma_60":45359.17,"sma_120":41944.17},{"date":"2025-09-30","open":10608,"high":10964,"low":10588,"close":10944,"volume":9624,"rsi_14":48.99,"sma_20":55300.0,"sma_60":45734.17,"sma_120":42137.92},{"date":"2025-10-01","open":10885,"high":11558,"low":10885,"close":11300,"volume":19352,"rsi_14":50.25,"sma_20":55340.0,"sma_60":46140.83,"sma_120":42332.92},{"date":"2025-10-02","open":11300,"high":11320,"low":10885,"close":11182,"volume":12832,"rsi_14":53.97,"sma_20":55295.0,"sma_60":46535.83,"sma_120":42530.83},{"date":"2025-10-10","open":11320,"high":11320,"low":10766,"close":10905,"volume":22263,"rsi_14":53.4,"sma_20":55235.0,"sma_60":46911.67,"sma_120":42692.08},{"date":"2025-10-13","open":10885,"high":11795,"low":10687,"close":11063,"volume":19558,"rsi_14":52.91,"sma_20":55285.0,"sma_60":47310.83,"sma_120":42850.42},{"date":"2025-10-14","open":11063,"high":11538,"low":10529,"close":10825,"volume":35124,"rsi_14":54.95,"sma_20":55295.0,"sma_60":47690.0,"sma_120":42982.08},{"date":"2025-10-15","open":10984,"high":11538,"low":10825,"close":11360,"volume":14873,"rsi_14":56.38,"sma_20":55380.0,"sma_60":48090.0,"sma_120":43135.42},{"date":"2025-10-16","open":11399,"high":11597,"low":11122,"close":11201,"volume":13134,"rsi_14":46.75,"sma_20":55360.0,"sma_60":48477.5,"sma_120":43285.0},{"date":"2025-10-17","open":11360,"high":11538,"low":10766,"close":10766,"volume":22034,"rsi_14":43.89,"sma_20":55330.0,"sma_60":48821.67,"sma_120":43412.5},{"date":"2025-10-20","open":10766,"high":11083,"low":10687,"close":10905,"volume":9784,"rsi_14":50.89,"sma_20":55395.0,"sma_60":49188.33,"sma_120":43541.67},{"date":"2025-10-21","open":10905,"high":11518,"low":10885,"close":11360,"volume":58575,"rsi_14":55.61,"sma_20":55525.0,"sma_60":49588.33,"sma_120":43692.08},{"date":"2025-10-22","open":11479,"high":11775,"low":10944,"close":11597,"volume":40651,"rsi_14":57.65,"sma_20":55810.0,"sma_60":49992.5,"sma_120":43847.08},{"date":"2025-10-23","open":11498,"high":11756,"low":11281,"close":11637,"volume":21421,"rsi_14":64.97,"sma_20":56000.0,"sma_60":50408.33,"sma_120":44001.25},{"date":"2025-10-24","open":11954,"high":11973,"low":11360,"close":11716,"volume":24792,"rsi_14":65.56,"sma_20":56075.0,"sma_60":50830.0,"sma_120":44148.75},{"date":"2025-10-27","open":12072,"high":12666,"low":11815,"close":12330,"volume":42943,"rsi_14":68.04,"sma_20":56360.0,"sma_60":51250.83,"sma_120":44322.08},{"date":"2025-10-28","open":12330,"high":12330,"low":11657,"close":11676,"volume":28960,"rsi_14":54.55,"sma_20":56570.0,"sma_60":51592.5,"sma_120":44470.0},{"date":"2025-10-29","open":11676,"high":11874,"low":11201,"close":11696,"volume":20312,"rsi_14":56.37,"sma_20":56760.0,"sma_60":51940.0,"sma_120":44632.5},{"date":"2025-10-30","open":11756,"high":12270,"low":11676,"close":11795,"volume":28204,"rsi_14":61.54,"sma_20":56960.0,"sma_60":52291.67,"sma_120":44795.0},{"date":"2025-10-31","open":11795,"high":12171,"low":10905,"close":11855,"volume":33559,"rsi_14":60.53,"sma_20":57280.0,"sma_60":52641.67,"sma_120":44954.17},{"date":"2025-11-03","open":12191,"high":12765,"low":11954,"close":12270,"volume":38672,"rsi_14":68.34,"sma_20":57700.0,"sma_60":53029.17,"sma_120":45141.25},{"date":"2025-11-04","open":12290,"high":12290,"low":11637,"close":11637,"volume":22281,"rsi_14":53.43,"sma_20":57875.0,"sma_60":53353.33,"sma_120":45302.92},{"date":"2025-11-05","open":11380,"high":11617,"low":10489,"close":10944,"volume":27831,"rsi_14":47.19,"sma_20":57785.0,"sma_60":53577.5,"sma_120":45426.67},{"date":"2025-11-06","open":10944,"high":11399,"low":10628,"close":10786,"volume":18722,"rsi_14":50.23,"sma_20":57685.0,"sma_60":53770.83,"sma_120":45556.67},{"date":"2025-11-07","open":10390,"high":10786,"low":10291,"close":10588,"volume":25694,"rsi_14":46.36,"sma_20":57605.0,"sma_60":53858.33,"sma_120":45663.33},{"date":"2025-11-10","open":10509,"high":10766,"low":10192,"close":10370,"volume":32748,"rsi_14":37.98,"sma_20":57430.0,"sma_60":53913.33,"sma_120":45763.75},{"date":"2025-11-11","open":10370,"high":10628,"low":9955,"close":10034,"volume":22519,"rsi_14":31.46,"sma_20":57230.0,"sma_60":53961.67,"sma_120":45857.92},{"date":"2025-11-12","open":10054,"high":10271,"low":9885,"close":9974,"volume":19827,"rsi_14":30.37,"sma_20":56880.0,"sma_60":54025.83,"sma_120":45948.33},{"date":"2025-11-13","open":9974,"high":10192,"low":9826,"close":10113,"volume":11185,"rsi_14":31.34,"sma_20":56605.0,"sma_60":54123.33,"sma_120":46050.42},{"date":"2025-11-14","open":9856,"high":10232,"low":9806,"close":9955,"volume":14700,"rsi_14":19.07,"sma_20":56400.0,"sma_60":54208.33,"sma_120":46144.58},{"date":"2025-11-17","open":9955,"high":10172,"low":9816,"close":9935,"volume":11925,"rsi_14":22.84,"sma_20":56155.0,"sma_60":54315.0,"sma_120":46224.17},{"date":"2025-11-18","open":9826,"high":10133,"low":9618,"close":9618,"volume":22122,"rsi_14":20.34,"sma_20":55715.0,"sma_60":54426.67,"sma_120":46300.42},{"date":"2025-11-19","open":9539,"high":9994,"low":9262,"close":9895,"volume":18616,"rsi_14":24.19,"sma_20":55285.0,"sma_60":54544.17,"sma_120":46390.83},{"date":"2025-11-20","open":9707,"high":10093,"low":9707,"close":9885,"volume":13740,"rsi_14":22.89,"sma_20":54842.5,"sma_60":54630.0,"sma_120":46477.92},{"date":"2025-11-21","open":9836,"high":9856,"low":9460,"close":9480,"volume":10889,"rsi_14":11.48,"sma_20":54277.5,"sma_60":54696.67,"sma_120":46548.33},{"date":"2025-11-24","open":9569,"high":9717,"low":9252,"close":9509,"volume":11264,"rsi_14":14.75,"sma_20":53565.0,"sma_60":54745.83,"sma_120":46625.42},{"date":"2025-11-25","open":9509,"high":9727,"low":9311,"close":9440,"volume":6298,"rsi_14":18.6,"sma_20":53000.0,"sma_60":54778.33,"sma_120":46692.08},{"date":"2025-11-26","open":9687,"high":9687,"low":9321,"close":9668,"volume":5428,"rsi_14":27.31,"sma_20":52487.5,"sma_60":54804.17,"sma_120":46775.83},{"date":"2025-11-27","open":9668,"high":9875,"low":9608,"close":9608,"volume":5024,"rsi_14":28.94,"sma_20":51935.0,"sma_60":54788.33,"sma_120":46865.42},{"date":"2025-11-28","open":9618,"high":9697,"low":9351,"close":9430,"volume":6716,"rsi_14":29.44,"sma_20":51322.5,"sma_60":54640.83,"sma_120":46944.58},{"date":"2025-12-01","open":9430,"high":9529,"low":9153,"close":9282,"volume":13291,"rsi_14":32.08,"sma_20":50567.5,"sma_60":54495.83,"sma_120":47013.75},{"date":"2025-12-02","open":9282,"high":9440,"low":9232,"close":9401,"volume":10098,"rsi_14":36.7,"sma_20":50002.5,"sma_60":54392.5,"sma_120":47095.83},{"date":"2025-12-03","open":9420,"high":9747,"low":9341,"close":9410,"volume":10816,"rsi_14":32.68,"sma_20":49615.0,"sma_60":54246.67,"sma_120":47172.5},{"date":"2025-12-04","open":9361,"high":9539,"low":9143,"close":9213,"volume":11417,"rsi_14":32.06,"sma_20":49217.5,"sma_60":54065.83,"sma_120":47240.0},{"date":"2025-12-05","open":9213,"high":9846,"low":9104,"close":9658,"volume":16415,"rsi_14":44.44,"sma_20":48982.5,"sma_60":53940.83,"sma_120":47312.5},{"date":"2025-12-08","open":9658,"high":9697,"low":9401,"close":9678,"volume":6681,"rsi_14":51.35,"sma_20":48807.5,"sma_60":53840.83,"sma_120":47386.67},{"date":"2025-12-09","open":9678,"high":10034,"low":9579,"close":9747,"volume":12835,"rsi_14":46.27,"sma_20":48735.0,"sma_60":53753.33,"sma_120":47458.75},{"date":"2025-12-10","open":9697,"high":10014,"low":9123,"close":9559,"volume":8858,"rsi_14":42.47,"sma_20":48630.0,"sma_60":53630.0,"sma_120":47528.33},{"date":"2025-12-11","open":9559,"high":9668,"low":9371,"close":9450,"volume":14790,"rsi_14":49.21,"sma_20":48462.5,"sma_60":53475.83,"sma_120":47600.42},{"date":"2025-12-12","open":9450,"high":9687,"low":9302,"close":9579,"volume":11603,"rsi_14":51.76,"sma_20":48367.5,"sma_60":53365.83,"sma_120":47684.58},{"date":"2025-12-15","open":9499,"high":9499,"low":9213,"close":9311,"volume":8943,"rsi_14":47.03,"sma_20":48210.0,"sma_60":53253.33,"sma_120":47760.42},{"date":"2025-12-16","open":9311,"high":9331,"low":8965,"close":9074,"volume":9443,"rsi_14":36.36,"sma_20":48072.5,"sma_60":53104.17,"sma_120":47832.5},{"date":"2025-12-17","open":9074,"high":9321,"low":8975,"close":9153,"volume":9984,"rsi_14":39.64,"sma_20":47885.0,"sma_60":52993.33,"sma_120":47899.58},{"date":"2025-12-18","open":9153,"high":9163,"low":8589,"close":9084,"volume":10567,"rsi_14":41.71,"sma_20":47682.5,"sma_60":52841.67,"sma_120":47975.42},{"date":"2025-12-19","open":9084,"high":9450,"low":8975,"close":9252,"volume":9866,"rsi_14":49.3,"sma_20":47625.0,"sma_60":52659.17,"sma_120":48050.42},{"date":"2025-12-22","open":9361,"high":9687,"low":9302,"close":9302,"volume":5340,"rsi_14":47.57,"sma_20":47572.5,"sma_60":52499.17,"sma_120":48127.08},{"date":"2025-12-23","open":9302,"high":9678,"low":9272,"close":9490,"volume":16159,"rsi_14":51.79,"sma_20":47585.0,"sma_60":52385.0,"sma_120":48225.42},{"date":"2025-12-24","open":9490,"high":9687,"low":9232,"close":9321,"volume":10729,"rsi_14":52.49,"sma_20":47497.5,"sma_60":52248.33,"sma_120":48315.42},{"date":"2025-12-26","open":9341,"high":9598,"low":9213,"close":9450,"volume":27098,"rsi_14":44.44,"sma_20":47457.5,"sma_60":52117.5,"sma_120":48417.08},{"date":"2025-12-29","open":9820,"high":9820,"low":9260,"close":9260,"volume":14853,"rsi_14":37.96,"sma_20":47390.0,"sma_60":51997.5,"sma_120":48507.92},{"date":"2025-12-30","open":9260,"high":9320,"low":9000,"close":9240,"volume":13124,"rsi_14":35.55,"sma_20":47355.0,"sma_60":51874.17,"sma_120":48616.67},{"date":"2026-01-02","open":9240,"high":9700,"low":8680,"close":9690,"volume":13897,"rsi_14":50.63,"sma_20":47402.5,"sma_60":51760.0,"sma_120":48747.08},{"date":"2026-01-05","open":9660,"high":9840,"low":9570,"close":9690,"volume":5893,"rsi_14":53.1,"sma_20":47447.5,"sma_60":51615.83,"sma_120":48878.33},{"date":"2026-01-06","open":9730,"high":9810,"low":9580,"close":9800,"volume":3900,"rsi_14":52.68,"sma_20":47570.0,"sma_60":51490.83,"sma_120":49013.33},{"date":"2026-01-07","open":9800,"high":10160,"low":9570,"close":9810,"volume":8940,"rsi_14":60.1,"sma_20":47582.5,"sma_60":51390.0,"sma_120":49150.83},{"date":"2026-01-08","open":9790,"high":9960,"low":9510,"close":9780,"volume":9387,"rsi_14":67.23,"sma_20":47582.5,"sma_60":51273.33,"sma_120":49292.08},{"date":"2026-01-09","open":9810,"high":10220,"low":9670,"close":10220,"volume":12632,"rsi_14":72.77,"sma_20":47675.0,"sma_60":51213.33,"sma_120":49451.67},{"date":"2026-01-12","open":10340,"high":10780,"low":9870,"close":10360,"volume":13394,"rsi_14":76.82,"sma_20":47850.0,"sma_60":51120.0,"sma_120":49605.0},{"date":"2026-01-13","open":10980,"high":10980,"low":10160,"close":10400,"volume":6951,"rsi_14":75.36,"sma_20":48062.5,"sma_60":51043.33,"sma_120":49760.42},{"date":"2026-01-14","open":10400,"high":10400,"low":9790,"close":9800,"volume":11936,"rsi_14":57.63,"sma_20":48092.5,"sma_60":50953.33,"sma_120":49887.5},{"date":"2026-01-15","open":9800,"high":10100,"low":9570,"close":9760,"volume":14569,"rsi_14":53.44,"sma_20":48180.0,"sma_60":50848.33,"sma_120":50018.33},{"date":"2026-01-16","open":9710,"high":9720,"low":9360,"close":9360,"volume":10497,"rsi_14":48.89,"sma_20":48227.5,"sma_60":50671.67,"sma_120":50130.0},{"date":"2026-01-19","open":9330,"high":9580,"low":9240,"close":9380,"volume":8788,"rsi_14":52.61,"sma_20":48305.0,"sma_60":50276.67,"sma_120":50234.58},{"date":"2026-01-20","open":9500,"high":9500,"low":8890,"close":9100,"volume":26178,"rsi_14":47.27,"sma_20":48242.5,"sma_60":50048.33,"sma_120":50331.67},{"date":"2026-01-21","open":8870,"high":9150,"low":8740,"close":8880,"volume":13126,"rsi_14":32.62,"sma_20":48112.5,"sma_60":49750.0,"sma_120":50419.17},{"date":"2026-01-22","open":9240,"high":9240,"low":8740,"close":8820,"volume":12867,"rsi_14":31.8,"sma_20":47920.0,"sma_60":49501.67,"sma_120":50477.92},{"date":"2026-01-23","open":8820,"high":9020,"low":8670,"close":8770,"volume":15371,"rsi_14":27.9,"sma_20":47757.5,"sma_60":49247.5,"sma_120":50522.5},{"date":"2026-01-26","open":8770,"high":8940,"low":8680,"close":8710,"volume":9256,"rsi_14":26.89,"sma_20":47547.5,"sma_60":48980.0,"sma_120":50566.67},{"date":"2026-01-27","open":8820,"high":8870,"low":8660,"close":8840,"volume":8214,"rsi_14":31.05,"sma_20":47442.5,"sma_60":48718.33,"sma_120":50614.17},{"date":"2026-01-28","open":8800,"high":8950,"low":8630,"close":8760,"volume":18456,"rsi_14":15.57,"sma_20":47322.5,"sma_60":48415.0,"sma_120":50655.0},{"date":"2026-01-29","open":8760,"high":8760,"low":8530,"close":8700,"volume":12839,"rsi_14":9.31,"sma_20":47075.0,"sma_60":48160.0,"sma_120":50694.58},{"date":"2026-01-30","open":8710,"high":8790,"low":8510,"close":8590,"volume":55560,"rsi_14":7.11,"sma_20":46800.0,"sma_60":47954.17,"sma_120":50724.58},{"date":"2026-02-02","open":8590,"high":8700,"low":8250,"close":8270,"volume":41270,"rsi_14":8.2,"sma_20":46417.5,"sma_60":47735.0,"sma_120":50720.42},{"date":"2026-02-03","open":8440,"high":8500,"low":8170,"close":8460,"volume":34485,"rsi_14":17.17,"sma_20":46080.0,"sma_60":47548.33,"sma_120":50715.42},{"date":"2026-02-04","open":8580,"high":8610,"low":8350,"close":8610,"volume":36710,"rsi_14":28.32,"sma_20":45787.5,"sma_60":47485.83,"sma_120":50672.08},{"date":"2026-02-05","open":8620,"high":8620,"low":8270,"close":8270,"volume":42410,"rsi_14":23.67,"sma_20":45300.0,"sma_60":47301.67,"sma_120":50607.5},{"date":"2026-02-06","open":8110,"high":8200,"low":7820,"close":8070,"volume":44260,"rsi_14":20.89,"sma_20":44727.5,"sma_60":47129.17,"sma_120":50545.42},{"date":"2026-02-09","open":8120,"high":8340,"low":8100,"close":8200,"volume":27100,"rsi_14":28.57,"sma_20":44177.5,"sma_60":46972.5,"sma_120":50499.17},{"date":"2026-02-10","open":8220,"high":8390,"low":8030,"close":8280,"volume":39790,"rsi_14":34.69,"sma_20":43797.5,"sma_60":46810.83,"sma_120":50467.08},{"date":"2026-02-11","open":8440,"high":8440,"low":8270,"close":8320,"volume":22600,"rsi_14":37.11,"sma_20":43437.5,"sma_60":46665.83,"sma_120":50437.08},{"date":"2026-02-12","open":8320,"high":8450,"low":8250,"close":8330,"volume":15790,"rsi_14":38.42,"sma_20":43180.0,"sma_60":46523.33,"sma_120":50419.17},{"date":"2026-02-13","open":8400,"high":8400,"low":8090,"close":8170,"volume":27680,"rsi_14":36.5,"sma_20":42882.5,"sma_60":46394.17,"sma_120":50410.42},{"date":"2026-02-19","open":8250,"high":8460,"low":8240,"close":8340,"volume":23960,"rsi_14":37.75,"sma_20":42622.5,"sma_60":46255.83,"sma_120":50400.0},{"date":"2026-02-20","open":8350,"high":8500,"low":8240,"close":8430,"volume":39390,"rsi_14":41.95,"sma_20":42455.0,"sma_60":46125.83,"sma_120":50377.92},{"date":"2026-02-23","open":8430,"high":8640,"low":8350,"close":8600,"volume":38585,"rsi_14":47.69,"sma_20":42385.0,"sma_60":46044.17,"sma_120":50370.42},{"date":"2026-02-24","open":8800,"high":8820,"low":8410,"close":8730,"volume":32545,"rsi_14":53.21,"sma_20":42362.5,"sma_60":45970.83,"sma_120":50358.33},{"date":"2026-02-25","open":8860,"high":9160,"low":8610,"close":9100,"volume":76640,"rsi_14":68.61,"sma_20":42445.0,"sma_60":45934.17,"sma_120":50356.25},{"date":"2026-02-26","open":9270,"high":9270,"low":8690,"close":8750,"volume":53970,"rsi_14":56.07,"sma_20":42455.0,"sma_60":45820.0,"sma_120":50304.17},{"date":"2026-02-27","open":8750,"high":9100,"low":8750,"close":8900,"volume":41635,"rsi_14":56.07,"sma_20":42470.0,"sma_60":45781.67,"sma_120":50285.0},{"date":"2026-03-03","open":8880,"high":8890,"low":8230,"close":8240,"volume":51250,"rsi_14":49.45,"sma_20":42340.0,"sma_60":45674.17,"sma_120":50157.5},{"date":"2026-03-04","open":8230,"high":8240,"low":7020,"close":7500,"volume":79395,"rsi_14":41.23,"sma_20":42040.0,"sma_60":45517.5,"sma_120":50006.67},{"date":"2026-03-05","open":8580,"high":8990,"low":7830,"close":8750,"volume":78505,"rsi_14":56.29,"sma_20":42080.0,"sma_60":45455.0,"sma_120":49923.75},{"date":"2026-03-06","open":8800,"high":8860,"low":8440,"close":8780,"volume":33855,"rsi_14":55.79,"sma_20":42207.5,"sma_60":45394.17,"sma_120":49820.42},{"date":"2026-03-09","open":8590,"high":8810,"low":8200,"close":8770,"volume":42810,"rsi_14":55.24,"sma_20":42285.0,"sma_60":45349.17,"sma_120":49707.5},{"date":"2026-03-10","open":8970,"high":9520,"low":8810,"close":9340,"volume":83980,"rsi_14":60.41,"sma_20":42467.5,"sma_60":45314.17,"sma_120":49627.5},{"date":"2026-03-11","open":9500,"high":10020,"low":9270,"close":9930,"volume":101405,"rsi_14":66.67,"sma_20":42882.5,"sma_60":45326.67,"sma_120":49583.75},{"date":"2026-03-12","open":9930,"high":10280,"low":9620,"close":10140,"volume":45880,"rsi_14":66.92,"sma_20":43400.0,"sma_60":45350.83,"sma_120":49552.08},{"date":"2026-03-13","open":10080,"high":10260,"low":9920,"close":10080,"volume":24340,"rsi_14":65.6,"sma_20":43870.0,"sma_60":45385.83,"sma_120":49507.92},{"date":"2026-03-16","open":10040,"high":10240,"low":9890,"close":9900,"volume":32210,"rsi_14":62.26,"sma_20":44275.0,"sma_60":45388.33,"sma_120":49377.08},{"date":"2026-03-17","open":10180,"high":10360,"low":9800,"close":10240,"volume":48940,"rsi_14":63.7,"sma_20":44755.0,"sma_60":45461.67,"sma_120":49413.75},{"date":"2026-03-18","open":10400,"high":10420,"low":10120,"close":10300,"volume":32360,"rsi_14":61.54,"sma_20":45247.5,"sma_60":45535.83,"sma_120":49394.58},{"date":"2026-03-19","open":10300,"high":10400,"low":10020,"close":10220,"volume":27270,"rsi_14":64.91,"sma_20":45760.0,"sma_60":45623.33,"sma_120":49363.75},{"date":"2026-03-20","open":10400,"high":10600,"low":10140,"close":10600,"volume":42970,"rsi_14":66.47,"sma_20":46325.0,"sma_60":45735.83,"sma_120":49364.58},{"date":"2026-03-23","open":10220,"high":10360,"low":9840,"close":10000,"volume":35305,"rsi_14":67.25,"sma_20":46717.5,"sma_60":45804.17,"sma_120":49322.92},{"date":"2026-03-24","open":10480,"high":10480,"low":9990,"close":10300,"volume":32670,"rsi_14":80.04,"sma_20":47142.5,"sma_60":45883.33,"sma_120":49271.25},{"date":"2026-03-25","open":10240,"high":10480,"low":10020,"close":10480,"volume":61400,"rsi_14":74.09,"sma_20":47580.0,"sma_60":45973.33,"sma_120":49236.25},{"date":"2026-03-26","open":10420,"high":10580,"low":10080,"close":10140,"volume":27250,"rsi_14":67.44,"sma_20":47840.0,"sma_60":46019.17,"sma_120":49202.08},{"date":"2026-03-27","open":9970,"high":10100,"low":9260,"close":9910,"volume":59405,"rsi_14":63.83,"sma_20":48130.0,"sma_60":46060.0,"sma_120":49154.17},{"date":"2026-03-30","open":9620,"high":9700,"low":9290,"close":9310,"volume":38215,"rsi_14":49.64,"sma_20":48232.5,"sma_60":46040.0,"sma_120":49078.75},{"date":"2026-03-31","open":9320,"high":9490,"low":8800,"close":9240,"volume":36355,"rsi_14":40.5,"sma_20":48482.5,"sma_60":46038.33,"sma_120":49017.92},{"date":"2026-04-01","open":9480,"high":9840,"low":9400,"close":9830,"volume":36970,"rsi_14":46.13,"sma_20":49065.0,"sma_60":46087.5,"sma_120":48980.83},{"date":"2026-04-02","open":9910,"high":10100,"low":9520,"close":9570,"volume":28195,"rsi_14":43.94,"sma_20":49270.0,"sma_60":46077.5,"sma_120":48918.75},{"date":"2026-04-03","open":10060,"high":10220,"low":9850,"close":10000,"volume":75795,"rsi_14":51.12,"sma_20":49575.0,"sma_60":46103.33,"sma_120":48859.58},{"date":"2026-04-06","open":10180,"high":10180,"low":9620,"close":9680,"volume":51250,"rsi_14":43.69,"sma_20":49802.5,"sma_60":46093.33,"sma_120":48792.08},{"date":"2026-04-07","open":9780,"high":9920,"low":9200,"close":9650,"volume":47460,"rsi_14":42.63,"sma_20":49880.0,"sma_60":46080.0,"sma_120":48735.0},{"date":"2026-04-08","open":9960,"high":10200,"low":9920,"close":10020,"volume":77720,"rsi_14":47.87,"sma_20":49902.5,"sma_60":46100.0,"sma_120":48686.67},{"date":"2026-04-09","open":9940,"high":10740,"low":9940,"close":10400,"volume":76485,"rsi_14":47.87,"sma_20":49967.5,"sma_60":46115.0,"sma_120":48664.17},{"date":"2026-04-10","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":54.88,"sma_20":50047.5,"sma_60":46118.33,"sma_120":48619.17},{"date":"2026-04-13","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":51.32,"sma_20":50172.5,"sma_60":46118.33,"sma_120":48580.83},{"date":"2026-04-14","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":48.9,"sma_20":50212.5,"sma_60":46168.33,"sma_120":48560.83},{"date":"2026-04-15","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":53.96,"sma_20":50237.5,"sma_60":46221.67,"sma_120":48535.0},{"date":"2026-04-16","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":58.03,"sma_20":50282.5,"sma_60":46308.33,"sma_120":48490.0},{"date":"2026-04-17","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":72.24,"sma_20":50232.5,"sma_60":46393.33,"sma_120":48435.0},{"date":"2026-04-20","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":74.37,"sma_20":50332.5,"sma_60":46501.67,"sma_120":48378.33},{"date":"2026-04-21","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":65.92,"sma_20":50357.5,"sma_60":46628.33,"sma_120":48318.33},{"date":"2026-04-22","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":77.12,"sma_20":50337.5,"sma_60":46760.0,"sma_120":48232.5},{"date":"2026-04-23","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":68.18,"sma_20":50402.5,"sma_60":46895.83,"sma_120":48174.17},{"date":"2026-04-24","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":96.15,"sma_20":50525.0,"sma_60":47036.67,"sma_120":48115.0},{"date":"2026-04-27","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":100.0,"sma_20":50797.5,"sma_60":47166.67,"sma_120":48051.67},{"date":"2026-04-28","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":100.0,"sma_20":51087.5,"sma_60":47303.33,"sma_120":47985.83},{"date":"2026-04-29","open":10400,"high":10400,"low":10400,"close":10400,"volume":0,"rsi_14":0.0,"sma_20":49150.0,"sma_60":46751.67,"sma_120":47455.83},{"date":"2026-04-30","open":13520,"high":13520,"low":13520,"close":13520,"volume":117544,"rsi_14":6.98,"sma_20":16796.0,"sma_60":21463.83,"sma_120":21374.33},{"date":"2026-05-04","open":17000,"high":17000,"low":14210,"close":15140,"volume":522326,"rsi_14":100.0,"sma_20":10700.5,"sma_60":9685.67,"sma_120":28212.5},{"date":"2026-05-06","open":16880,"high":16880,"low":14260,"close":14290,"volume":431550,"rsi_14":84.79,"sma_20":10931.0,"sma_60":9782.83,"sma_120":27877.42},{"date":"2026-05-07","open":14630,"high":15060,"low":13860,"close":14950,"volume":169042,"rsi_14":86.4,"sma_20":11196.0,"sma_60":9888.5,"sma_120":27556.17},{"date":"2026-05-08","open":14300,"high":14550,"low":13400,"close":14130,"volume":140735,"rsi_14":76.38,"sma_20":11401.5,"sma_60":9986.17,"sma_120":27237.25},{"date":"2026-05-11","open":13910,"high":13910,"low":13290,"close":13310,"volume":114982,"rsi_14":68.44,"sma_20":11547.0,"sma_60":10073.5,"sma_120":26925.67},{"date":"2026-05-12","open":13360,"high":13650,"low":12890,"close":13050,"volume":104890,"rsi_14":66.26,"sma_20":11679.5,"sma_60":10154.33,"sma_120":26614.42},{"date":"2026-05-13","open":13050,"high":13180,"low":12700,"close":12980,"volume":34276,"rsi_14":65.69,"sma_20":11808.5,"sma_60":10232.67,"sma_120":26296.75},{"date":"2026-05-14","open":12840,"high":12840,"low":12130,"close":12360,"volume":48513,"rsi_14":61.09,"sma_20":11906.5,"sma_60":10300.0,"sma_120":25980.58},{"date":"2026-05-15","open":12400,"high":12500,"low":11910,"close":12020,"volume":69581,"rsi_14":58.82,"sma_20":11987.5,"sma_60":10361.5,"sma_120":25662.42},{"date":"2026-05-18","open":11400,"high":11940,"low":11010,"close":11670,"volume":60473,"rsi_14":56.66,"sma_20":12051.0,"sma_60":10419.83,"sma_120":25354.67},{"date":"2026-05-19","open":11850,"high":12070,"low":11120,"close":11760,"volume":61165,"rsi_14":57.07,"sma_20":12119.0,"sma_60":10476.83,"sma_120":25036.0},{"date":"2026-05-20","open":11350,"high":11760,"low":10960,"close":11120,"volume":38734,"rsi_14":53.51,"sma_20":12155.0,"sma_60":10521.67,"sma_120":24712.42},{"date":"2026-05-21","open":11320,"high":11440,"low":11070,"close":11350,"volume":45594,"rsi_14":54.53,"sma_20":12202.5,"sma_60":10567.5,"sma_120":24407.83},{"date":"2026-05-22","open":11350,"high":11900,"low":11210,"close":11790,"volume":44335,"rsi_14":38.92,"sma_20":12272.0,"sma_60":10618.5,"sma_120":24105.67},{"date":"2026-05-26","open":11810,"high":12170,"low":11580,"close":11700,"volume":60690,"rsi_14":22.61,"sma_20":12337.0,"sma_60":10661.83,"sma_120":23805.67},{"date":"2026-05-27","open":12000,"high":12000,"low":10890,"close":11070,"volume":54312,"rsi_14":23.43,"sma_20":12370.5,"sma_60":10700.5,"sma_120":23490.83},{"date":"2026-05-28","open":10990,"high":10990,"low":10000,"close":10550,"volume":60834,"rsi_14":12.84,"sma_20":12378.0,"sma_60":10728.0,"sma_120":23174.17},{"date":"2026-05-29","open":10450,"high":10500,"low":9900,"close":10080,"volume":40021,"rsi_14":13.64,"sma_20":12362.0,"sma_60":10758.67,"sma_120":22861.08},{"date":"2026-06-01","open":9970,"high":10050,"low":9270,"close":9610,"volume":33825,"rsi_14":14.56,"sma_20":12322.5,"sma_60":10793.83,"sma_120":22550.33},{"date":"2026-06-02","open":9610,"high":9610,"low":8770,"close":9540,"volume":30488,"rsi_14":15.11,"sma_20":12123.5,"sma_60":10807.0,"sma_120":22234.0},{"date":"2026-06-04","open":9560,"high":9770,"low":9200,"close":9460,"volume":30687,"rsi_14":15.08,"sma_20":11839.5,"sma_60":10818.33,"sma_120":21916.58},{"date":"2026-06-05","open":9050,"high":9530,"low":8990,"close":9250,"volume":24280,"rsi_14":16.41,"sma_20":11587.5,"sma_60":10826.33,"sma_120":21605.75},{"date":"2026-06-08","open":8590,"high":8810,"low":8200,"close":8300,"volume":37255,"rsi_14":14.5,"sma_20":11255.0,"sma_60":10809.0,"sma_120":21268.25},{"date":"2026-06-09","open":8100,"high":8690,"low":8000,"close":8400,"volume":23866,"rsi_14":17.23,"sma_20":10968.5,"sma_60":10783.5,"sma_120":20930.75},{"date":"2026-06-10","open":8200,"high":8620,"low":8180,"close":8570,"volume":35910,"rsi_14":18.54,"sma_20":10731.5,"sma_60":10757.33,"sma_120":20591.75},{"date":"2026-06-11","open":8500,"high":8900,"low":8210,"close":8730,"volume":37725,"rsi_14":23.97,"sma_20":10515.5,"sma_60":10734.83,"sma_120":20262.0},{"date":"2026-06-12","open":9180,"high":9290,"low":8900,"close":9020,"volume":23657,"rsi_14":24.95,"sma_20":10317.5,"sma_60":10720.17,"sma_120":19939.25},{"date":"2026-06-15","open":9270,"high":9470,"low":9020,"close":9290,"volume":30439,"rsi_14":22.1,"sma_20":10164.0,"sma_60":10704.33,"sma_120":19613.33},{"date":"2026-06-16","open":9400,"high":9470,"low":9070,"close":9350,"volume":25007,"rsi_14":23.6,"sma_20":10030.5,"sma_60":10688.5,"sma_120":19299.17},{"date":"2026-06-17","open":9470,"high":9620,"low":9230,"close":9340,"volume":28419,"rsi_14":52.24,"sma_20":9279.5,"sma_60":10585.0,"sma_120":17121.17},{"date":"2026-06-18","open":9430,"high":9440,"low":8820,"close":8820,"volume":20300,"rsi_14":27.42,"sma_20":9767.0,"sma_60":10644.17,"sma_120":18683.0},{"date":"2026-06-19","open":8880,"high":8880,"low":8490,"close":8710,"volume":17534,"rsi_14":30.26,"sma_20":9646.5,"sma_60":10622.67,"sma_120":18373.08},{"date":"2026-06-22","open":8820,"high":8820,"low":8300,"close":8350,"volume":11467,"rsi_14":31.25,"sma_20":9496.5,"sma_60":10590.17,"sma_120":18053.08},{"date":"2026-06-23","open":8360,"high":8360,"low":7680,"close":7690,"volume":41903,"rsi_14":26.58,"sma_20":9291.5,"sma_60":10543.67,"sma_120":17725.5},{"date":"2026-06-24","open":7520,"high":7970,"low":7300,"close":7540,"volume":28729,"rsi_14":26.12,"sma_20":9083.5,"sma_60":10500.33,"sma_120":17388.75},{"date":"2026-06-25","open":7570,"high":7670,"low":7130,"close":7220,"volume":38843,"rsi_14":25.42,"sma_20":8891.0,"sma_60":10455.5,"sma_120":17056.42},{"date":"2026-06-26","open":7150,"high":7240,"low":6790,"close":6980,"volume":39967,"rsi_14":30.7,"sma_20":8712.5,"sma_60":10416.67,"sma_120":16716.67},{"date":"2026-06-29","open":6890,"high":7560,"low":6890,"close":7560,"volume":26179,"rsi_14":39.23,"sma_20":8586.5,"sma_60":10388.67,"sma_120":16393.83},{"date":"2026-06-30","open":7520,"high":7720,"low":7360,"close":7440,"volume":9559,"rsi_14":35.32,"sma_20":8478.0,"sma_60":10348.83,"sma_120":16070.83},{"date":"2026-07-01","open":7390,"high":8120,"low":7390,"close":8120,"volume":34686,"rsi_14":43.02,"sma_20":8407.0,"sma_60":10324.67,"sma_120":15734.75},{"date":"2026-07-02","open":8130,"high":8130,"low":7550,"close":7730,"volume":24045,"rsi_14":35.57,"sma_20":8320.5,"sma_60":10286.83,"sma_120":15395.42},{"date":"2026-07-03","open":7600,"high":7820,"low":7270,"close":7590,"volume":14153,"rsi_14":30.41,"sma_20":8237.5,"sma_60":10252.0,"sma_120":15050.33},{"date":"2026-07-06","open":7590,"high":7730,"low":7260,"close":7430,"volume":9248,"rsi_14":28.38,"sma_20":8194.0,"sma_60":10215.0,"sma_120":14703.5},{"date":"2026-07-07","open":7350,"high":7350,"low":6890,"close":6960,"volume":19197,"rsi_14":25.71,"sma_20":8122.0,"sma_60":10164.0,"sma_120":14354.0},{"date":"2026-07-08","open":6910,"high":7040,"low":6410,"close":6580,"volume":21737,"rsi_14":26.47,"sma_20":8022.5,"sma_60":10100.33,"sma_120":13983.0},{"date":"2026-07-09","open":6690,"high":6690,"low":6200,"close":6340,"volume":23314,"rsi_14":25.77,"sma_20":7903.0,"sma_60":10032.67,"sma_120":13604.17},{"date":"2026-07-10","open":6390,"high":7050,"low":6390,"close":7050,"volume":30410,"rsi_14":37.6,"sma_20":7804.5,"sma_60":9976.83,"sma_120":13229.58},{"date":"2026-07-13","open":6910,"high":7040,"low":6400,"close":6570,"volume":27056,"rsi_14":38.93,"sma_20":7668.5,"sma_60":9913.0,"sma_120":12876.0},{"date":"2026-07-14","open":6500,"high":6500,"low":5800,"close":6150,"volume":88928,"rsi_14":36.96,"sma_20":7508.5,"sma_60":9842.17,"sma_120":12520.58},{"date":"2026-07-15","open":6100,"high":6660,"low":6100,"close":6610,"volume":37210,"rsi_14":44.42,"sma_20":7372.0,"sma_60":9779.0,"sma_120":12185.67},{"date":"2026-07-16","open":7020,"high":7020,"low":6320,"close":6700,"volume":20037,"rsi_14":47.37,"sma_20":7266.0,"sma_60":9717.33,"sma_120":11850.67},{"date":"2026-07-20","open":6650,"high":6650,"low":6300,"close":6430,"volume":10186,"rsi_14":38.72,"sma_20":7152.0,"sma_60":9651.17,"sma_120":11525.08},{"date":"2026-07-21","open":6210,"high":6640,"low":6200,"close":6600,"volume":18882,"rsi_14":41.7,"sma_20":7064.5,"sma_60":9587.83,"sma_120":11210.08},{"date":"2026-07-22","open":6750,"high":6990,"low":6610,"close":6780,"volume":23133,"rsi_14":35.31,"sma_20":7019.0,"sma_60":9527.5,"sma_120":10899.08},{"date":"2026-07-23","open":7010,"high":7510,"low":6620,"close":7480,"volume":21770,"rsi_14":47.43,"sma_20":7016.0,"sma_60":9478.83,"sma_120":10596.0},{"date":"2026-07-24","open":7550,"high":7720,"low":6880,"close":7280,"volume":26668,"rsi_14":46.86,"sma_20":7019.0,"sma_60":9426.83,"sma_120":10293.75},{"date":"2026-07-27","open":7480,"high":7480,"low":6870,"close":7020,"volume":15235,"rsi_14":45.92,"sma_20":7021.0,"sma_60":9370.5,"sma_120":9983.92},{"date":"2026-07-28","open":6670,"high":6940,"low":6320,"close":6400,"volume":22741,"rsi_14":44.59,"sma_20":6963.0,"sma_60":9303.83,"sma_120":9672.25},{"date":"2026-07-29","open":6400,"high":6570,"low":5480,"close":6020,"volume":42578,"rsi_14":44.59,"sma_20":6892.0,"sma_60":9230.83,"sma_120":9359.92},{"date":"2026-07-30","open":5620,"high":6180,"low":5620,"close":5860,"volume":24519,"rsi_14":45.29,"sma_20":6779.0,"sma_60":9103.17,"sma_120":9337.17},{"date":"2026-07-31","open":6070,"high":6510,"low":6000,"close":6510,"volume":20828,"rsi_14":44.64,"sma_20":6718.0,"sma_60":8959.33,"sma_120":9322.5},{"date":"2026-08-03","open":6710,"high":6840,"low":6260,"close":6420,"volume":7238,"rsi_14":48.39,"sma_20":6659.5,"sma_60":8828.17,"sma_120":9305.5},{"date":"2026-08-04","open":6580,"high":6850,"low":6470,"close":6790,"volume":19130,"rsi_14":56.96,"sma_20":6627.5,"sma_60":8692.17,"sma_120":9290.33},{"date":"2026-08-05","open":6760,"high":7450,"low":6760,"close":7440,"volume":17948,"rsi_14":58.66,"sma_20":6651.5,"sma_60":8580.67,"sma_120":9283.42},{"date":"2026-08-06","open":7260,"high":7570,"low":6990,"close":7150,"volume":10587,"rsi_14":54.51,"sma_20":6680.0,"sma_60":8478.0,"sma_120":9275.75},{"date":"2026-08-07","open":7100,"high":7300,"low":6870,"close":7250,"volume":16391,"rsi_14":58.51,"sma_20":6725.5,"sma_60":8381.33,"sma_120":9267.83},{"date":"2026-08-10","open":7190,"high":7680,"low":7190,"close":7570,"volume":9655,"rsi_14":59.76,"sma_20":6751.5,"sma_60":8291.17,"sma_120":9261.92},{"date":"2026-08-11","open":7670,"high":7920,"low":7480,"close":7720,"volume":30294,"rsi_14":59.51,"sma_20":6809.0,"sma_60":8213.83,"sma_120":9256.92},{"date":"2026-08-12","open":7660,"high":7700,"low":7430,"close":7500,"volume":9529,"rsi_14":50.22,"sma_20":6876.5,"sma_60":8138.5,"sma_120":9250.0},{"date":"2026-08-13","open":7560,"high":7920,"low":7560,"close":7800,"volume":28997,"rsi_14":55.7,"sma_20":6936.0,"sma_60":8074.0,"sma_120":9246.92},{"date":"2026-08-14","open":8650,"high":8740,"low":8020,"close":8280,"volume":159011,"rsi_14":63.18,"sma_20":7015.0,"sma_60":8016.0,"sma_120":9246.42},{"date":"2026-08-18","open":8190,"high":8190,"low":7670,"close":7760,"volume":41642,"rsi_14":64.53,"sma_20":7081.5,"sma_60":7960.0,"sma_120":9240.83},{"date":"2026-08-19","open":7560,"high":7560,"low":7210,"close":7230,"volume":23270,"rsi_14":62.53,"sma_20":7113.0,"sma_60":7891.33,"sma_120":9229.42},{"date":"2026-08-20","open":7410,"high":7410,"low":6950,"close":7040,"volume":36138,"rsi_14":62.14,"sma_20":7126.0,"sma_60":7812.17,"sma_120":9215.33},{"date":"2026-08-21","open":6950,"high":6950,"low":6550,"close":6680,"volume":30341,"rsi_14":51.86,"sma_20":7086.0,"sma_60":7728.5,"sma_120":9195.17},{"date":"2026-08-24","open":6630,"high":6830,"low":6590,"close":6810,"volume":8146,"rsi_14":54.23,"sma_20":7062.5,"sma_60":7657.5,"sma_120":9179.0},{"date":"2026-08-25","open":6610,"high":6880,"low":6500,"close":6810,"volume":17449,"rsi_14":50.24,"sma_20":7052.0,"sma_60":7595.17,"sma_120":9161.58},{"date":"2026-08-26","open":6990,"high":7000,"low":6810,"close":6950,"volume":17707,"rsi_14":43.43,"sma_20":7079.5,"sma_60":7543.0,"sma_120":9150.83},{"date":"2026-08-27","open":6950,"high":7030,"low":6800,"close":6900,"volume":7080,"rsi_14":46.42,"sma_20":7123.5,"sma_60":7497.83,"sma_120":9145.83},{"date":"2026-08-28","open":6900,"high":7000,"low":6810,"close":6900,"volume":9657,"rsi_14":44.84,"sma_20":7175.5,"sma_60":7453.83,"sma_120":9130.42},{"date":"2026-08-31","open":7000,"high":7030,"low":6600,"close":6770,"volume":8391,"rsi_14":37.5,"sma_20":7188.5,"sma_60":7409.0,"sma_120":9113.67},{"date":"2026-09-01","open":6630,"high":6810,"low":6630,"close":6790,"volume":14271,"rsi_14":34.85,"sma_20":7207.0,"sma_60":7368.0,"sma_120":9097.17},{"date":"2026-09-02","open":6570,"high":6820,"low":6400,"close":6460,"volume":9501,"rsi_14":33.65,"sma_20":7190.5,"sma_60":7337.33,"sma_120":9073.17},{"date":"2026-09-03","open":6410,"high":6640,"low":6350,"close":6400,"volume":12715,"rsi_14":26.19,"sma_20":7138.5,"sma_60":7304.0,"sma_120":9043.75},{"date":"2026-09-04","open":6330,"high":6510,"low":6330,"close":6440,"volume":6136,"rsi_14":13.2,"sma_20":7103.0,"sma_60":7268.5,"sma_120":9012.92},{"date":"2026-09-07","open":6410,"high":6500,"low":6320,"close":6410,"volume":20725,"rsi_14":16.42,"sma_20":7061.0,"sma_60":7229.83,"sma_120":8982.33},{"date":"2026-09-08","open":6410,"high":6550,"low":6300,"close":6390,"volume":13029,"rsi_14":22.0,"sma_20":7002.0,"sma_60":7186.0,"sma_120":8953.08},{"date":"2026-09-09","open":6440,"high":6630,"low":6390,"close":6450,"volume":7290,"rsi_14":28.47,"sma_20":6938.5,"sma_60":7138.67,"sma_120":8921.5},{"date":"2026-09-10","open":6460,"high":6460,"low":6200,"close":6340,"volume":14716,"rsi_14":34.82,"sma_20":6880.5,"sma_60":7088.5,"sma_120":8888.5},{"date":"2026-09-11","open":6330,"high":6650,"low":6250,"close":6310,"volume":12394,"rsi_14":25.49,"sma_20":6806.0,"sma_60":7038.0,"sma_120":8855.92},{"date":"2026-09-14","open":6520,"high":6520,"low":6260,"close":6460,"volume":9996,"rsi_14":35.04,"sma_20":6715.0,"sma_60":6998.67,"sma_120":8821.42},{"date":"2026-09-15","open":6480,"high":6510,"low":6300,"close":6390,"volume":7119,"rsi_14":24.55,"sma_20":6646.5,"sma_60":6960.0,"sma_120":8791.33},{"date":"2026-09-16","open":6360,"high":6400,"low":6250,"close":6400,"volume":7909,"rsi_14":26.42,"sma_20":6605.0,"sma_60":6927.5,"sma_120":8758.83},{"date":"2026-09-17","open":6440,"high":6670,"low":6290,"close":6500,"volume":15434,"rsi_14":32.76,"sma_20":6578.0,"sma_60":6907.67,"sma_120":8725.67},{"date":"2026-09-18","open":6500,"high":8330,"low":6410,"close":6520,"volume":10557,"rsi_14":38.1,"sma_20":6570.0,"sma_60":6890.67,"sma_120":8695.5},{"date":"2026-09-21","open":6410,"high":6480,"low":6320,"close":6430,"volume":14206,"rsi_14":33.93,"sma_20":6551.0,"sma_60":6877.5,"sma_120":8666.5},{"date":"2026-09-22","open":6400,"high":6510,"low":6330,"close":6380,"volume":9346,"rsi_14":45.24,"sma_20":6529.5,"sma_60":6867.5,"sma_120":8642.08},{"date":"2026-09-23","open":6470,"high":6470,"low":6270,"close":6330,"volume":11984,"rsi_14":45.78,"sma_20":6498.5,"sma_60":6847.0,"sma_120":8617.83},{"date":"2026-09-28","open":6340,"high":6410,"low":6300,"close":6320,"volume":10989,"rsi_14":42.5,"sma_20":6469.5,"sma_60":6828.33,"sma_120":8588.58},{"date":"2026-09-29","open":6260,"high":6390,"low":6050,"close":6160,"volume":21399,"rsi_14":36.56,"sma_20":6432.5,"sma_60":6795.67,"sma_120":8560.17},{"date":"2026-09-30","open":6150,"high":6380,"low":6110,"close":6210,"volume":10809,"rsi_14":40.62,"sma_20":6404.5,"sma_60":6770.33,"sma_120":8528.58},{"date":"2026-10-01","open":6140,"high":6420,"low":6020,"close":6380,"volume":23235,"rsi_14":46.73,"sma_20":6384.0,"sma_60":6750.17,"sma_120":8501.08},{"date":"2026-10-02","open":7000,"high":7000,"low":6410,"close":6410,"volume":143288,"rsi_14":53.54,"sma_20":6381.5,"sma_60":6733.17,"sma_120":8474.08},{"date":"2026-10-06","open":6450,"high":6450,"low":6230,"close":6340,"volume":62300,"rsi_14":51.46,"sma_20":6378.5,"sma_60":6722.83,"sma_120":8443.42},{"date":"2026-10-07","open":6270,"high":6280,"low":6080,"close":6090,"volume":34629,"rsi_14":33.63,"sma_20":6361.0,"sma_60":6714.67,"sma_120":8407.5},{"date":"2026-10-08","open":6170,"high":6170,"low":5850,"close":5940,"volume":47179,"rsi_14":31.4,"sma_20":6337.5,"sma_60":6708.0,"sma_120":8370.33},{"date":"2026-10-12","open":5890,"high":5920,"low":5640,"close":5780,"volume":75460,"rsi_14":27.21,"sma_20":6307.0,"sma_60":6686.83,"sma_120":8331.83},{"date":"2026-10-13","open":5400,"high":5740,"low":5290,"close":5630,"volume":75401,"rsi_14":19.15,"sma_20":6266.0,"sma_60":6671.17,"sma_120":8292.08},{"date":"2026-10-14","open":5530,"high":5850,"low":5530,"close":5670,"volume":30056,"rsi_14":20.28,"sma_20":6232.5,"sma_60":6663.17,"sma_120":8252.67},{"date":"2026-10-15","open":5420,"high":5810,"low":5310,"close":5310,"volume":18053,"rsi_14":17.06,"sma_20":6182.5,"sma_60":6641.5,"sma_120":8210.25},{"date":"2026-10-16","open":5520,"high":5840,"low":5500,"close":5680,"volume":36384,"rsi_14":32.67,"sma_20":6143.5,"sma_60":6624.5,"sma_120":8170.92},{"date":"2026-10-19","open":5340,"high":5760,"low":5340,"close":5750,"volume":55855,"rsi_14":35.78,"sma_20":6111.5,"sma_60":6613.17,"sma_120":8132.17},{"date":"2026-10-20","open":5760,"high":5760,"low":5360,"close":5550,"volume":14900,"rsi_14":32.74,"sma_20":6069.0,"sma_60":6595.67,"sma_120":8091.75},{"date":"2026-10-21","open":5540,"high":5690,"low":5440,"close":5550,"volume":17465,"rsi_14":35.27,"sma_20":6021.5,"sma_60":6575.17,"sma_120":8051.33},{"date":"2026-10-22","open":5620,"high":6180,"low":5290,"close":5890,"volume":75453,"rsi_14":43.22,"sma_20":5990.0,"sma_60":6548.67,"sma_120":8013.75},{"date":"2026-10-23","open":5498,"high":6490,"low":5394,"close":6490,"volume":304162,"rsi_14":51.97,"sma_20":5993.0,"sma_60":6535.5,"sma_120":7981.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.2,"pbr":1.39,"ttm_eps":null,"close":4432.4902},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.57,"pbr":1.3,"ttm_eps":null,"close":3928.366},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.74,"pbr":1.76,"ttm_eps":null,"close":5841.436},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.79,"ttm_eps":null,"close":6269.0952},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.12,"pbr":1.79,"ttm_eps":null,"close":7027.2183},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":50.77,"pbr":2.59,"ttm_eps":null,"close":10944.1885},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.68,"pbr":2.12,"ttm_eps":null,"close":9240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.9,"pbr":2.12,"ttm_eps":null,"close":9240.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.61,"pbr":1.64,"ttm_eps":null,"close":7440.0}],"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":"인화정공","phase":"above-fold","symbol_resolved":true}