{"status":"ok","report":{"price_analysis":{"current":10900.0,"change_1d":0.6,"change_7d":-4.4,"change_30d":-2.7,"high_30d":12900.0,"low_30d":10320.0,"position_in_range":22.0,"support":10578.0,"resistance":12642.0},"summary":"하이비젼시스템(126700)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1628.44억. 현재가 10,900원, 전일 대비 +0.5%, 30일 -2.7%. ROE 0.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.61만, 기관 순매도 2520.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.3%입니다. 시가총액 1628.44억. 매출 1854.13억, 영업이익 -369.54억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.6,"roe":0.28,"eps":-1284.51,"revenue":185413489890.0,"operating_income":-36953581049.0,"net_income":-19754226880.0,"market_cap":162844430400,"profit_margin":-10.65,"roa":0.19,"operating_margin":-19.93,"gross_margin":22.04,"debt_ratio":0.4544004857266274,"total_assets":395081635332.0,"total_equity":271645698148.0,"total_debt":123435937184.0,"dividend_yield":0.44,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(-28.03)가 시그널선(66.13)을 하회합니다(데드크로스). SMA20 11356, SMA60 11032 — 혼조세입니다. 볼린저밴드 10258~12454 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.96482412060301,"macd":-28.033000599802108,"macd_signal":66.12575532504663,"sma_20":11356.0,"sma_60":11032.333333333334,"bb_upper":12453.549998861099,"bb_lower":10258.450001138901,"atr_14":717.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.61만, 기관 순매수 -2520.00. 30일 누적: 외국인 -9.66만, 기관 -6260.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-46101.0,"institutional_flow":-2520.0,"data":[{"date":"2026-10-23","foreign_net":-11460.0,"institution_net":2.0,"retail_net":11458.0},{"date":"2026-10-22","foreign_net":-13698.0,"institution_net":-2495.0,"retail_net":16193.0},{"date":"2026-10-21","foreign_net":-28436.0,"institution_net":1.0,"retail_net":28435.0},{"date":"2026-10-20","foreign_net":6393.0,"institution_net":-1.0,"retail_net":-6392.0},{"date":"2026-10-19","foreign_net":1100.0,"institution_net":-27.0,"retail_net":-1073.0},{"date":"2026-10-16","foreign_net":-2142.0,"institution_net":-356.0,"retail_net":2498.0},{"date":"2026-10-15","foreign_net":-9128.0,"institution_net":25.0,"retail_net":9103.0},{"date":"2026-10-14","foreign_net":-18140.0,"institution_net":-602.0,"retail_net":18742.0},{"date":"2026-10-13","foreign_net":-20780.0,"institution_net":-84.0,"retail_net":20864.0},{"date":"2026-10-12","foreign_net":4039.0,"institution_net":-3.0,"retail_net":-4036.0},{"date":"2026-10-08","foreign_net":-2285.0,"institution_net":2.0,"retail_net":2283.0},{"date":"2026-10-07","foreign_net":6766.0,"institution_net":-2.0,"retail_net":-6764.0},{"date":"2026-10-06","foreign_net":5849.0,"institution_net":-2.0,"retail_net":-5847.0},{"date":"2026-10-02","foreign_net":5730.0,"institution_net":-22.0,"retail_net":-5708.0},{"date":"2026-10-01","foreign_net":12099.0,"institution_net":4883.0,"retail_net":-16982.0},{"date":"2026-09-30","foreign_net":-13751.0,"institution_net":0.0,"retail_net":13751.0},{"date":"2026-09-29","foreign_net":-4524.0,"institution_net":1.0,"retail_net":4523.0},{"date":"2026-09-28","foreign_net":4145.0,"institution_net":0.0,"retail_net":-4145.0},{"date":"2026-09-23","foreign_net":-3260.0,"institution_net":0.0,"retail_net":3260.0},{"date":"2026-09-22","foreign_net":-6405.0,"institution_net":-1.0,"retail_net":6406.0},{"date":"2026-09-21","foreign_net":-854.0,"institution_net":-68.0,"retail_net":922.0},{"date":"2026-09-18","foreign_net":-6785.0,"institution_net":189.0,"retail_net":6596.0},{"date":"2026-09-17","foreign_net":-1344.0,"institution_net":-1935.0,"retail_net":3279.0},{"date":"2026-09-16","foreign_net":6349.0,"institution_net":0.0,"retail_net":-6349.0},{"date":"2026-09-15","foreign_net":-10935.0,"institution_net":2.0,"retail_net":10933.0},{"date":"2026-09-14","foreign_net":-5155.0,"institution_net":65.0,"retail_net":5090.0},{"date":"2026-09-11","foreign_net":349.0,"institution_net":-1128.0,"retail_net":779.0},{"date":"2026-09-10","foreign_net":5147.0,"institution_net":-1481.0,"retail_net":-3666.0},{"date":"2026-09-09","foreign_net":13339.0,"institution_net":-3223.0,"retail_net":-10116.0},{"date":"2026-09-08","foreign_net":-8873.0,"institution_net":0.0,"retail_net":8873.0}],"periods":{"d1":{"foreign_net":-11460.0,"institution_net":2.0,"retail_net":11458.0},"d3":{"foreign_net":-53594.0,"institution_net":-2492.0,"retail_net":56086.0},"d7":{"foreign_net":-57371.0,"institution_net":-2851.0,"retail_net":60222.0},"d14":{"foreign_net":-76192.0,"institution_net":-3564.0,"retail_net":79756.0},"d30":{"foreign_net":-96650.0,"institution_net":-6260.0,"retail_net":102910.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,285, PBR 0.60x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,285원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +79.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":79.9,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.5,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-19.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.0,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 2.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.19,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.31,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-128.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.24,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,285, PBR 0.60x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +79.9%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":22.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-19.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 80% 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","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 80% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.6,"per_5y_high":29.75,"per_5y_low":5.75,"per_5y_avg":11.17,"per_percentile":null,"pbr_5y_high":2.25,"pbr_5y_low":0.98,"pbr_5y_avg":1.51,"pbr_percentile":0.0,"per_5y_median":6.58,"pbr_5y_median":1.51,"history":[{"quarter":"2024-Q2","per":5.75,"pbr":2.25},{"quarter":"2024-Q3","per":6.58,"pbr":1.59},{"quarter":"2024-Q4","per":6.4,"pbr":1.58},{"quarter":"2025-Q1","per":7.35,"pbr":1.38},{"quarter":"2025-Q2","per":29.75,"pbr":1.35},{"quarter":"2025-Q3","per":null,"pbr":1.46},{"quarter":"2025-Q4","per":null,"pbr":1.53},{"quarter":"2026-Q1","per":null,"pbr":1.51},{"quarter":"2026-Q2","per":null,"pbr":0.98},{"quarter":"현재","per":null,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":23932.125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17404.2969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17324.0254,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15493.1113,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14577.6543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15751.8271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.75,"eps":4164.7135,"close":23932.12,"source":"reported"},{"date":"2024-07","per":4.85,"eps":4164.7135,"close":20186.65,"source":"reported"},{"date":"2024-08","per":4.41,"eps":4164.7135,"close":18367.42,"source":"reported"},{"date":"2024-09","per":6.58,"eps":2643.4975,"close":17404.3,"source":"reported"},{"date":"2024-10","per":6.37,"eps":2643.4975,"close":16849.77,"source":"reported"},{"date":"2024-11","per":5.88,"eps":2643.4975,"close":15555.88,"source":"reported"},{"date":"2024-12","per":6.4,"eps":2705.22,"close":17324.03,"source":"reported"},{"date":"2025-01","per":6.32,"eps":2705.22,"close":17085.21,"source":"reported"},{"date":"2025-02","per":6.71,"eps":2705.22,"close":18159.88,"source":"reported"},{"date":"2025-03","per":7.35,"eps":2107.08,"close":15493.11,"source":"reported"},{"date":"2025-04","per":7.48,"eps":2107.08,"close":15751.83,"source":"reported"},{"date":"2025-05","per":6.89,"eps":2107.08,"close":14517.95,"source":"reported"},{"date":"2025-06","per":29.75,"eps":489.96,"close":14577.65,"source":"reported"},{"date":"2025-07","per":31.03,"eps":489.96,"close":15204.54,"source":"reported"},{"date":"2025-08","per":31.09,"eps":489.96,"close":15234.4,"source":"reported"}],"trailing_per_history_meta":{"avg":11.12,"std":9.79,"upper_1sd":20.91,"lower_1sd":1.34,"current":31.09,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.44,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.31,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.44,"summary":"배당수익률 0.44%","metrics":[{"name":"배당수익률","value":0.44,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:05.104536+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0028301483853469234,"dividend_yield":null,"eps":89.0,"revenue":50339337650.0,"operating_income":-5722134825.0,"net_income":768797634.0,"market_cap":null,"profit_margin":0.01527230332956119,"operating_margin":-0.11367123788526844,"roa":0.0019459209572066144,"gross_margin":0.22039135346072636,"total_equity":271645698148.0,"total_assets":395081635332.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.95,"roe":-0.01449196140944789,"dividend_yield":0.44,"eps":-263.24,"revenue":27975370635.0,"operating_income":-7481556996.0,"net_income":-3933379775.0,"market_cap":274300000000.0,"profit_margin":-0.14060152504571097,"operating_margin":-0.26743370422552404,"roa":-0.011877078646246389,"gross_margin":0.20735017840095185,"total_equity":271418040931.0,"total_assets":331174011064.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.038682478355301975,"dividend_yield":null,"eps":-712.99,"revenue":48427442981.0,"operating_income":-15060815345.0,"net_income":-10653504141.0,"market_cap":null,"profit_margin":-0.21998898734297806,"operating_margin":-0.310997533999657,"roa":-0.03351889670986747,"gross_margin":0.051434991498049254,"total_equity":275409037734.0,"total_assets":317835763904.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02079395916230982,"dividend_yield":null,"eps":-397.28,"revenue":58671338624.0,"operating_income":-8689073883.0,"net_income":-5936140598.0,"market_cap":null,"profit_margin":-0.10117615751094815,"operating_margin":-0.14809742008248064,"roa":-0.017667665760194295,"gross_margin":0.11249107955924861,"total_equity":285474283741.0,"total_assets":335988957374.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03613541680589216,"dividend_yield":null,"eps":-694.07,"revenue":41174920288.0,"operating_income":-6456106933.0,"net_income":-10370840585.0,"market_cap":null,"profit_margin":-0.25187275439662415,"operating_margin":-0.1567970718059062,"roa":-0.028874819615643758,"gross_margin":0.20796427204002557,"total_equity":286999334772.0,"total_assets":359165554038.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01100357033201519,"dividend_yield":null,"eps":218.9,"revenue":22823246715.0,"operating_income":-2348249142.0,"net_income":3270882038.0,"market_cap":null,"profit_margin":0.14331361698203507,"operating_margin":-0.10288847907237811,"roa":0.008590832354977948,"gross_margin":0.5470441997980215,"total_equity":297256430350.0,"total_assets":380740992589.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.024856029429227967,"dividend_yield":null,"eps":481.9,"revenue":70491001372.0,"operating_income":-2296171241.0,"net_income":7200542130.0,"market_cap":null,"profit_margin":0.10214838759348586,"operating_margin":-0.032573962581159625,"roa":0.019687541183876053,"gross_margin":0.20292059632567194,"total_equity":289689958346.0,"total_assets":365741057390.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02494559332996042,"dividend_yield":null,"eps":483.23,"revenue":102572061593.0,"operating_income":12976525271.0,"net_income":7220465278.0,"market_cap":null,"profit_margin":0.07039407384293773,"operating_margin":0.12651130404778352,"roa":0.019180748496824725,"gross_margin":0.29889085390180203,"total_equity":289448528343.0,"total_assets":376443353042.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04891155544887071,"dividend_yield":null,"eps":923.05,"revenue":90722401870.0,"operating_income":14737916784.0,"net_income":13792296017.0,"market_cap":null,"profit_margin":0.1520274566447609,"operating_margin":0.16245069001941317,"roa":0.03679905097631489,"gross_margin":0.3561740100896207,"total_equity":281984408192.0,"total_assets":374800318244.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04548870325090183,"dividend_yield":null,"eps":817.04,"revenue":48226337916.0,"operating_income":5568467438.0,"net_income":12208322616.0,"market_cap":null,"profit_margin":0.2531463748556711,"operating_margin":0.11546527641595103,"roa":0.031090519997886493,"gross_margin":0.43099360283593297,"total_equity":268381416561.0,"total_assets":392670261444.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023701103400531446,"dividend_yield":null,"eps":420.17747044355,"revenue":123785679646.0,"operating_income":8640960180.0,"net_income":6278367893.0,"market_cap":null,"profit_margin":0.05071966249209731,"operating_margin":0.06980581441012611,"roa":0.017427734027658466,"gross_margin":0.2207057263742448,"total_equity":264897704841.0,"total_assets":360251532588.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.11385755965526277,"dividend_yield":null,"eps":2004.4460348351388,"revenue":123873727079.0,"operating_income":35849584342.0,"net_income":29950795827.0,"market_cap":null,"profit_margin":0.2417848928360652,"operating_margin":0.2894042601877722,"roa":0.07237930747762811,"gross_margin":0.4267213944429799,"total_equity":263054960230.0,"total_assets":413803293659.0}],"current_price":10900.0,"change_pct":0.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":7840.0},{"date":"2017-01-11","close":7810.0},{"date":"2017-01-12","close":7760.0},{"date":"2017-01-13","close":7760.0},{"date":"2017-01-16","close":7700.0},{"date":"2017-01-17","close":7700.0},{"date":"2017-01-18","close":7860.0},{"date":"2017-01-19","close":8430.0},{"date":"2017-01-20","close":8250.0},{"date":"2017-01-23","close":8210.0},{"date":"2017-01-24","close":8150.0},{"date":"2017-01-25","close":8430.0},{"date":"2017-01-26","close":8450.0},{"date":"2017-01-31","close":8420.0},{"date":"2017-02-01","close":8290.0},{"date":"2017-02-02","close":7850.0},{"date":"2017-02-03","close":7510.0},{"date":"2017-02-06","close":7580.0},{"date":"2017-02-07","close":7510.0},{"date":"2017-02-08","close":7490.0},{"date":"2017-02-09","close":7810.0},{"date":"2017-02-10","close":7900.0},{"date":"2017-02-13","close":8030.0},{"date":"2017-02-14","close":7900.0},{"date":"2017-02-15","close":8120.0},{"date":"2017-02-16","close":8130.0},{"date":"2017-02-17","close":8310.0},{"date":"2017-02-20","close":8300.0},{"date":"2017-02-21","close":8370.0},{"date":"2017-02-22","close":8360.0},{"date":"2017-02-23","close":8560.0},{"date":"2017-02-24","close":8650.0},{"date":"2017-02-27","close":8670.0},{"date":"2017-02-28","close":8830.0},{"date":"2017-03-02","close":8950.0},{"date":"2017-03-03","close":8940.0},{"date":"2017-03-06","close":9030.0},{"date":"2017-03-07","close":9200.0},{"date":"2017-03-08","close":9350.0},{"date":"2017-03-09","close":9270.0},{"date":"2017-03-10","close":9320.0},{"date":"2017-03-13","close":9440.0},{"date":"2017-03-14","close":9530.0},{"date":"2017-03-15","close":9250.0},{"date":"2017-03-16","close":9430.0},{"date":"2017-03-17","close":9310.0},{"date":"2017-03-20","close":9150.0},{"date":"2017-03-21","close":9210.0},{"date":"2017-03-22","close":9380.0},{"date":"2017-03-23","close":9220.0},{"date":"2017-03-24","close":9130.0},{"date":"2017-03-27","close":9390.0},{"date":"2017-03-28","close":9430.0},{"date":"2017-03-29","close":9400.0},{"date":"2017-03-30","close":9530.0},{"date":"2017-03-31","close":9520.0},{"date":"2017-04-03","close":9950.0},{"date":"2017-04-04","close":9940.0},{"date":"2017-04-05","close":10000.0},{"date":"2017-04-06","close":10000.0},{"date":"2017-04-07","close":10000.0},{"date":"2017-04-10","close":9530.0},{"date":"2017-04-11","close":9850.0},{"date":"2017-04-12","close":9940.0},{"date":"2017-04-13","close":9980.0},{"date":"2017-04-14","close":9730.0},{"date":"2017-04-17","close":9770.0},{"date":"2017-04-18","close":9880.0},{"date":"2017-04-19","close":9740.0},{"date":"2017-04-20","close":9740.0},{"date":"2017-04-21","close":9870.0},{"date":"2017-04-24","close":9660.0},{"date":"2017-04-25","close":9720.0},{"date":"2017-04-26","close":9690.0},{"date":"2017-04-27","close":9470.0},{"date":"2017-04-28","close":9250.0},{"date":"2017-05-02","close":9280.0},{"date":"2017-05-04","close":9780.0},{"date":"2017-05-08","close":10100.0},{"date":"2017-05-10","close":9980.0},{"date":"2017-05-11","close":10050.0},{"date":"2017-05-12","close":10050.0},{"date":"2017-05-15","close":9840.0},{"date":"2017-05-16","close":9630.0},{"date":"2017-05-17","close":9750.0},{"date":"2017-05-18","close":10400.0},{"date":"2017-05-19","close":10600.0},{"date":"2017-05-22","close":10550.0},{"date":"2017-05-23","close":10900.0},{"date":"2017-05-24","close":10600.0},{"date":"2017-05-25","close":10400.0},{"date":"2017-05-26","close":10450.0},{"date":"2017-05-29","close":10250.0},{"date":"2017-05-30","close":10450.0},{"date":"2017-05-31","close":10500.0},{"date":"2017-06-01","close":10700.0},{"date":"2017-06-02","close":10600.0},{"date":"2017-06-05","close":10400.0},{"date":"2017-06-07","close":10700.0},{"date":"2017-06-08","close":10900.0},{"date":"2017-06-09","close":10950.0},{"date":"2017-06-12","close":10800.0},{"date":"2017-06-13","close":10900.0},{"date":"2017-06-14","close":11000.0},{"date":"2017-06-15","close":11400.0},{"date":"2017-06-16","close":11800.0},{"date":"2017-06-19","close":11900.0},{"date":"2017-06-20","close":11500.0},{"date":"2017-06-21","close":11550.0},{"date":"2017-06-22","close":11350.0},{"date":"2017-06-23","close":11700.0},{"date":"2017-06-26","close":11750.0},{"date":"2017-06-27","close":12450.0},{"date":"2017-06-28","close":12500.0},{"date":"2017-06-29","close":12750.0},{"date":"2017-06-30","close":12300.0},{"date":"2017-07-03","close":11750.0},{"date":"2017-07-04","close":11550.0},{"date":"2017-07-05","close":11700.0},{"date":"2017-07-06","close":11150.0},{"date":"2017-07-07","close":11150.0},{"date":"2017-07-10","close":11250.0},{"date":"2017-07-11","close":10850.0},{"date":"2017-07-12","close":11050.0},{"date":"2017-07-13","close":11300.0},{"date":"2017-07-14","close":11100.0},{"date":"2017-07-17","close":11800.0},{"date":"2017-07-18","close":12900.0},{"date":"2017-07-19","close":12900.0},{"date":"2017-07-20","close":12550.0},{"date":"2017-07-21","close":13300.0},{"date":"2017-07-24","close":13550.0},{"date":"2017-07-25","close":13700.0},{"date":"2017-07-26","close":13350.0},{"date":"2017-07-27","close":13400.0},{"date":"2017-07-28","close":13000.0},{"date":"2017-07-31","close":12850.0},{"date":"2017-08-01","close":12850.0},{"date":"2017-08-02","close":13950.0},{"date":"2017-08-03","close":12850.0},{"date":"2017-08-04","close":12750.0},{"date":"2017-08-07","close":12950.0},{"date":"2017-08-08","close":13400.0},{"date":"2017-08-09","close":12900.0},{"date":"2017-08-10","close":13200.0},{"date":"2017-08-11","close":13400.0},{"date":"2017-08-14","close":13650.0},{"date":"2017-08-16","close":13400.0},{"date":"2017-08-17","close":13500.0},{"date":"2017-08-18","close":13200.0},{"date":"2017-08-21","close":13950.0},{"date":"2017-08-22","close":14050.0},{"date":"2017-08-23","close":14400.0},{"date":"2017-08-24","close":14350.0},{"date":"2017-08-25","close":15100.0},{"date":"2017-08-28","close":15150.0},{"date":"2017-08-29","close":14700.0},{"date":"2017-08-30","close":14650.0},{"date":"2017-08-31","close":14650.0},{"date":"2017-09-01","close":14450.0},{"date":"2017-09-04","close":14450.0},{"date":"2017-09-05","close":14150.0},{"date":"2017-09-06","close":14300.0},{"date":"2017-09-07","close":14850.0},{"date":"2017-09-08","close":14050.0},{"date":"2017-09-11","close":14050.0},{"date":"2017-09-12","close":14100.0},{"date":"2017-09-13","close":13100.0},{"date":"2017-09-14","close":13200.0},{"date":"2017-09-15","close":13150.0},{"date":"2017-09-18","close":13500.0},{"date":"2017-09-19","close":13400.0},{"date":"2017-09-20","close":12950.0},{"date":"2017-09-21","close":12800.0},{"date":"2017-09-22","close":12800.0},{"date":"2017-09-25","close":13250.0},{"date":"2017-09-26","close":12900.0},{"date":"2017-09-27","close":13250.0},{"date":"2017-09-28","close":13400.0},{"date":"2017-09-29","close":13600.0},{"date":"2017-10-10","close":13150.0},{"date":"2017-10-11","close":13350.0},{"date":"2017-10-12","close":13200.0},{"date":"2017-10-13","close":13050.0},{"date":"2017-10-16","close":12100.0},{"date":"2017-10-17","close":12150.0},{"date":"2017-10-18","close":12100.0},{"date":"2017-10-19","close":12350.0},{"date":"2017-10-20","close":12400.0},{"date":"2017-10-23","close":12800.0},{"date":"2017-10-24","close":12700.0},{"date":"2017-10-25","close":13100.0},{"date":"2017-10-26","close":11750.0},{"date":"2017-10-27","close":12400.0},{"date":"2017-10-30","close":12400.0},{"date":"2017-10-31","close":12600.0},{"date":"2017-11-01","close":12900.0},{"date":"2017-11-02","close":12950.0},{"date":"2017-11-03","close":13400.0},{"date":"2017-11-06","close":13900.0},{"date":"2017-11-07","close":13800.0},{"date":"2017-11-08","close":13850.0},{"date":"2017-11-09","close":14050.0},{"date":"2017-11-10","close":14500.0},{"date":"2017-11-13","close":14550.0},{"date":"2017-11-14","close":14050.0},{"date":"2017-11-15","close":13800.0},{"date":"2017-11-16","close":14250.0},{"date":"2017-11-17","close":13950.0},{"date":"2017-11-20","close":13650.0},{"date":"2017-11-21","close":13900.0},{"date":"2017-11-22","close":13950.0},{"date":"2017-11-23","close":14000.0},{"date":"2017-11-24","close":14350.0},{"date":"2017-11-27","close":13750.0},{"date":"2017-11-28","close":13200.0},{"date":"2017-11-29","close":13650.0},{"date":"2017-11-30","close":12900.0},{"date":"2017-12-01","close":13300.0},{"date":"2017-12-04","close":12850.0},{"date":"2017-12-05","close":12650.0},{"date":"2017-12-06","close":12800.0},{"date":"2017-12-07","close":12500.0},{"date":"2017-12-08","close":12500.0},{"date":"2017-12-11","close":12450.0},{"date":"2017-12-12","close":12250.0},{"date":"2017-12-13","close":12250.0},{"date":"2017-12-14","close":13000.0},{"date":"2017-12-15","close":12850.0},{"date":"2017-12-18","close":12300.0},{"date":"2017-12-19","close":12250.0},{"date":"2017-12-20","close":12250.0},{"date":"2017-12-21","close":11750.0},{"date":"2017-12-22","close":12250.0},{"date":"2017-12-26","close":12300.0},{"date":"2017-12-27","close":12550.0},{"date":"2017-12-28","close":13000.0},{"date":"2018-01-02","close":11595.8359},{"date":"2018-01-03","close":11687.502},{"date":"2018-01-04","close":12650.002},{"date":"2018-01-05","close":13200.002},{"date":"2018-01-08","close":13200.002},{"date":"2018-01-09","close":13704.1689},{"date":"2018-01-10","close":13520.835},{"date":"2018-01-11","close":13520.835},{"date":"2018-01-12","close":13337.502},{"date":"2018-01-15","close":13383.3359},{"date":"2018-01-16","close":13245.8379},{"date":"2018-01-17","close":13566.6689},{"date":"2018-01-18","close":13200.002},{"date":"2018-01-19","close":12695.835},{"date":"2018-01-22","close":12695.835},{"date":"2018-01-23","close":12879.1689},{"date":"2018-01-24","close":12833.3359},{"date":"2018-01-25","close":13108.335},{"date":"2018-01-26","close":14025.0029},{"date":"2018-01-29","close":14070.8359},{"date":"2018-01-30","close":13566.6689},{"date":"2018-01-31","close":13429.1689},{"date":"2018-02-01","close":14391.6689},{"date":"2018-02-02","close":14758.3369},{"date":"2018-02-05","close":14254.1689},{"date":"2018-02-06","close":13795.8369},{"date":"2018-02-07","close":14758.3369},{"date":"2018-02-08","close":15354.1689},{"date":"2018-02-09","close":15262.502},{"date":"2018-02-12","close":15079.1709},{"date":"2018-02-13","close":15125.0029},{"date":"2018-02-14","close":14758.3369},{"date":"2018-02-19","close":16500.002},{"date":"2018-02-20","close":16041.6699},{"date":"2018-02-21","close":16225.0029},{"date":"2018-02-22","close":15904.1729},{"date":"2018-02-23","close":16316.6689},{"date":"2018-02-26","close":15858.3369},{"date":"2018-02-27","close":15629.1719},{"date":"2018-02-28","close":15720.835},{"date":"2018-03-02","close":15812.5029},{"date":"2018-03-05","close":15079.1709},{"date":"2018-03-06","close":15537.5029},{"date":"2018-03-07","close":15262.502},{"date":"2018-03-08","close":16041.6699},{"date":"2018-03-09","close":15950.0029},{"date":"2018-03-12","close":15720.835},{"date":"2018-03-13","close":16225.0029},{"date":"2018-03-14","close":15812.5029},{"date":"2018-03-15","close":15904.1729},{"date":"2018-03-16","close":15904.1729},{"date":"2018-03-19","close":16866.6699},{"date":"2018-03-20","close":16912.5039},{"date":"2018-03-21","close":16958.334},{"date":"2018-03-22","close":16591.6699},{"date":"2018-03-23","close":15629.1719},{"date":"2018-03-26","close":15720.835},{"date":"2018-03-27","close":16591.6699},{"date":"2018-03-28","close":16683.3379},{"date":"2018-03-29","close":16500.002},{"date":"2018-03-30","close":17141.668},{"date":"2018-04-02","close":15995.835},{"date":"2018-04-03","close":15995.835},{"date":"2018-04-04","close":15629.1719},{"date":"2018-04-05","close":15629.1719},{"date":"2018-04-06","close":15583.3369},{"date":"2018-04-09","close":15170.8369},{"date":"2018-04-10","close":15354.1689},{"date":"2018-04-11","close":15400.002},{"date":"2018-04-12","close":16041.6699},{"date":"2018-04-13","close":15950.0029},{"date":"2018-04-16","close":16591.6699},{"date":"2018-04-17","close":16408.3379},{"date":"2018-04-18","close":16133.3379},{"date":"2018-04-19","close":16133.3379},{"date":"2018-04-20","close":16729.1699},{"date":"2018-04-23","close":18516.6699},{"date":"2018-04-24","close":19433.3359},{"date":"2018-04-25","close":18425.002},{"date":"2018-04-26","close":20075.0059},{"date":"2018-04-27","close":18608.3379},{"date":"2018-04-30","close":18470.8379},{"date":"2018-05-02","close":17645.8398},{"date":"2018-05-03","close":17829.1699},{"date":"2018-05-04","close":18058.3379},{"date":"2018-05-08","close":18150.002},{"date":"2018-05-09","close":18654.168},{"date":"2018-05-10","close":18562.502},{"date":"2018-05-11","close":18379.1719},{"date":"2018-05-14","close":18470.8379},{"date":"2018-05-15","close":17691.6699},{"date":"2018-05-16","close":17325.0039},{"date":"2018-05-17","close":17233.3359},{"date":"2018-05-18","close":17508.3379},{"date":"2018-05-21","close":17050.0039},{"date":"2018-05-23","close":17279.168},{"date":"2018-05-24","close":17050.0039},{"date":"2018-05-25","close":16316.6689},{"date":"2018-05-28","close":16500.002},{"date":"2018-05-29","close":15950.0029},{"date":"2018-05-30","close":16225.0029},{"date":"2018-05-31","close":17050.0039},{"date":"2018-06-01","close":16958.334},{"date":"2018-06-04","close":16408.3379},{"date":"2018-06-05","close":17004.1719},{"date":"2018-06-07","close":18195.8359},{"date":"2018-06-08","close":17829.1699},{"date":"2018-06-11","close":16866.6699},{"date":"2018-06-12","close":16820.832},{"date":"2018-06-14","close":16683.3379},{"date":"2018-06-15","close":16500.002},{"date":"2018-06-18","close":15720.835},{"date":"2018-06-19","close":15629.1719},{"date":"2018-06-20","close":15812.5029},{"date":"2018-06-21","close":14987.5049},{"date":"2018-06-22","close":14804.168},{"date":"2018-06-25","close":15079.1709},{"date":"2018-06-26","close":14941.6699},{"date":"2018-06-27","close":15170.8369},{"date":"2018-06-28","close":13750.002},{"date":"2018-06-29","close":13108.335},{"date":"2018-07-02","close":12512.502},{"date":"2018-07-03","close":12695.835},{"date":"2018-07-04","close":13520.835},{"date":"2018-07-05","close":13841.6699},{"date":"2018-07-06","close":14070.8359},{"date":"2018-07-09","close":13933.3359},{"date":"2018-07-10","close":14025.0029},{"date":"2018-07-11","close":13291.6689},{"date":"2018-07-12","close":14254.1689},{"date":"2018-07-13","close":14529.1689},{"date":"2018-07-16","close":14300.002},{"date":"2018-07-17","close":14758.3369},{"date":"2018-07-18","close":14620.8359},{"date":"2018-07-19","close":14345.8369},{"date":"2018-07-20","close":14529.1689},{"date":"2018-07-23","close":13658.3359},{"date":"2018-07-24","close":13979.1689},{"date":"2018-07-25","close":13887.5029},{"date":"2018-07-26","close":14070.8359},{"date":"2018-07-27","close":14575.0029},{"date":"2018-07-30","close":14391.6689},{"date":"2018-07-31","close":14529.1689},{"date":"2018-08-01","close":14712.5029},{"date":"2018-08-02","close":14345.8369},{"date":"2018-08-03","close":14391.6689},{"date":"2018-08-06","close":14666.6699},{"date":"2018-08-07","close":14666.6699},{"date":"2018-08-08","close":14529.1689},{"date":"2018-08-09","close":14483.3359},{"date":"2018-08-10","close":13704.1689},{"date":"2018-08-13","close":12420.8359},{"date":"2018-08-14","close":12466.6689},{"date":"2018-08-16","close":12604.1699},{"date":"2018-08-17","close":12466.6689},{"date":"2018-08-20","close":12879.1689},{"date":"2018-08-21","close":12970.835},{"date":"2018-08-22","close":13108.335},{"date":"2018-08-23","close":13245.8379},{"date":"2018-08-24","close":13750.002},{"date":"2018-08-27","close":13887.5029},{"date":"2018-08-28","close":13795.8369},{"date":"2018-08-29","close":14208.335},{"date":"2018-08-30","close":13979.1689},{"date":"2018-08-31","close":14208.335},{"date":"2018-09-03","close":14254.1689},{"date":"2018-09-04","close":14575.0029},{"date":"2018-09-05","close":14804.168},{"date":"2018-09-06","close":14712.5029},{"date":"2018-09-07","close":14437.5039},{"date":"2018-09-10","close":14804.168},{"date":"2018-09-11","close":14666.6699},{"date":"2018-09-12","close":14529.1689},{"date":"2018-09-13","close":14483.3359},{"date":"2018-09-14","close":14758.3369},{"date":"2018-09-17","close":14116.6709},{"date":"2018-09-18","close":13933.3359},{"date":"2018-09-19","close":13704.1689},{"date":"2018-09-20","close":13658.3359},{"date":"2018-09-21","close":14116.6709},{"date":"2018-09-27","close":13887.5029},{"date":"2018-09-28","close":14116.6709},{"date":"2018-10-01","close":14345.8369},{"date":"2018-10-02","close":13704.1689},{"date":"2018-10-04","close":13383.3359},{"date":"2018-10-05","close":13429.1689},{"date":"2018-10-08","close":13108.335},{"date":"2018-10-10","close":12466.6689},{"date":"2018-10-11","close":11366.6689},{"date":"2018-10-12","close":12008.3359},{"date":"2018-10-15","close":12054.168},{"date":"2018-10-16","close":12191.6689},{"date":"2018-10-17","close":12237.5029},{"date":"2018-10-18","close":12191.6689},{"date":"2018-10-19","close":12329.1689},{"date":"2018-10-22","close":12283.3359},{"date":"2018-10-23","close":11733.3359},{"date":"2018-10-24","close":11091.6689},{"date":"2018-10-25","close":10816.668},{"date":"2018-10-26","close":10083.335},{"date":"2018-10-29","close":9625.002},{"date":"2018-10-30","close":10220.835},{"date":"2018-10-31","close":10770.835},{"date":"2018-11-01","close":10770.835},{"date":"2018-11-02","close":11275.002},{"date":"2018-11-05","close":11045.8359},{"date":"2018-11-06","close":10908.3359},{"date":"2018-11-07","close":10908.3359},{"date":"2018-11-08","close":11137.502},{"date":"2018-11-09","close":10908.3359},{"date":"2018-11-12","close":10725.002},{"date":"2018-11-13","close":9487.501},{"date":"2018-11-14","close":9020.0029},{"date":"2018-11-15","close":9148.335},{"date":"2018-11-16","close":9350.002},{"date":"2018-11-19","close":9212.501},{"date":"2018-11-20","close":8928.335},{"date":"2018-11-21","close":8286.667},{"date":"2018-11-22","close":8286.667},{"date":"2018-11-23","close":8360.0029},{"date":"2018-11-26","close":8424.168},{"date":"2018-11-27","close":8479.167},{"date":"2018-11-28","close":8543.334},{"date":"2018-11-29","close":8543.334},{"date":"2018-11-30","close":8625.835},{"date":"2018-12-03","close":8616.668},{"date":"2018-12-04","close":8570.834},{"date":"2018-12-05","close":8451.668},{"date":"2018-12-06","close":7883.335},{"date":"2018-12-07","close":7947.5015},{"date":"2018-12-10","close":7883.335},{"date":"2018-12-11","close":7791.6685},{"date":"2018-12-12","close":8020.835},{"date":"2018-12-13","close":8030.0015},{"date":"2018-12-14","close":7791.6685},{"date":"2018-12-17","close":7819.167},{"date":"2018-12-18","close":7837.502},{"date":"2018-12-19","close":8002.502},{"date":"2018-12-20","close":7745.834},{"date":"2018-12-21","close":7819.167},{"date":"2018-12-24","close":7736.6685},{"date":"2018-12-26","close":7562.5015},{"date":"2018-12-27","close":7887.271},{"date":"2018-12-28","close":8165.646},{"date":"2019-01-02","close":8193.4834},{"date":"2019-01-03","close":7701.6875},{"date":"2019-01-04","close":7414.0352},{"date":"2019-01-07","close":7460.4302},{"date":"2019-01-08","close":7599.6182},{"date":"2019-01-09","close":7850.1553},{"date":"2019-01-10","close":7803.7588},{"date":"2019-01-11","close":7859.4326},{"date":"2019-01-14","close":7785.2002},{"date":"2019-01-15","close":7933.667},{"date":"2019-01-16","close":7980.0625},{"date":"2019-01-17","close":7924.3872},{"date":"2019-01-18","close":7980.0625},{"date":"2019-01-21","close":8202.7617},{"date":"2019-01-22","close":8007.9009},{"date":"2019-01-23","close":8137.8091},{"date":"2019-01-24","close":8045.0166},{"date":"2019-01-25","close":8490.416},{"date":"2019-01-28","close":8666.7197},{"date":"2019-01-29","close":8564.6494},{"date":"2019-01-30","close":8963.6523},{"date":"2019-01-31","close":8768.79},{"date":"2019-02-01","close":8601.7656},{"date":"2019-02-07","close":9214.1895},{"date":"2019-02-08","close":8787.3477},{"date":"2019-02-11","close":8694.5566},{"date":"2019-02-12","close":8694.5566},{"date":"2019-02-13","close":9603.9111},{"date":"2019-02-14","close":10531.8271},{"date":"2019-02-15","close":10299.8486},{"date":"2019-02-18","close":9789.4971},{"date":"2019-02-19","close":9650.3086},{"date":"2019-02-20","close":9696.7041},{"date":"2019-02-21","close":9464.7246},{"date":"2019-02-22","close":9325.5391},{"date":"2019-02-25","close":9603.9111},{"date":"2019-02-26","close":9279.1436},{"date":"2019-02-27","close":9371.9336},{"date":"2019-02-28","close":8889.4189},{"date":"2019-03-04","close":9075.001},{"date":"2019-03-05","close":8768.79},{"date":"2019-03-06","close":8694.5566},{"date":"2019-03-07","close":8518.2529},{"date":"2019-03-08","close":8527.5312},{"date":"2019-03-11","close":8555.3701},{"date":"2019-03-12","close":8926.5361},{"date":"2019-03-13","close":8954.3721},{"date":"2019-03-14","close":9028.6064},{"date":"2019-03-15","close":8778.0684},{"date":"2019-03-18","close":9214.1895},{"date":"2019-03-19","close":9121.3975},{"date":"2019-03-20","close":9000.7695},{"date":"2019-03-21","close":9139.9551},{"date":"2019-03-22","close":9223.4688},{"date":"2019-03-25","close":8917.2559},{"date":"2019-03-26","close":9010.0479},{"date":"2019-03-27","close":9418.3301},{"date":"2019-03-28","close":9371.9336},{"date":"2019-03-29","close":9279.1436},{"date":"2019-04-01","close":9650.3086},{"date":"2019-04-02","close":9464.7246},{"date":"2019-04-03","close":9511.1211},{"date":"2019-04-04","close":9511.1211},{"date":"2019-04-05","close":9418.3301},{"date":"2019-04-08","close":9603.9111},{"date":"2019-04-09","close":9511.1211},{"date":"2019-04-10","close":9557.5166},{"date":"2019-04-11","close":9511.1211},{"date":"2019-04-12","close":10717.4102},{"date":"2019-04-15","close":10624.6191},{"date":"2019-04-16","close":10160.6611},{"date":"2019-04-17","close":10299.8486},{"date":"2019-04-18","close":9928.6826},{"date":"2019-04-19","close":9928.6826},{"date":"2019-04-22","close":9928.6826},{"date":"2019-04-23","close":10160.6611},{"date":"2019-04-24","close":10531.8271},{"date":"2019-04-25","close":10253.4521},{"date":"2019-04-26","close":10114.2656},{"date":"2019-04-29","close":10207.0566},{"date":"2019-04-30","close":10392.6396},{"date":"2019-05-02","close":10392.6396},{"date":"2019-05-03","close":10995.7852},{"date":"2019-05-07","close":11042.1797},{"date":"2019-05-08","close":10531.8271},{"date":"2019-05-09","close":9835.8906},{"date":"2019-05-10","close":9882.2871},{"date":"2019-05-13","close":9464.7246},{"date":"2019-05-14","close":9464.7246},{"date":"2019-05-15","close":9789.4971},{"date":"2019-05-16","close":9121.3975},{"date":"2019-05-17","close":9056.4434},{"date":"2019-05-20","close":8546.0898},{"date":"2019-05-21","close":8508.9746},{"date":"2019-05-22","close":8212.041},{"date":"2019-05-23","close":7813.0386},{"date":"2019-05-24","close":7794.4805},{"date":"2019-05-27","close":7831.5967},{"date":"2019-05-28","close":7887.271},{"date":"2019-05-29","close":7673.8511},{"date":"2019-05-30","close":7618.1763},{"date":"2019-05-31","close":7646.0132},{"date":"2019-06-03","close":7543.9429},{"date":"2019-06-04","close":7646.0132},{"date":"2019-06-05","close":7859.4326},{"date":"2019-06-07","close":7887.271},{"date":"2019-06-10","close":8109.9717},{"date":"2019-06-11","close":8082.1338},{"date":"2019-06-12","close":7933.667},{"date":"2019-06-13","close":8184.2051},{"date":"2019-06-14","close":8100.6914},{"date":"2019-06-17","close":7980.0625},{"date":"2019-06-18","close":7989.3418},{"date":"2019-06-19","close":8202.7617},{"date":"2019-06-20","close":8490.416},{"date":"2019-06-21","close":8314.1113},{"date":"2019-06-24","close":8212.041},{"date":"2019-06-25","close":8091.4111},{"date":"2019-06-26","close":8082.1338},{"date":"2019-06-27","close":8035.7373},{"date":"2019-06-28","close":8091.4111},{"date":"2019-07-01","close":8611.0459},{"date":"2019-07-02","close":8685.2773},{"date":"2019-07-03","close":8620.3242},{"date":"2019-07-04","close":8805.9072},{"date":"2019-07-05","close":8546.0898},{"date":"2019-07-08","close":8304.833},{"date":"2019-07-09","close":7970.7842},{"date":"2019-07-10","close":8341.9502},{"date":"2019-07-11","close":8471.8564},{"date":"2019-07-12","close":8666.7197},{"date":"2019-07-15","close":8527.5312},{"date":"2019-07-16","close":8406.9033},{"date":"2019-07-17","close":8314.1113},{"date":"2019-07-18","close":8388.3457},{"date":"2019-07-19","close":8508.9746},{"date":"2019-07-22","close":8546.0898},{"date":"2019-07-23","close":8722.3936},{"date":"2019-07-24","close":8425.4619},{"date":"2019-07-25","close":8128.5298},{"date":"2019-07-26","close":7794.4805},{"date":"2019-07-29","close":7451.1519},{"date":"2019-07-30","close":7488.2676},{"date":"2019-07-31","close":7701.6875},{"date":"2019-08-01","close":7488.2676},{"date":"2019-08-02","close":7432.5933},{"date":"2019-08-05","close":6773.7744},{"date":"2019-08-06","close":6346.9336},{"date":"2019-08-07","close":6513.958},{"date":"2019-08-08","close":6792.3325},{"date":"2019-08-09","close":6829.4487},{"date":"2019-08-12","close":6866.5649},{"date":"2019-08-13","close":6968.6362},{"date":"2019-08-14","close":7182.0562},{"date":"2019-08-16","close":7135.6606},{"date":"2019-08-19","close":7330.5229},{"date":"2019-08-20","close":7664.5718},{"date":"2019-08-21","close":7748.085},{"date":"2019-08-22","close":7868.7134},{"date":"2019-08-23","close":7720.2466},{"date":"2019-08-26","close":7339.8022},{"date":"2019-08-27","close":7395.4771},{"date":"2019-08-28","close":7581.0596},{"date":"2019-08-29","close":7441.8726},{"date":"2019-08-30","close":7488.2676},{"date":"2019-09-02","close":7553.2227},{"date":"2019-09-03","close":7618.1763},{"date":"2019-09-04","close":7813.0386},{"date":"2019-09-05","close":7924.3872},{"date":"2019-09-06","close":7896.5498},{"date":"2019-09-09","close":7868.7134},{"date":"2019-09-10","close":7803.7588},{"date":"2019-09-11","close":7887.271},{"date":"2019-09-16","close":7868.7134},{"date":"2019-09-17","close":7924.3872},{"date":"2019-09-18","close":7933.667},{"date":"2019-09-19","close":7970.7842},{"date":"2019-09-20","close":7970.7842},{"date":"2019-09-23","close":7692.4102},{"date":"2019-09-24","close":7692.4102},{"date":"2019-09-25","close":7497.5474},{"date":"2019-09-26","close":7562.501},{"date":"2019-09-27","close":7599.6182},{"date":"2019-09-30","close":7469.7095},{"date":"2019-10-01","close":7599.6182},{"date":"2019-10-02","close":7608.897},{"date":"2019-10-04","close":7543.9429},{"date":"2019-10-07","close":7358.3604},{"date":"2019-10-08","close":7618.1763},{"date":"2019-10-10","close":7590.3384},{"date":"2019-10-11","close":7636.7349},{"date":"2019-10-14","close":7859.4326},{"date":"2019-10-15","close":8657.4404},{"date":"2019-10-16","close":8954.3721},{"date":"2019-10-17","close":9242.0264},{"date":"2019-10-18","close":9325.5391},{"date":"2019-10-21","close":9603.9111},{"date":"2019-10-22","close":9603.9111},{"date":"2019-10-23","close":9557.5166},{"date":"2019-10-24","close":10067.8691},{"date":"2019-10-25","close":10067.8691},{"date":"2019-10-28","close":10114.2656},{"date":"2019-10-29","close":10578.2227},{"date":"2019-10-30","close":10114.2656},{"date":"2019-10-31","close":10021.4756},{"date":"2019-11-01","close":9835.8906},{"date":"2019-11-04","close":9928.6826},{"date":"2019-11-05","close":10067.8691},{"date":"2019-11-06","close":9464.7246},{"date":"2019-11-07","close":9065.7227},{"date":"2019-11-08","close":8843.0234},{"date":"2019-11-11","close":8843.0234},{"date":"2019-11-12","close":9882.2871},{"date":"2019-11-13","close":9789.4971},{"date":"2019-11-14","close":10253.4521},{"date":"2019-11-15","close":10299.8486},{"date":"2019-11-18","close":10160.6611},{"date":"2019-11-19","close":9789.4971},{"date":"2019-11-20","close":10207.0566},{"date":"2019-11-21","close":10067.8691},{"date":"2019-11-22","close":10671.0156},{"date":"2019-11-25","close":10439.0352},{"date":"2019-11-26","close":11274.1582},{"date":"2019-11-27","close":11042.1797},{"date":"2019-11-28","close":10578.2227},{"date":"2019-11-29","close":10253.4521},{"date":"2019-12-02","close":10578.2227},{"date":"2019-12-03","close":10531.8271},{"date":"2019-12-04","close":10346.2441},{"date":"2019-12-05","close":10578.2227},{"date":"2019-12-06","close":10856.5957},{"date":"2019-12-09","close":11366.9502},{"date":"2019-12-10","close":11042.1797},{"date":"2019-12-11","close":11366.9502},{"date":"2019-12-12","close":11413.3467},{"date":"2019-12-13","close":11274.1582},{"date":"2019-12-16","close":11088.5752},{"date":"2019-12-17","close":11413.3467},{"date":"2019-12-18","close":11506.1357},{"date":"2019-12-19","close":11088.5752},{"date":"2019-12-20","close":11088.5752},{"date":"2019-12-23","close":10578.2227},{"date":"2019-12-24","close":10902.9932},{"date":"2019-12-26","close":10949.3887},{"date":"2019-12-27","close":11508.5068},{"date":"2019-12-30","close":11648.2852},{"date":"2020-01-02","close":11694.8789},{"date":"2020-01-03","close":11555.0996},{"date":"2020-01-06","close":11508.5068},{"date":"2020-01-07","close":11694.8789},{"date":"2020-01-08","close":10949.3896},{"date":"2020-01-09","close":11834.6592},{"date":"2020-01-10","close":11834.6592},{"date":"2020-01-13","close":11927.8438},{"date":"2020-01-14","close":12580.1484},{"date":"2020-01-15","close":12626.7422},{"date":"2020-01-16","close":12906.3008},{"date":"2020-01-17","close":12719.9287},{"date":"2020-01-20","close":12440.3691},{"date":"2020-01-21","close":12486.9629},{"date":"2020-01-22","close":12626.7422},{"date":"2020-01-23","close":12300.5898},{"date":"2020-01-28","close":11694.8789},{"date":"2020-01-29","close":12207.4033},{"date":"2020-01-30","close":11927.8438},{"date":"2020-01-31","close":11322.1338},{"date":"2020-02-03","close":11508.5068},{"date":"2020-02-04","close":11927.8438},{"date":"2020-02-05","close":11322.1338},{"date":"2020-02-06","close":11555.0996},{"date":"2020-02-07","close":12021.0312},{"date":"2020-02-10","close":12486.9629},{"date":"2020-02-11","close":12114.2168},{"date":"2020-02-12","close":12253.9961},{"date":"2020-02-13","close":13139.2656},{"date":"2020-02-14","close":13279.0459},{"date":"2020-02-17","close":13558.6045},{"date":"2020-02-18","close":13185.8594},{"date":"2020-02-19","close":13092.6738},{"date":"2020-02-20","close":12952.8945},{"date":"2020-02-21","close":12393.7764},{"date":"2020-02-24","close":11648.2852},{"date":"2020-02-25","close":11648.2852},{"date":"2020-02-26","close":11508.5068},{"date":"2020-02-27","close":10716.4238},{"date":"2020-02-28","close":9970.9326},{"date":"2020-03-02","close":10623.2363},{"date":"2020-03-03","close":10436.8633},{"date":"2020-03-04","close":10902.7959},{"date":"2020-03-05","close":10949.3896},{"date":"2020-03-06","close":10576.6436},{"date":"2020-03-09","close":10576.6436},{"date":"2020-03-10","close":10157.3047},{"date":"2020-03-11","close":9318.6289},{"date":"2020-03-12","close":9318.6289},{"date":"2020-03-13","close":7687.8687},{"date":"2020-03-16","close":6961.0151},{"date":"2020-03-17","close":7138.0693},{"date":"2020-03-18","close":6243.4814},{"date":"2020-03-19","close":5069.334},{"date":"2020-03-20","close":6187.5688},{"date":"2020-03-23","close":5721.6382},{"date":"2020-03-24","close":6653.501},{"date":"2020-03-25","close":7016.9277},{"date":"2020-03-26","close":6988.9712},{"date":"2020-03-27","close":6988.9712},{"date":"2020-03-30","close":6988.9712},{"date":"2020-03-31","close":7240.5747},{"date":"2020-04-01","close":7240.5747},{"date":"2020-04-02","close":7268.5303},{"date":"2020-04-03","close":7473.5396},{"date":"2020-04-06","close":7883.5605},{"date":"2020-04-07","close":7958.1079},{"date":"2020-04-08","close":7855.6035},{"date":"2020-04-09","close":7864.9229},{"date":"2020-04-10","close":7669.2314},{"date":"2020-04-13","close":7100.7954},{"date":"2020-04-14","close":7417.6284},{"date":"2020-04-16","close":7809.0107},{"date":"2020-04-17","close":7995.3818},{"date":"2020-04-20","close":7920.8345},{"date":"2020-04-21","close":7864.9229},{"date":"2020-04-22","close":7641.2754},{"date":"2020-04-23","close":7566.7271},{"date":"2020-04-24","close":7389.6719},{"date":"2020-04-27","close":7482.8584},{"date":"2020-04-28","close":7566.7271},{"date":"2020-04-29","close":7864.9229},{"date":"2020-05-04","close":7734.4609},{"date":"2020-05-06","close":8014.021},{"date":"2020-05-07","close":8535.8643},{"date":"2020-05-08","close":8638.3691},{"date":"2020-05-11","close":8517.2266},{"date":"2020-05-12","close":8479.9521},{"date":"2020-05-13","close":8526.5449},{"date":"2020-05-14","close":8312.2168},{"date":"2020-05-15","close":8293.5791},{"date":"2020-05-18","close":8237.667},{"date":"2020-05-19","close":8843.3789},{"date":"2020-05-20","close":8936.5645},{"date":"2020-05-21","close":8852.6973},{"date":"2020-05-22","close":9206.8037},{"date":"2020-05-25","close":9691.374},{"date":"2020-05-26","close":9831.1533},{"date":"2020-05-27","close":9691.374},{"date":"2020-05-28","close":9272.0361},{"date":"2020-05-29","close":8917.9268},{"date":"2020-06-01","close":9411.8135},{"date":"2020-06-02","close":9253.3975},{"date":"2020-06-03","close":9411.8135},{"date":"2020-06-04","close":9411.8135},{"date":"2020-06-05","close":9365.2207},{"date":"2020-06-08","close":9141.5752},{"date":"2020-06-09","close":9598.1875},{"date":"2020-06-10","close":9551.5938},{"date":"2020-06-11","close":9318.6289},{"date":"2020-06-12","close":8983.1582},{"date":"2020-06-15","close":8265.623},{"date":"2020-06-16","close":8834.0605},{"date":"2020-06-17","close":8666.3242},{"date":"2020-06-18","close":8554.501},{"date":"2020-06-19","close":8806.1055},{"date":"2020-06-22","close":8629.0498},{"date":"2020-06-23","close":8740.873},{"date":"2020-06-24","close":9011.1123},{"date":"2020-06-25","close":8684.9619},{"date":"2020-06-26","close":8675.6436},{"date":"2020-06-29","close":8507.9082},{"date":"2020-06-30","close":8731.5547},{"date":"2020-07-01","close":8629.0498},{"date":"2020-07-02","close":8824.7412},{"date":"2020-07-03","close":8973.8389},{"date":"2020-07-06","close":8992.4766},{"date":"2020-07-07","close":8889.9717},{"date":"2020-07-08","close":8936.5645},{"date":"2020-07-09","close":9085.6631},{"date":"2020-07-10","close":8843.3789},{"date":"2020-07-13","close":9691.374},{"date":"2020-07-14","close":9458.4092},{"date":"2020-07-15","close":9737.9668},{"date":"2020-07-16","close":9505.001},{"date":"2020-07-17","close":10483.457},{"date":"2020-07-20","close":10390.2705},{"date":"2020-07-21","close":10716.4238},{"date":"2020-07-22","close":10390.2705},{"date":"2020-07-23","close":10716.4238},{"date":"2020-07-24","close":10436.8633},{"date":"2020-07-27","close":10250.4912},{"date":"2020-07-28","close":10343.6777},{"date":"2020-07-29","close":10669.8291},{"date":"2020-07-30","close":11368.7266},{"date":"2020-07-31","close":11089.167},{"date":"2020-08-03","close":11555.0996},{"date":"2020-08-04","close":11368.7266},{"date":"2020-08-05","close":12114.2168},{"date":"2020-08-06","close":12160.8096},{"date":"2020-08-07","close":11974.4395},{"date":"2020-08-10","close":11741.4727},{"date":"2020-08-11","close":11368.7266},{"date":"2020-08-12","close":11228.9482},{"date":"2020-08-13","close":11089.167},{"date":"2020-08-14","close":10716.4238},{"date":"2020-08-18","close":10250.4912},{"date":"2020-08-19","close":10483.457},{"date":"2020-08-20","close":10017.5254},{"date":"2020-08-21","close":10483.457},{"date":"2020-08-24","close":11275.54},{"date":"2020-08-25","close":11461.9131},{"date":"2020-08-26","close":11741.4727},{"date":"2020-08-27","close":11182.3555},{"date":"2020-08-28","close":11135.7607},{"date":"2020-08-31","close":11368.7266},{"date":"2020-09-01","close":11368.7266},{"date":"2020-09-02","close":11927.8438},{"date":"2020-09-03","close":11788.0654},{"date":"2020-09-04","close":11228.9482},{"date":"2020-09-07","close":11461.9131},{"date":"2020-09-08","close":11694.8789},{"date":"2020-09-09","close":11694.8789},{"date":"2020-09-10","close":12486.9629},{"date":"2020-09-11","close":12719.9287},{"date":"2020-09-14","close":12673.335},{"date":"2020-09-15","close":12626.7422},{"date":"2020-09-16","close":12207.4033},{"date":"2020-09-17","close":11648.2852},{"date":"2020-09-18","close":11228.9482},{"date":"2020-09-21","close":11228.9482},{"date":"2020-09-22","close":10809.6084},{"date":"2020-09-23","close":11834.6592},{"date":"2020-09-24","close":11042.5752},{"date":"2020-09-25","close":10902.7959},{"date":"2020-09-28","close":11415.3193},{"date":"2020-09-29","close":11648.2852},{"date":"2020-10-05","close":11694.8789},{"date":"2020-10-06","close":11834.6592},{"date":"2020-10-07","close":11834.6592},{"date":"2020-10-08","close":12253.9961},{"date":"2020-10-12","close":12207.4033},{"date":"2020-10-13","close":12067.624},{"date":"2020-10-14","close":11601.6924},{"date":"2020-10-15","close":11368.7266},{"date":"2020-10-16","close":11182.3555},{"date":"2020-10-19","close":11042.5752},{"date":"2020-10-20","close":11461.9131},{"date":"2020-10-21","close":11322.1338},{"date":"2020-10-22","close":10902.7959},{"date":"2020-10-23","close":10809.6084},{"date":"2020-10-26","close":10017.5254},{"date":"2020-10-27","close":10110.7109},{"date":"2020-10-28","close":10390.2705},{"date":"2020-10-29","close":10436.8633},{"date":"2020-10-30","close":10064.1211},{"date":"2020-11-02","close":10297.085},{"date":"2020-11-03","close":10856.2021},{"date":"2020-11-04","close":11275.54},{"date":"2020-11-05","close":11508.5068},{"date":"2020-11-06","close":11648.2852},{"date":"2020-11-09","close":11741.4727},{"date":"2020-11-10","close":11788.0654},{"date":"2020-11-11","close":12067.624},{"date":"2020-11-12","close":12207.4033},{"date":"2020-11-13","close":12253.9961},{"date":"2020-11-16","close":12067.624},{"date":"2020-11-17","close":11881.25},{"date":"2020-11-18","close":11927.8438},{"date":"2020-11-19","close":12021.0312},{"date":"2020-11-20","close":11974.4395},{"date":"2020-11-23","close":11741.4727},{"date":"2020-11-24","close":11741.4727},{"date":"2020-11-25","close":11788.0654},{"date":"2020-11-26","close":11881.25},{"date":"2020-11-27","close":11881.25},{"date":"2020-11-30","close":11694.8789},{"date":"2020-12-01","close":11788.0654},{"date":"2020-12-02","close":11788.0654},{"date":"2020-12-03","close":11788.0654},{"date":"2020-12-04","close":11788.0654},{"date":"2020-12-07","close":11648.2852},{"date":"2020-12-08","close":11694.8789},{"date":"2020-12-09","close":11741.4727},{"date":"2020-12-10","close":11881.25},{"date":"2020-12-11","close":12021.0312},{"date":"2020-12-14","close":11881.25},{"date":"2020-12-15","close":11788.0654},{"date":"2020-12-16","close":11974.4395},{"date":"2020-12-17","close":12533.5547},{"date":"2020-12-18","close":12486.9629},{"date":"2020-12-21","close":12207.4033},{"date":"2020-12-22","close":11788.0654},{"date":"2020-12-23","close":12114.2168},{"date":"2020-12-24","close":11927.8438},{"date":"2020-12-28","close":11788.0654},{"date":"2020-12-29","close":12255.8457},{"date":"2020-12-30","close":13846.2988},{"date":"2021-01-04","close":13939.8545},{"date":"2021-01-05","close":13612.4082},{"date":"2021-01-06","close":13425.2969},{"date":"2021-01-07","close":13518.8516},{"date":"2021-01-08","close":13893.0762},{"date":"2021-01-11","close":13191.4062},{"date":"2021-01-12","close":12910.7373},{"date":"2021-01-13","close":13331.7412},{"date":"2021-01-14","close":13705.9658},{"date":"2021-01-15","close":13378.5186},{"date":"2021-01-18","close":12957.5156},{"date":"2021-01-19","close":13284.9619},{"date":"2021-01-20","close":13846.2988},{"date":"2021-01-21","close":13799.5195},{"date":"2021-01-22","close":13705.9658},{"date":"2021-01-25","close":14407.6348},{"date":"2021-01-26","close":14033.4102},{"date":"2021-01-27","close":13846.2988},{"date":"2021-01-28","close":13331.7412},{"date":"2021-01-29","close":12723.626},{"date":"2021-02-01","close":12817.1826},{"date":"2021-02-02","close":13284.9619},{"date":"2021-02-03","close":14033.4102},{"date":"2021-02-04","close":13846.2988},{"date":"2021-02-05","close":13939.8545},{"date":"2021-02-08","close":14126.9668},{"date":"2021-02-09","close":15623.8633},{"date":"2021-02-10","close":15202.8623},{"date":"2021-02-15","close":15062.5273},{"date":"2021-02-16","close":15015.749},{"date":"2021-02-17","close":16091.6445},{"date":"2021-02-18","close":14922.1934},{"date":"2021-02-19","close":15156.084},{"date":"2021-02-22","close":14547.9688},{"date":"2021-02-23","close":14267.3018},{"date":"2021-02-24","close":13284.9619},{"date":"2021-02-25","close":13846.2988},{"date":"2021-02-26","close":13472.0742},{"date":"2021-03-02","close":13799.5195},{"date":"2021-03-03","close":14126.9668},{"date":"2021-03-04","close":13659.1855},{"date":"2021-03-05","close":13472.0742},{"date":"2021-03-08","close":13097.8496},{"date":"2021-03-09","close":12863.96},{"date":"2021-03-10","close":12770.4033},{"date":"2021-03-11","close":13097.8496},{"date":"2021-03-12","close":13565.6318},{"date":"2021-03-15","close":13425.2969},{"date":"2021-03-16","close":13752.7422},{"date":"2021-03-17","close":13939.8545},{"date":"2021-03-18","close":13846.2988},{"date":"2021-03-19","close":13659.1855},{"date":"2021-03-22","close":13472.0742},{"date":"2021-03-23","close":13191.4062},{"date":"2021-03-24","close":13191.4062},{"date":"2021-03-25","close":13097.8496},{"date":"2021-03-26","close":13144.6279},{"date":"2021-03-29","close":12817.1826},{"date":"2021-03-30","close":12910.7373},{"date":"2021-03-31","close":13191.4062},{"date":"2021-04-01","close":13331.7412},{"date":"2021-04-02","close":13097.8496},{"date":"2021-04-05","close":13004.2939},{"date":"2021-04-06","close":12957.5156},{"date":"2021-04-07","close":13284.9619},{"date":"2021-04-08","close":13144.6279},{"date":"2021-04-09","close":13191.4062},{"date":"2021-04-12","close":13144.6279},{"date":"2021-04-13","close":13191.4062},{"date":"2021-04-14","close":13051.0713},{"date":"2021-04-15","close":13051.0713},{"date":"2021-04-16","close":13238.1836},{"date":"2021-04-19","close":13472.0742},{"date":"2021-04-20","close":13705.9658},{"date":"2021-04-21","close":13659.1855},{"date":"2021-04-22","close":13472.0742},{"date":"2021-04-23","close":13612.4082},{"date":"2021-04-26","close":13425.2969},{"date":"2021-04-27","close":13238.1836},{"date":"2021-04-28","close":12863.96},{"date":"2021-04-29","close":12863.96},{"date":"2021-04-30","close":12630.0693},{"date":"2021-05-03","close":12489.7354},{"date":"2021-05-04","close":12676.8477},{"date":"2021-05-06","close":12630.0693},{"date":"2021-05-07","close":13051.0713},{"date":"2021-05-10","close":12910.7373},{"date":"2021-05-11","close":12583.292},{"date":"2021-05-12","close":12349.4004},{"date":"2021-05-13","close":12162.2891},{"date":"2021-05-14","close":12349.4004},{"date":"2021-05-17","close":12817.1826},{"date":"2021-05-18","close":12863.96},{"date":"2021-05-20","close":13004.2939},{"date":"2021-05-21","close":12817.1826},{"date":"2021-05-24","close":12770.4033},{"date":"2021-05-25","close":13004.2939},{"date":"2021-05-26","close":13705.9658},{"date":"2021-05-27","close":13799.5195},{"date":"2021-05-28","close":13939.8545},{"date":"2021-05-31","close":13986.6328},{"date":"2021-06-01","close":14173.7441},{"date":"2021-06-02","close":13846.2988},{"date":"2021-06-03","close":14314.0801},{"date":"2021-06-04","close":14126.9668},{"date":"2021-06-07","close":13939.8545},{"date":"2021-06-08","close":13565.6318},{"date":"2021-06-09","close":13331.7412},{"date":"2021-06-10","close":13612.4082},{"date":"2021-06-11","close":13799.5195},{"date":"2021-06-14","close":13846.2988},{"date":"2021-06-15","close":14360.8564},{"date":"2021-06-16","close":15343.1963},{"date":"2021-06-17","close":15670.6416},{"date":"2021-06-18","close":15717.4209},{"date":"2021-06-21","close":16044.8652},{"date":"2021-06-22","close":16372.3125},{"date":"2021-06-23","close":15670.6416},{"date":"2021-06-24","close":15623.8633},{"date":"2021-06-25","close":17120.7617},{"date":"2021-06-28","close":17027.2031},{"date":"2021-06-29","close":17073.9844},{"date":"2021-06-30","close":16559.4258},{"date":"2021-07-01","close":16746.5352},{"date":"2021-07-02","close":17027.2031},{"date":"2021-07-05","close":16840.0938},{"date":"2021-07-06","close":16559.4258},{"date":"2021-07-07","close":17261.0977},{"date":"2021-07-08","close":16699.7598},{"date":"2021-07-09","close":16419.0898},{"date":"2021-07-12","close":16699.7598},{"date":"2021-07-13","close":18009.543},{"date":"2021-07-14","close":18009.543},{"date":"2021-07-15","close":17401.4297},{"date":"2021-07-16","close":17167.5371},{"date":"2021-07-19","close":17027.2031},{"date":"2021-07-20","close":17354.6523},{"date":"2021-07-21","close":16746.5352},{"date":"2021-07-22","close":17401.4297},{"date":"2021-07-23","close":18103.0996},{"date":"2021-07-26","close":18103.0996},{"date":"2021-07-27","close":18103.0996},{"date":"2021-07-28","close":17682.0977},{"date":"2021-07-29","close":17775.6543},{"date":"2021-07-30","close":17494.9863},{"date":"2021-08-02","close":18009.543},{"date":"2021-08-03","close":17494.9863},{"date":"2021-08-04","close":17261.0977},{"date":"2021-08-05","close":17728.875},{"date":"2021-08-06","close":18570.8809},{"date":"2021-08-09","close":18336.9902},{"date":"2021-08-10","close":18196.6543},{"date":"2021-08-11","close":18477.3262},{"date":"2021-08-12","close":19038.6621},{"date":"2021-08-13","close":18757.9941},{"date":"2021-08-17","close":18898.3262},{"date":"2021-08-18","close":17307.8711},{"date":"2021-08-19","close":15857.7529},{"date":"2021-08-20","close":15389.9727},{"date":"2021-08-23","close":16652.9805},{"date":"2021-08-24","close":16231.9775},{"date":"2021-08-25","close":16044.8652},{"date":"2021-08-26","close":15577.0869},{"date":"2021-08-27","close":15577.0869},{"date":"2021-08-30","close":16091.6445},{"date":"2021-08-31","close":15810.9756},{"date":"2021-09-01","close":15904.5312},{"date":"2021-09-02","close":15904.5312},{"date":"2021-09-03","close":16793.3164},{"date":"2021-09-06","close":16746.5352},{"date":"2021-09-07","close":16512.6484},{"date":"2021-09-08","close":16933.6484},{"date":"2021-09-09","close":16793.3164},{"date":"2021-09-10","close":16886.8691},{"date":"2021-09-13","close":16699.7598},{"date":"2021-09-14","close":16606.2012},{"date":"2021-09-15","close":15623.8633},{"date":"2021-09-16","close":15810.9756},{"date":"2021-09-17","close":15998.0879},{"date":"2021-09-23","close":15717.4209},{"date":"2021-09-24","close":15670.6416},{"date":"2021-09-27","close":15623.8633},{"date":"2021-09-28","close":15156.084},{"date":"2021-09-29","close":14641.5244},{"date":"2021-09-30","close":15015.749},{"date":"2021-10-01","close":14875.415},{"date":"2021-10-05","close":14360.8564},{"date":"2021-10-06","close":13752.7422},{"date":"2021-10-07","close":14360.8564},{"date":"2021-10-08","close":14314.0801},{"date":"2021-10-12","close":14922.1934},{"date":"2021-10-13","close":14781.8584},{"date":"2021-10-14","close":14828.6367},{"date":"2021-10-15","close":15296.4189},{"date":"2021-10-18","close":15296.4189},{"date":"2021-10-19","close":15296.4189},{"date":"2021-10-20","close":15249.6396},{"date":"2021-10-21","close":15156.084},{"date":"2021-10-22","close":15156.084},{"date":"2021-10-25","close":15483.5312},{"date":"2021-10-26","close":15764.1963},{"date":"2021-10-27","close":15577.0869},{"date":"2021-10-28","close":15904.5312},{"date":"2021-10-29","close":15717.4209},{"date":"2021-11-01","close":15530.3066},{"date":"2021-11-02","close":15764.1963},{"date":"2021-11-03","close":15951.3096},{"date":"2021-11-04","close":15951.3096},{"date":"2021-11-05","close":16372.3125},{"date":"2021-11-08","close":16465.8672},{"date":"2021-11-09","close":16231.9775},{"date":"2021-11-10","close":15951.3096},{"date":"2021-11-11","close":17073.9844},{"date":"2021-11-12","close":17588.541},{"date":"2021-11-15","close":17073.9844},{"date":"2021-11-16","close":17448.2051},{"date":"2021-11-17","close":18383.7676},{"date":"2021-11-18","close":18477.3262},{"date":"2021-11-19","close":18243.4355},{"date":"2021-11-22","close":18711.2148},{"date":"2021-11-23","close":17635.3184},{"date":"2021-11-24","close":17682.0977},{"date":"2021-11-25","close":17682.0977},{"date":"2021-11-26","close":17307.8711},{"date":"2021-11-29","close":17027.2031},{"date":"2021-11-30","close":17027.2031},{"date":"2021-12-01","close":17541.7656},{"date":"2021-12-02","close":17448.2051},{"date":"2021-12-03","close":17962.7676},{"date":"2021-12-06","close":18009.543},{"date":"2021-12-07","close":17962.7676},{"date":"2021-12-08","close":17822.4316},{"date":"2021-12-09","close":18056.3223},{"date":"2021-12-10","close":18430.5449},{"date":"2021-12-13","close":21143.6719},{"date":"2021-12-14","close":21284.0059},{"date":"2021-12-15","close":21892.1191},{"date":"2021-12-16","close":22827.6816},{"date":"2021-12-17","close":24464.9141},{"date":"2021-12-20","close":21611.4512},{"date":"2021-12-21","close":21892.1191},{"date":"2021-12-22","close":21284.0059},{"date":"2021-12-23","close":21611.4512},{"date":"2021-12-24","close":21564.6738},{"date":"2021-12-27","close":22266.3457},{"date":"2021-12-28","close":22547.0137},{"date":"2021-12-29","close":22829.4395},{"date":"2021-12-30","close":22405.8008},{"date":"2022-01-03","close":23550.0},{"date":"2022-01-04","close":21935.0918},{"date":"2022-01-05","close":21087.8105},{"date":"2022-01-06","close":20099.3203},{"date":"2022-01-07","close":20475.8887},{"date":"2022-01-10","close":20287.6055},{"date":"2022-01-11","close":19958.1094},{"date":"2022-01-12","close":20287.6055},{"date":"2022-01-13","close":20240.5352},{"date":"2022-01-14","close":20899.5293},{"date":"2022-01-17","close":21040.7422},{"date":"2022-01-18","close":20287.6055},{"date":"2022-01-19","close":20099.3203},{"date":"2022-01-20","close":20475.8887},{"date":"2022-01-21","close":19769.8223},{"date":"2022-01-24","close":19675.6816},{"date":"2022-01-25","close":19110.8301},{"date":"2022-01-26","close":19110.8301},{"date":"2022-01-27","close":19722.7539},{"date":"2022-01-28","close":20711.2441},{"date":"2022-02-03","close":20146.3926},{"date":"2022-02-04","close":20475.8887},{"date":"2022-02-07","close":20099.3203},{"date":"2022-02-08","close":20099.3203},{"date":"2022-02-09","close":20099.3203},{"date":"2022-02-10","close":19487.3965},{"date":"2022-02-11","close":18922.5449},{"date":"2022-02-14","close":18310.623},{"date":"2022-02-15","close":18640.1211},{"date":"2022-02-16","close":19440.3262},{"date":"2022-02-17","close":19299.1133},{"date":"2022-02-18","close":19393.2559},{"date":"2022-02-21","close":19393.2559},{"date":"2022-02-22","close":19393.2559},{"date":"2022-02-23","close":19393.2559},{"date":"2022-02-24","close":18593.0488},{"date":"2022-02-25","close":18969.6172},{"date":"2022-02-28","close":18969.6172},{"date":"2022-03-02","close":18828.4043},{"date":"2022-03-03","close":19063.7578},{"date":"2022-03-04","close":19063.7578},{"date":"2022-03-07","close":18310.623},{"date":"2022-03-08","close":17981.125},{"date":"2022-03-10","close":17981.125},{"date":"2022-03-11","close":18075.2656},{"date":"2022-03-14","close":17651.6289},{"date":"2022-03-15","close":17369.2031},{"date":"2022-03-16","close":17934.0566},{"date":"2022-03-17","close":18263.5527},{"date":"2022-03-18","close":18781.334},{"date":"2022-03-21","close":18781.334},{"date":"2022-03-22","close":18922.5449},{"date":"2022-03-23","close":18828.4043},{"date":"2022-03-24","close":19157.9004},{"date":"2022-03-25","close":19157.9004},{"date":"2022-03-28","close":19393.2559},{"date":"2022-03-29","close":19299.1133},{"date":"2022-03-30","close":18969.6172},{"date":"2022-03-31","close":19110.8301},{"date":"2022-04-01","close":19110.8301},{"date":"2022-04-04","close":19157.9004},{"date":"2022-04-05","close":19252.0449},{"date":"2022-04-06","close":18875.4746},{"date":"2022-04-07","close":19016.6875},{"date":"2022-04-08","close":18734.2617},{"date":"2022-04-11","close":18545.9785},{"date":"2022-04-12","close":18263.5527},{"date":"2022-04-13","close":18310.623},{"date":"2022-04-14","close":18169.4102},{"date":"2022-04-15","close":18216.4824},{"date":"2022-04-18","close":18357.6953},{"date":"2022-04-19","close":18451.8359},{"date":"2022-04-20","close":19016.6875},{"date":"2022-04-21","close":19346.1836},{"date":"2022-04-22","close":19722.7539},{"date":"2022-04-25","close":19299.1133},{"date":"2022-04-26","close":19816.8945},{"date":"2022-04-27","close":19816.8945},{"date":"2022-04-28","close":19299.1133},{"date":"2022-04-29","close":19157.9004},{"date":"2022-05-02","close":18875.4746},{"date":"2022-05-03","close":18828.4043},{"date":"2022-05-04","close":18451.8359},{"date":"2022-05-06","close":18357.6953},{"date":"2022-05-09","close":18850.0},{"date":"2022-05-10","close":18028.1973},{"date":"2022-05-11","close":18122.3379},{"date":"2022-05-12","close":17604.5586},{"date":"2022-05-13","close":18075.2656},{"date":"2022-05-16","close":17839.9141},{"date":"2022-05-17","close":18498.9062},{"date":"2022-05-18","close":18451.8359},{"date":"2022-05-19","close":17934.0566},{"date":"2022-05-20","close":17981.125},{"date":"2022-05-23","close":18404.7637},{"date":"2022-05-24","close":17981.125},{"date":"2022-05-25","close":18122.3379},{"date":"2022-05-26","close":18122.3379},{"date":"2022-05-27","close":17981.125},{"date":"2022-05-30","close":18404.7637},{"date":"2022-05-31","close":18451.8359},{"date":"2022-06-02","close":18310.623},{"date":"2022-06-03","close":18498.9062},{"date":"2022-06-07","close":18028.1973},{"date":"2022-06-08","close":17934.0566},{"date":"2022-06-09","close":18028.1973},{"date":"2022-06-10","close":18028.1973},{"date":"2022-06-13","close":16804.3496},{"date":"2022-06-14","close":17086.7754},{"date":"2022-06-15","close":16710.207},{"date":"2022-06-16","close":16804.3496},{"date":"2022-06-17","close":16521.9258},{"date":"2022-06-20","close":15674.6465},{"date":"2022-06-21","close":15815.8604},{"date":"2022-06-22","close":14544.9414},{"date":"2022-06-23","close":13462.3086},{"date":"2022-06-24","close":14403.7295},{"date":"2022-06-27","close":15298.0791},{"date":"2022-06-28","close":15298.0791},{"date":"2022-06-29","close":15486.3623},{"date":"2022-06-30","close":14592.0137},{"date":"2022-07-01","close":13885.9473},{"date":"2022-07-04","close":13556.4502},{"date":"2022-07-05","close":14027.1611},{"date":"2022-07-06","close":13838.877},{"date":"2022-07-07","close":14356.6572},{"date":"2022-07-08","close":14356.6572},{"date":"2022-07-11","close":14027.1611},{"date":"2022-07-12","close":13415.2383},{"date":"2022-07-13","close":13556.4502},{"date":"2022-07-14","close":13650.5928},{"date":"2022-07-15","close":13744.7344},{"date":"2022-07-18","close":14497.8721},{"date":"2022-07-19","close":14497.8721},{"date":"2022-07-20","close":14450.8008},{"date":"2022-07-21","close":14592.0137},{"date":"2022-07-22","close":14592.0137},{"date":"2022-07-25","close":14592.0137},{"date":"2022-07-26","close":14968.5811},{"date":"2022-07-27","close":15815.8604},{"date":"2022-07-28","close":15721.7168},{"date":"2022-07-29","close":15957.0723},{"date":"2022-08-01","close":15957.0723},{"date":"2022-08-02","close":15533.4326},{"date":"2022-08-03","close":15674.6465},{"date":"2022-08-04","close":15674.6465},{"date":"2022-08-05","close":15768.7891},{"date":"2022-08-08","close":15674.6465},{"date":"2022-08-09","close":15533.4326},{"date":"2022-08-10","close":15251.0078},{"date":"2022-08-11","close":16098.2861},{"date":"2022-08-12","close":15768.7891},{"date":"2022-08-16","close":15674.6465},{"date":"2022-08-17","close":15486.3623},{"date":"2022-08-18","close":15627.5752},{"date":"2022-08-19","close":15580.5039},{"date":"2022-08-22","close":14780.2969},{"date":"2022-08-23","close":14497.8721},{"date":"2022-08-24","close":15015.6523},{"date":"2022-08-25","close":15533.4326},{"date":"2022-08-26","close":15768.7891},{"date":"2022-08-29","close":15345.1494},{"date":"2022-08-30","close":15768.7891},{"date":"2022-08-31","close":16380.7109},{"date":"2022-09-01","close":16474.8516},{"date":"2022-09-02","close":16380.7109},{"date":"2022-09-05","close":16004.1436},{"date":"2022-09-06","close":17086.7754},{"date":"2022-09-07","close":17227.9902},{"date":"2022-09-08","close":16851.4238},{"date":"2022-09-13","close":17745.7695},{"date":"2022-09-14","close":18122.3379},{"date":"2022-09-15","close":17981.125},{"date":"2022-09-16","close":17086.7754},{"date":"2022-09-19","close":16945.5645},{"date":"2022-09-20","close":16945.5645},{"date":"2022-09-21","close":17133.8457},{"date":"2022-09-22","close":17369.2031},{"date":"2022-09-23","close":16945.5645},{"date":"2022-09-26","close":16427.7832},{"date":"2022-09-27","close":15862.9307},{"date":"2022-09-28","close":13744.7344},{"date":"2022-09-29","close":13744.7344},{"date":"2022-09-30","close":13462.3086},{"date":"2022-10-04","close":14874.4395},{"date":"2022-10-05","close":15203.9365},{"date":"2022-10-06","close":15533.4326},{"date":"2022-10-07","close":15298.0791},{"date":"2022-10-11","close":15392.2207},{"date":"2022-10-12","close":14733.2256},{"date":"2022-10-13","close":13603.5234},{"date":"2022-10-14","close":14215.4453},{"date":"2022-10-17","close":15203.9365},{"date":"2022-10-18","close":15251.0078},{"date":"2022-10-19","close":14639.084},{"date":"2022-10-20","close":14403.7295},{"date":"2022-10-21","close":14027.1611},{"date":"2022-10-24","close":14403.7295},{"date":"2022-10-25","close":14497.8721},{"date":"2022-10-26","close":13885.9473},{"date":"2022-10-27","close":14121.3037},{"date":"2022-10-28","close":13933.0186},{"date":"2022-10-31","close":14356.6572},{"date":"2022-11-01","close":14827.3682},{"date":"2022-11-02","close":14639.084},{"date":"2022-11-03","close":15015.6523},{"date":"2022-11-04","close":15298.0791},{"date":"2022-11-07","close":15156.8652},{"date":"2022-11-08","close":15533.4326},{"date":"2022-11-09","close":15674.6465},{"date":"2022-11-10","close":15156.8652},{"date":"2022-11-11","close":15768.7891},{"date":"2022-11-14","close":16239.499},{"date":"2022-11-15","close":17039.707},{"date":"2022-11-16","close":17133.8457},{"date":"2022-11-17","close":16851.4238},{"date":"2022-11-18","close":16474.8516},{"date":"2022-11-21","close":17133.8457},{"date":"2022-11-22","close":17180.9199},{"date":"2022-11-23","close":16710.207},{"date":"2022-11-24","close":17133.8457},{"date":"2022-11-25","close":17792.8418},{"date":"2022-11-28","close":17322.1309},{"date":"2022-11-29","close":17039.707},{"date":"2022-11-30","close":16945.5645},{"date":"2022-12-01","close":16757.2793},{"date":"2022-12-02","close":17463.3457},{"date":"2022-12-05","close":16616.0684},{"date":"2022-12-06","close":17369.2031},{"date":"2022-12-07","close":16898.4922},{"date":"2022-12-08","close":16616.0684},{"date":"2022-12-09","close":16804.3496},{"date":"2022-12-12","close":16757.2793},{"date":"2022-12-13","close":17227.9902},{"date":"2022-12-14","close":17604.5586},{"date":"2022-12-15","close":18028.1973},{"date":"2022-12-16","close":17745.7695},{"date":"2022-12-19","close":18404.7637},{"date":"2022-12-20","close":17792.8418},{"date":"2022-12-21","close":17604.5586},{"date":"2022-12-22","close":17180.9199},{"date":"2022-12-23","close":16851.4238},{"date":"2022-12-26","close":17886.9844},{"date":"2022-12-27","close":18028.1973},{"date":"2022-12-28","close":17905.0391},{"date":"2022-12-29","close":17241.8887},{"date":"2023-01-02","close":16768.2109},{"date":"2023-01-03","close":17526.0977},{"date":"2023-01-04","close":18141.8789},{"date":"2023-01-05","close":17857.6719},{"date":"2023-01-06","close":17762.9355},{"date":"2023-01-09","close":17668.2012},{"date":"2023-01-10","close":17241.8887},{"date":"2023-01-11","close":17478.7305},{"date":"2023-01-12","close":17383.9941},{"date":"2023-01-13","close":17147.1562},{"date":"2023-01-16","close":17289.2578},{"date":"2023-01-17","close":17762.9355},{"date":"2023-01-18","close":17810.3047},{"date":"2023-01-19","close":17810.3047},{"date":"2023-01-20","close":18141.8789},{"date":"2023-01-25","close":18606.084},{"date":"2023-01-26","close":18189.2461},{"date":"2023-01-27","close":18909.2383},{"date":"2023-01-30","close":18397.666},{"date":"2023-01-31","close":18445.0332},{"date":"2023-02-01","close":19515.5449},{"date":"2023-02-02","close":19420.8105},{"date":"2023-02-03","close":20273.4316},{"date":"2023-02-06","close":19278.707},{"date":"2023-02-07","close":19989.2246},{"date":"2023-02-08","close":20131.3281},{"date":"2023-02-09","close":20131.3281},{"date":"2023-02-10","close":20226.0645},{"date":"2023-02-13","close":18606.084},{"date":"2023-02-14","close":18672.3984},{"date":"2023-02-15","close":18293.4551},{"date":"2023-02-16","close":19041.8672},{"date":"2023-02-17","close":18653.4531},{"date":"2023-02-20","close":18662.9258},{"date":"2023-02-21","close":18179.7734},{"date":"2023-02-22","close":17857.6719},{"date":"2023-02-23","close":17952.4102},{"date":"2023-02-24","close":17658.7285},{"date":"2023-02-27","close":17573.4648},{"date":"2023-02-28","close":17639.7793},{"date":"2023-03-02","close":17185.0488},{"date":"2023-03-03","close":17952.4102},{"date":"2023-03-06","close":18359.7715},{"date":"2023-03-07","close":17942.9336},{"date":"2023-03-08","close":17649.2539},{"date":"2023-03-09","close":17535.5703},{"date":"2023-03-10","close":17080.8398},{"date":"2023-03-13","close":16948.2109},{"date":"2023-03-14","close":15820.8555},{"date":"2023-03-15","close":16142.9551},{"date":"2023-03-16","close":16275.5879},{"date":"2023-03-17","close":16787.1602},{"date":"2023-03-20","close":16484.0039},{"date":"2023-03-21","close":16493.4785},{"date":"2023-03-22","close":16559.7949},{"date":"2023-03-23","close":16408.2168},{"date":"2023-03-24","close":17260.8379},{"date":"2023-03-27","close":17232.418},{"date":"2023-03-28","close":17601.8867},{"date":"2023-03-29","close":18501.877},{"date":"2023-03-30","close":18255.5625},{"date":"2023-03-31","close":18141.8789},{"date":"2023-04-03","close":18103.9863},{"date":"2023-04-04","close":17819.7773},{"date":"2023-04-05","close":17554.5195},{"date":"2023-04-06","close":17061.8926},{"date":"2023-04-07","close":17166.1016},{"date":"2023-04-10","close":16806.1055},{"date":"2023-04-11","close":17298.7324},{"date":"2023-04-12","close":17147.1562},{"date":"2023-04-13","close":17990.3027},{"date":"2023-04-14","close":17800.8301},{"date":"2023-04-17","close":17507.1504},{"date":"2023-04-18","close":17289.2578},{"date":"2023-04-19","close":17649.2539},{"date":"2023-04-20","close":16815.5801},{"date":"2023-04-21","close":16758.7383},{"date":"2023-04-24","close":16730.3184},{"date":"2023-04-25","close":17014.5254},{"date":"2023-04-26","close":16796.6328},{"date":"2023-04-27","close":16891.3691},{"date":"2023-04-28","close":16711.3711},{"date":"2023-05-02","close":17005.0527},{"date":"2023-05-03","close":17099.7871},{"date":"2023-05-04","close":17033.4727},{"date":"2023-05-08","close":18066.0898},{"date":"2023-05-09","close":17743.9883},{"date":"2023-05-10","close":17791.3555},{"date":"2023-05-11","close":18568.1875},{"date":"2023-05-12","close":18729.2402},{"date":"2023-05-15","close":18132.4062},{"date":"2023-05-16","close":19326.0762},{"date":"2023-05-17","close":19752.3867},{"date":"2023-05-18","close":20841.8457},{"date":"2023-05-19","close":20320.7988},{"date":"2023-05-22","close":19989.2246},{"date":"2023-05-23","close":19752.3867},{"date":"2023-05-24","close":19799.7539},{"date":"2023-05-25","close":19610.2812},{"date":"2023-05-26","close":19515.5449},{"date":"2023-05-30","close":19989.2246},{"date":"2023-05-31","close":19373.4434},{"date":"2023-06-01","close":19562.9141},{"date":"2023-06-02","close":19799.7539},{"date":"2023-06-05","close":19989.2246},{"date":"2023-06-07","close":20036.5938},{"date":"2023-06-08","close":19752.3867},{"date":"2023-06-09","close":19941.8555},{"date":"2023-06-12","close":19705.0195},{"date":"2023-06-13","close":19989.2246},{"date":"2023-06-14","close":18871.3438},{"date":"2023-06-15","close":19089.2363},{"date":"2023-06-16","close":18994.5},{"date":"2023-06-19","close":19183.9707},{"date":"2023-06-20","close":18947.1328},{"date":"2023-06-21","close":18823.9766},{"date":"2023-06-22","close":18928.1855},{"date":"2023-06-23","close":18918.7109},{"date":"2023-06-26","close":18909.2383},{"date":"2023-06-27","close":19515.5449},{"date":"2023-06-28","close":19326.0762},{"date":"2023-06-29","close":19657.6504},{"date":"2023-06-30","close":19847.1211},{"date":"2023-07-03","close":19799.7539},{"date":"2023-07-04","close":20083.9609},{"date":"2023-07-05","close":18994.5},{"date":"2023-07-06","close":18634.5039},{"date":"2023-07-07","close":18729.2402},{"date":"2023-07-10","close":18283.9844},{"date":"2023-07-11","close":19136.6035},{"date":"2023-07-12","close":18833.4512},{"date":"2023-07-13","close":18928.1855},{"date":"2023-07-14","close":18568.1875},{"date":"2023-07-17","close":19468.1777},{"date":"2023-07-18","close":19468.1777},{"date":"2023-07-19","close":18937.6602},{"date":"2023-07-20","close":20368.168},{"date":"2023-07-21","close":19657.6504},{"date":"2023-07-24","close":19657.6504},{"date":"2023-07-25","close":18890.291},{"date":"2023-07-26","close":18757.6621},{"date":"2023-07-27","close":19041.8672},{"date":"2023-07-28","close":19847.1211},{"date":"2023-07-31","close":19799.7539},{"date":"2023-08-01","close":20605.0059},{"date":"2023-08-02","close":19562.9141},{"date":"2023-08-03","close":19894.4883},{"date":"2023-08-04","close":19657.6504},{"date":"2023-08-07","close":20036.5938},{"date":"2023-08-08","close":19705.0195},{"date":"2023-08-09","close":19468.1777},{"date":"2023-08-10","close":19089.2363},{"date":"2023-08-11","close":20178.6953},{"date":"2023-08-14","close":19894.4883},{"date":"2023-08-16","close":18947.1328},{"date":"2023-08-17","close":19894.4883},{"date":"2023-08-18","close":19183.9707},{"date":"2023-08-21","close":19089.2363},{"date":"2023-08-22","close":18776.6094},{"date":"2023-08-23","close":18767.1348},{"date":"2023-08-24","close":18880.8184},{"date":"2023-08-25","close":17961.8809},{"date":"2023-08-28","close":18018.7207},{"date":"2023-08-29","close":18350.2969},{"date":"2023-08-30","close":20273.4316},{"date":"2023-08-31","close":20178.6953},{"date":"2023-09-01","close":20557.6387},{"date":"2023-09-04","close":20178.6953},{"date":"2023-09-05","close":21078.6855},{"date":"2023-09-06","close":20510.2715},{"date":"2023-09-07","close":19515.5449},{"date":"2023-09-08","close":18861.8691},{"date":"2023-09-11","close":18757.6621},{"date":"2023-09-12","close":19231.3398},{"date":"2023-09-13","close":18198.7207},{"date":"2023-09-14","close":18994.5},{"date":"2023-09-15","close":18805.0293},{"date":"2023-09-18","close":18615.5586},{"date":"2023-09-19","close":18369.2441},{"date":"2023-09-20","close":18350.2969},{"date":"2023-09-21","close":17649.2539},{"date":"2023-09-22","close":17668.2012},{"date":"2023-09-25","close":17620.834},{"date":"2023-09-26","close":17374.5215},{"date":"2023-09-27","close":17857.6719},{"date":"2023-10-04","close":17383.9941},{"date":"2023-10-05","close":17431.3613},{"date":"2023-10-06","close":17942.9336},{"date":"2023-10-10","close":17563.9922},{"date":"2023-10-11","close":17838.7266},{"date":"2023-10-12","close":17961.8809},{"date":"2023-10-13","close":18009.248},{"date":"2023-10-16","close":17620.834},{"date":"2023-10-17","close":17857.6719},{"date":"2023-10-18","close":17630.3066},{"date":"2023-10-19","close":16900.8438},{"date":"2023-10-20","close":16256.6396},{"date":"2023-10-23","close":16417.6895},{"date":"2023-10-24","close":16891.3691},{"date":"2023-10-25","close":17251.3633},{"date":"2023-10-26","close":16900.8438},{"date":"2023-10-27","close":17336.627},{"date":"2023-10-30","close":17687.1465},{"date":"2023-10-31","close":17516.623},{"date":"2023-11-01","close":17857.6719},{"date":"2023-11-02","close":18037.6699},{"date":"2023-11-03","close":17914.5137},{"date":"2023-11-06","close":18122.9316},{"date":"2023-11-07","close":18113.459},{"date":"2023-11-08","close":18151.3535},{"date":"2023-11-09","close":18265.0352},{"date":"2023-11-10","close":18283.9844},{"date":"2023-11-13","close":18141.8789},{"date":"2023-11-14","close":18075.5645},{"date":"2023-11-15","close":18141.8789},{"date":"2023-11-16","close":18293.4551},{"date":"2023-11-17","close":17895.5664},{"date":"2023-11-20","close":18530.2949},{"date":"2023-11-21","close":19089.2363},{"date":"2023-11-22","close":19136.6035},{"date":"2023-11-23","close":18691.3457},{"date":"2023-11-24","close":18568.1875},{"date":"2023-11-27","close":18805.0293},{"date":"2023-11-28","close":19278.707},{"date":"2023-11-29","close":19326.0762},{"date":"2023-11-30","close":19326.0762},{"date":"2023-12-01","close":19041.8672},{"date":"2023-12-04","close":18833.4512},{"date":"2023-12-05","close":18075.5645},{"date":"2023-12-06","close":18047.1445},{"date":"2023-12-07","close":17772.4121},{"date":"2023-12-08","close":17725.043},{"date":"2023-12-11","close":18075.5645},{"date":"2023-12-12","close":18482.9277},{"date":"2023-12-13","close":18568.1875},{"date":"2023-12-14","close":18549.2441},{"date":"2023-12-15","close":18397.666},{"date":"2023-12-18","close":18302.9297},{"date":"2023-12-19","close":18236.6133},{"date":"2023-12-20","close":18340.8223},{"date":"2023-12-21","close":18075.5645},{"date":"2023-12-22","close":18141.8789},{"date":"2023-12-26","close":18075.5645},{"date":"2023-12-27","close":18669.002},{"date":"2023-12-28","close":18795.4746},{"date":"2024-01-02","close":19058.1426},{"date":"2024-01-03","close":18707.916},{"date":"2024-01-04","close":18211.7637},{"date":"2024-01-05","close":18202.0352},{"date":"2024-01-08","close":18484.1621},{"date":"2024-01-09","close":18707.916},{"date":"2024-01-10","close":18532.8027},{"date":"2024-01-11","close":18532.8027},{"date":"2024-01-12","close":18532.8027},{"date":"2024-01-15","close":18416.0625},{"date":"2024-01-16","close":18172.8496},{"date":"2024-01-17","close":17579.4102},{"date":"2024-01-18","close":17589.1387},{"date":"2024-01-19","close":18503.6172},{"date":"2024-01-22","close":18493.8887},{"date":"2024-01-23","close":18639.8164},{"date":"2024-01-24","close":18435.5176},{"date":"2024-01-25","close":18143.6641},{"date":"2024-01-26","close":19846.1523},{"date":"2024-01-29","close":19359.7266},{"date":"2024-01-30","close":18883.0293},{"date":"2024-01-31","close":23786.1973},{"date":"2024-02-01","close":24904.9746},{"date":"2024-02-02","close":23299.7715},{"date":"2024-02-05","close":22618.7754},{"date":"2024-02-06","close":20673.0742},{"date":"2024-02-07","close":24564.4766},{"date":"2024-02-08","close":24126.6934},{"date":"2024-02-13","close":25975.1094},{"date":"2024-02-14","close":26412.8926},{"date":"2024-02-15","close":25488.6836},{"date":"2024-02-16","close":24467.1914},{"date":"2024-02-19","close":24078.0527},{"date":"2024-02-20","close":24272.623},{"date":"2024-02-21","close":23494.3418},{"date":"2024-02-22","close":23980.7656},{"date":"2024-02-23","close":24223.9785},{"date":"2024-02-26","close":24223.9785},{"date":"2024-02-27","close":23251.1289},{"date":"2024-02-28","close":23007.916},{"date":"2024-02-29","close":22472.8477},{"date":"2024-03-04","close":22326.9219},{"date":"2024-03-05","close":21889.1367},{"date":"2024-03-06","close":21499.998},{"date":"2024-03-07","close":21791.8516},{"date":"2024-03-08","close":21840.4961},{"date":"2024-03-11","close":21499.998},{"date":"2024-03-12","close":21305.4277},{"date":"2024-03-13","close":21354.0703},{"date":"2024-03-14","close":20916.2871},{"date":"2024-03-15","close":20819.0039},{"date":"2024-03-18","close":21645.9258},{"date":"2024-03-19","close":21743.2109},{"date":"2024-03-20","close":22229.6348},{"date":"2024-03-21","close":21597.2832},{"date":"2024-03-22","close":21743.2109},{"date":"2024-03-25","close":22618.7754},{"date":"2024-03-26","close":22861.9883},{"date":"2024-03-27","close":22813.3457},{"date":"2024-03-28","close":22570.1348},{"date":"2024-03-29","close":22667.4199},{"date":"2024-04-01","close":22813.3457},{"date":"2024-04-02","close":22180.9941},{"date":"2024-04-03","close":21791.8516},{"date":"2024-04-04","close":22180.9941},{"date":"2024-04-05","close":21208.1426},{"date":"2024-04-08","close":21159.5},{"date":"2024-04-09","close":20916.2871},{"date":"2024-04-11","close":20721.7168},{"date":"2024-04-12","close":21159.5},{"date":"2024-04-15","close":21110.8574},{"date":"2024-04-16","close":20721.7168},{"date":"2024-04-17","close":20283.9336},{"date":"2024-04-18","close":20770.3594},{"date":"2024-04-19","close":20138.0078},{"date":"2024-04-22","close":20089.3652},{"date":"2024-04-23","close":20138.0078},{"date":"2024-04-24","close":20527.1465},{"date":"2024-04-25","close":19992.0801},{"date":"2024-04-26","close":19797.5078},{"date":"2024-04-29","close":19992.0801},{"date":"2024-04-30","close":20770.3594},{"date":"2024-05-02","close":21402.7129},{"date":"2024-05-03","close":23105.2012},{"date":"2024-05-07","close":23348.4141},{"date":"2024-05-08","close":23202.4863},{"date":"2024-05-09","close":22910.6328},{"date":"2024-05-10","close":22278.2773},{"date":"2024-05-13","close":23348.4141},{"date":"2024-05-14","close":23542.9844},{"date":"2024-05-16","close":23591.627},{"date":"2024-05-17","close":23737.5527},{"date":"2024-05-20","close":23932.125},{"date":"2024-05-21","close":24418.5508},{"date":"2024-05-22","close":24126.6934},{"date":"2024-05-23","close":25050.9023},{"date":"2024-05-24","close":23640.2676},{"date":"2024-05-27","close":23299.7715},{"date":"2024-05-28","close":22861.9883},{"date":"2024-05-29","close":23542.9844},{"date":"2024-05-30","close":24126.6934},{"date":"2024-05-31","close":25002.2598},{"date":"2024-06-03","close":24904.9746},{"date":"2024-06-04","close":24613.1191},{"date":"2024-06-05","close":24759.0488},{"date":"2024-06-07","close":24078.0527},{"date":"2024-06-10","close":23834.8398},{"date":"2024-06-11","close":23007.916},{"date":"2024-06-12","close":23932.125},{"date":"2024-06-13","close":24467.1914},{"date":"2024-06-14","close":25002.2598},{"date":"2024-06-17","close":24807.6895},{"date":"2024-06-18","close":25537.3281},{"date":"2024-06-19","close":26412.8926},{"date":"2024-06-20","close":26412.8926},{"date":"2024-06-21","close":24613.1191},{"date":"2024-06-24","close":24175.3379},{"date":"2024-06-25","close":23834.8398},{"date":"2024-06-26","close":23688.9121},{"date":"2024-06-27","close":23348.4141},{"date":"2024-06-28","close":23932.125},{"date":"2024-07-01","close":23153.8457},{"date":"2024-07-02","close":22278.2773},{"date":"2024-07-03","close":22083.709},{"date":"2024-07-04","close":22132.3496},{"date":"2024-07-05","close":22375.5625},{"date":"2024-07-08","close":22667.4199},{"date":"2024-07-09","close":22570.1348},{"date":"2024-07-10","close":22764.7031},{"date":"2024-07-11","close":22667.4199},{"date":"2024-07-12","close":22716.0605},{"date":"2024-07-15","close":23105.2012},{"date":"2024-07-16","close":23056.5586},{"date":"2024-07-17","close":22180.9941},{"date":"2024-07-18","close":21694.5684},{"date":"2024-07-19","close":21937.7812},{"date":"2024-07-22","close":21013.5723},{"date":"2024-07-23","close":20819.0039},{"date":"2024-07-24","close":20478.5059},{"date":"2024-07-25","close":20332.5781},{"date":"2024-07-26","close":20332.5781},{"date":"2024-07-29","close":20186.6484},{"date":"2024-07-30","close":19943.4375},{"date":"2024-07-31","close":20186.6484},{"date":"2024-08-01","close":20283.9336},{"date":"2024-08-02","close":19349.998},{"date":"2024-08-05","close":17209.7266},{"date":"2024-08-06","close":18270.1348},{"date":"2024-08-07","close":18746.8301},{"date":"2024-08-08","close":18367.418},{"date":"2024-08-09","close":18717.6445},{"date":"2024-08-12","close":19505.6543},{"date":"2024-08-13","close":19992.0801},{"date":"2024-08-14","close":20089.3652},{"date":"2024-08-16","close":19797.5078},{"date":"2024-08-19","close":19457.0117},{"date":"2024-08-20","close":19748.8672},{"date":"2024-08-21","close":19447.2832},{"date":"2024-08-22","close":19009.5},{"date":"2024-08-23","close":18639.8164},{"date":"2024-08-26","close":18007.4648},{"date":"2024-08-27","close":18075.5645},{"date":"2024-08-28","close":17910.1777},{"date":"2024-08-29","close":17764.252},{"date":"2024-08-30","close":18367.418},{"date":"2024-09-02","close":18202.0352},{"date":"2024-09-03","close":17900.4512},{"date":"2024-09-04","close":16976.2422},{"date":"2024-09-05","close":16791.4004},{"date":"2024-09-06","close":16519.002},{"date":"2024-09-09","close":16596.832},{"date":"2024-09-10","close":16110.4053},{"date":"2024-09-11","close":16052.0352},{"date":"2024-09-12","close":16567.6465},{"date":"2024-09-13","close":16382.8037},{"date":"2024-09-19","close":16353.6182},{"date":"2024-09-20","close":16606.5605},{"date":"2024-09-23","close":16878.959},{"date":"2024-09-24","close":16937.3281},{"date":"2024-09-25","close":16878.959},{"date":"2024-09-26","close":17472.3965},{"date":"2024-09-27","close":17472.3965},{"date":"2024-09-30","close":17404.2969},{"date":"2024-10-02","close":17141.627},{"date":"2024-10-04","close":17024.8848},{"date":"2024-10-07","close":17044.3418},{"date":"2024-10-08","close":16762.2148},{"date":"2024-10-10","close":16674.6602},{"date":"2024-10-11","close":16674.6602},{"date":"2024-10-14","close":16509.2734},{"date":"2024-10-15","close":16587.1016},{"date":"2024-10-16","close":17024.8848},{"date":"2024-10-17","close":16509.2734},{"date":"2024-10-18","close":16197.9609},{"date":"2024-10-21","close":16431.4473},{"date":"2024-10-22","close":16032.5771},{"date":"2024-10-23","close":16042.3057},{"date":"2024-10-24","close":18581.4453},{"date":"2024-10-25","close":17307.0117},{"date":"2024-10-28","close":17394.5684},{"date":"2024-10-29","close":17345.9258},{"date":"2024-10-30","close":16762.2148},{"date":"2024-10-31","close":16849.7715},{"date":"2024-11-01","close":16129.8613},{"date":"2024-11-04","close":16723.3008},{"date":"2024-11-05","close":16411.9883},{"date":"2024-11-06","close":17316.7402},{"date":"2024-11-07","close":17316.7402},{"date":"2024-11-08","close":16830.3145},{"date":"2024-11-11","close":16635.7461},{"date":"2024-11-12","close":15779.6357},{"date":"2024-11-13","close":14904.0703},{"date":"2024-11-14","close":13950.6777},{"date":"2024-11-15","close":14505.2021},{"date":"2024-11-18","close":14884.6143},{"date":"2024-11-19","close":15565.6094},{"date":"2024-11-20","close":15662.8945},{"date":"2024-11-21","close":15808.8223},{"date":"2024-11-22","close":15614.252},{"date":"2024-11-25","close":16139.5908},{"date":"2024-11-26","close":16275.79},{"date":"2024-11-27","close":15838.0078},{"date":"2024-11-28","close":15760.1787},{"date":"2024-11-29","close":15555.8809},{"date":"2024-12-02","close":15662.8945},{"date":"2024-12-03","close":16159.0488},{"date":"2024-12-04","close":15672.623},{"date":"2024-12-05","close":15662.8945},{"date":"2024-12-06","close":15088.9131},{"date":"2024-12-09","close":14252.2607},{"date":"2024-12-10","close":15585.0664},{"date":"2024-12-11","close":16256.334},{"date":"2024-12-12","close":16742.7598},{"date":"2024-12-13","close":16976.2422},{"date":"2024-12-16","close":17063.7988},{"date":"2024-12-17","close":16898.4141},{"date":"2024-12-18","close":16976.2422},{"date":"2024-12-19","close":16771.9453},{"date":"2024-12-20","close":16878.959},{"date":"2024-12-23","close":16995.6992},{"date":"2024-12-24","close":17209.7266},{"date":"2024-12-26","close":17433.4824},{"date":"2024-12-27","close":17552.8887},{"date":"2024-12-30","close":17324.0254},{"date":"2025-01-02","close":17582.7422},{"date":"2025-01-03","close":17642.4453},{"date":"2025-01-06","close":18020.5684},{"date":"2025-01-07","close":17652.3965},{"date":"2025-01-08","close":17831.5059},{"date":"2025-01-09","close":17453.3828},{"date":"2025-01-10","close":17383.7285},{"date":"2025-01-13","close":17045.4082},{"date":"2025-01-14","close":17105.1113},{"date":"2025-01-15","close":16856.3457},{"date":"2025-01-16","close":17214.5684},{"date":"2025-01-17","close":17115.0625},{"date":"2025-01-20","close":17164.8145},{"date":"2025-01-21","close":17851.4082},{"date":"2025-01-22","close":17851.4082},{"date":"2025-01-23","close":17443.4316},{"date":"2025-01-24","close":17562.8398},{"date":"2025-01-31","close":17085.2109},{"date":"2025-02-03","close":16070.2471},{"date":"2025-02-04","close":16617.5312},{"date":"2025-02-05","close":16627.4824},{"date":"2025-02-06","close":16916.0508},{"date":"2025-02-07","close":17741.9512},{"date":"2025-02-10","close":19503.2109},{"date":"2025-02-11","close":20896.2969},{"date":"2025-02-12","close":20498.2715},{"date":"2025-02-13","close":20697.2852},{"date":"2025-02-14","close":20299.2598},{"date":"2025-02-17","close":20349.0137},{"date":"2025-02-18","close":19950.9883},{"date":"2025-02-19","close":19811.6797},{"date":"2025-02-20","close":19005.6797},{"date":"2025-02-21","close":19105.1855},{"date":"2025-02-24","close":18965.877},{"date":"2025-02-25","close":18936.0254},{"date":"2025-02-26","close":18617.6055},{"date":"2025-02-27","close":18289.2344},{"date":"2025-02-28","close":18159.877},{"date":"2025-03-04","close":17821.5566},{"date":"2025-03-05","close":18100.1738},{"date":"2025-03-06","close":18060.3711},{"date":"2025-03-07","close":17891.2109},{"date":"2025-03-10","close":17612.5938},{"date":"2025-03-11","close":17035.457},{"date":"2025-03-12","close":17413.5801},{"date":"2025-03-13","close":16926.0},{"date":"2025-03-14","close":17264.3223},{"date":"2025-03-17","close":17542.9395},{"date":"2025-03-18","close":17284.2227},{"date":"2025-03-19","close":16945.9023},{"date":"2025-03-20","close":16965.8027},{"date":"2025-03-21","close":16866.2969},{"date":"2025-03-24","close":16935.9512},{"date":"2025-03-25","close":17214.5684},{"date":"2025-03-26","close":17105.1113},{"date":"2025-03-27","close":16726.9883},{"date":"2025-03-28","close":16249.3584},{"date":"2025-03-31","close":15493.1113},{"date":"2025-04-01","close":16299.1113},{"date":"2025-04-02","close":15821.4814},{"date":"2025-04-03","close":15373.7041},{"date":"2025-04-04","close":15244.3457},{"date":"2025-04-07","close":14229.3828},{"date":"2025-04-08","close":14229.3828},{"date":"2025-04-09","close":14129.877},{"date":"2025-04-10","close":14965.7285},{"date":"2025-04-11","close":15214.4941},{"date":"2025-04-14","close":15791.6299},{"date":"2025-04-15","close":15811.5312},{"date":"2025-04-16","close":15582.667},{"date":"2025-04-17","close":15721.9756},{"date":"2025-04-18","close":15632.4199},{"date":"2025-04-21","close":15761.7783},{"date":"2025-04-22","close":15672.2227},{"date":"2025-04-23","close":16020.4941},{"date":"2025-04-24","close":15821.4814},{"date":"2025-04-25","close":16030.4453},{"date":"2025-04-28","close":16090.1484},{"date":"2025-04-29","close":16259.3086},{"date":"2025-04-30","close":15751.8271},{"date":"2025-05-02","close":15751.8271},{"date":"2025-05-07","close":15712.0254},{"date":"2025-05-08","close":15990.6426},{"date":"2025-05-09","close":15940.8896},{"date":"2025-05-12","close":16319.0127},{"date":"2025-05-13","close":16428.4688},{"date":"2025-05-14","close":16717.0371},{"date":"2025-05-15","close":16338.9141},{"date":"2025-05-16","close":14955.7783},{"date":"2025-05-19","close":14816.4697},{"date":"2025-05-20","close":14547.8027},{"date":"2025-05-21","close":14776.667},{"date":"2025-05-22","close":14577.6543},{"date":"2025-05-23","close":14547.8027},{"date":"2025-05-26","close":14547.8027},{"date":"2025-05-27","close":14199.5312},{"date":"2025-05-28","close":14398.5439},{"date":"2025-05-29","close":14597.5557},{"date":"2025-05-30","close":14517.9512},{"date":"2025-06-02","close":14368.6914},{"date":"2025-06-04","close":14428.3955},{"date":"2025-06-05","close":14488.0996},{"date":"2025-06-09","close":14537.8525},{"date":"2025-06-10","close":14677.1611},{"date":"2025-06-11","close":14886.124},{"date":"2025-06-12","close":15035.3828},{"date":"2025-06-13","close":14707.0127},{"date":"2025-06-16","close":14577.6543},{"date":"2025-06-17","close":14707.0127},{"date":"2025-06-18","close":15214.4941},{"date":"2025-06-19","close":15055.2842},{"date":"2025-06-20","close":15055.2842},{"date":"2025-06-23","close":14806.5186},{"date":"2025-06-24","close":15204.5439},{"date":"2025-06-25","close":15234.3955},{"date":"2025-06-26","close":15075.1855},{"date":"2025-06-27","close":14806.5186},{"date":"2025-06-30","close":14577.6543},{"date":"2025-07-01","close":14478.1484},{"date":"2025-07-02","close":14557.7539},{"date":"2025-07-03","close":14806.5186},{"date":"2025-07-04","close":14707.0127},{"date":"2025-07-07","close":14726.9141},{"date":"2025-07-08","close":14796.5684},{"date":"2025-07-09","close":14906.0254},{"date":"2025-07-10","close":15005.5312},{"date":"2025-07-11","close":15134.8896},{"date":"2025-07-14","close":15164.7412},{"date":"2025-07-15","close":15214.4941},{"date":"2025-07-16","close":15164.7412},{"date":"2025-07-17","close":15124.9385},{"date":"2025-07-18","close":15025.4326},{"date":"2025-07-21","close":15244.3457},{"date":"2025-07-22","close":15015.4814},{"date":"2025-07-23","close":15174.6914},{"date":"2025-07-24","close":15065.2354},{"date":"2025-07-25","close":15075.1855},{"date":"2025-07-28","close":15065.2354},{"date":"2025-07-29","close":15075.1855},{"date":"2025-07-30","close":15244.3457},{"date":"2025-07-31","close":15204.5439},{"date":"2025-08-01","close":14647.3086},{"date":"2025-08-04","close":14896.0742},{"date":"2025-08-05","close":15095.0869},{"date":"2025-08-06","close":15244.3457},{"date":"2025-08-07","close":15323.9512},{"date":"2025-08-08","close":15463.2598},{"date":"2025-08-11","close":15562.7656},{"date":"2025-08-12","close":15473.21},{"date":"2025-08-13","close":15712.0254},{"date":"2025-08-14","close":15463.2598},{"date":"2025-08-18","close":14796.5684},{"date":"2025-08-19","close":14637.3584},{"date":"2025-08-20","close":14388.5928},{"date":"2025-08-21","close":14577.6543},{"date":"2025-08-22","close":14478.1484},{"date":"2025-08-25","close":14726.9141},{"date":"2025-08-26","close":14816.4697},{"date":"2025-08-27","close":15025.4326},{"date":"2025-08-28","close":15025.4326},{"date":"2025-08-29","close":15234.3955},{"date":"2025-09-01","close":15025.4326},{"date":"2025-09-02","close":14965.7285},{"date":"2025-09-03","close":15114.9883},{"date":"2025-09-04","close":15164.7412},{"date":"2025-09-05","close":15124.9385},{"date":"2025-09-08","close":15184.6426},{"date":"2025-09-09","close":15304.0498},{"date":"2025-09-10","close":15493.1113},{"date":"2025-09-11","close":15532.9141},{"date":"2025-09-12","close":15582.667},{"date":"2025-09-15","close":15403.5557},{"date":"2025-09-16","close":15463.2598},{"date":"2025-09-17","close":15224.4453},{"date":"2025-09-18","close":15572.7168},{"date":"2025-09-19","close":15800.0},{"date":"2025-09-22","close":16896.1484},{"date":"2025-09-23","close":16717.0371},{"date":"2025-09-24","close":16607.5801},{"date":"2025-09-25","close":16368.7656},{"date":"2025-09-26","close":15771.7285},{"date":"2025-09-29","close":15851.334},{"date":"2025-09-30","close":15751.8271},{"date":"2025-10-01","close":16229.457},{"date":"2025-10-02","close":16229.457},{"date":"2025-10-10","close":15911.0371},{"date":"2025-10-13","close":15433.4082},{"date":"2025-10-14","close":15423.457},{"date":"2025-10-15","close":15841.3828},{"date":"2025-10-16","close":16100.0996},{"date":"2025-10-17","close":15702.0742},{"date":"2025-10-20","close":15652.3213},{"date":"2025-10-21","close":15891.1357},{"date":"2025-10-22","close":15911.0371},{"date":"2025-10-23","close":15960.791},{"date":"2025-10-24","close":15741.877},{"date":"2025-10-27","close":15751.8271},{"date":"2025-10-28","close":15990.6426},{"date":"2025-10-29","close":16129.9512},{"date":"2025-10-30","close":16020.4941},{"date":"2025-10-31","close":16110.0498},{"date":"2025-11-03","close":15930.9385},{"date":"2025-11-04","close":15851.334},{"date":"2025-11-05","close":15503.0625},{"date":"2025-11-06","close":15721.9756},{"date":"2025-11-07","close":14896.0742},{"date":"2025-11-10","close":15045.334},{"date":"2025-11-11","close":14975.6797},{"date":"2025-11-12","close":15642.3711},{"date":"2025-11-13","close":15413.5068},{"date":"2025-11-14","close":15323.9512},{"date":"2025-11-17","close":15294.0996},{"date":"2025-11-18","close":14925.9268},{"date":"2025-11-19","close":15055.2842},{"date":"2025-11-20","close":15055.2842},{"date":"2025-11-21","close":14508.0},{"date":"2025-11-24","close":14856.2725},{"date":"2025-11-25","close":14617.457},{"date":"2025-11-26","close":14567.7041},{"date":"2025-11-27","close":14557.7539},{"date":"2025-11-28","close":14935.877},{"date":"2025-12-01","close":15413.5068},{"date":"2025-12-02","close":15632.4199},{"date":"2025-12-03","close":16040.3955},{"date":"2025-12-04","close":15712.0254},{"date":"2025-12-05","close":15781.6797},{"date":"2025-12-08","close":16020.4941},{"date":"2025-12-09","close":15821.4814},{"date":"2025-12-10","close":15682.1729},{"date":"2025-12-11","close":15721.9756},{"date":"2025-12-12","close":15721.9756},{"date":"2025-12-15","close":15592.6182},{"date":"2025-12-16","close":15632.4199},{"date":"2025-12-17","close":15881.1855},{"date":"2025-12-18","close":15841.3828},{"date":"2025-12-19","close":15741.877},{"date":"2025-12-22","close":15821.4814},{"date":"2025-12-23","close":15662.2725},{"date":"2025-12-24","close":15751.8271},{"date":"2025-12-26","close":16120.0},{"date":"2025-12-29","close":16040.0},{"date":"2025-12-30","close":15930.0},{"date":"2026-01-02","close":16140.0},{"date":"2026-01-05","close":16250.0},{"date":"2026-01-06","close":16640.0},{"date":"2026-01-07","close":16350.0},{"date":"2026-01-08","close":15630.0},{"date":"2026-01-09","close":15450.0},{"date":"2026-01-12","close":15410.0},{"date":"2026-01-13","close":15400.0},{"date":"2026-01-14","close":15600.0},{"date":"2026-01-15","close":16100.0},{"date":"2026-01-16","close":15880.0},{"date":"2026-01-19","close":16340.0},{"date":"2026-01-20","close":16380.0},{"date":"2026-01-21","close":16230.0},{"date":"2026-01-22","close":16310.0},{"date":"2026-01-23","close":16280.0},{"date":"2026-01-26","close":16480.0},{"date":"2026-01-27","close":17030.0},{"date":"2026-01-28","close":17010.0},{"date":"2026-01-29","close":18000.0},{"date":"2026-01-30","close":17500.0},{"date":"2026-02-02","close":16300.0},{"date":"2026-02-03","close":18000.0},{"date":"2026-02-04","close":18290.0},{"date":"2026-02-05","close":17610.0},{"date":"2026-02-06","close":16870.0},{"date":"2026-02-09","close":19200.0},{"date":"2026-02-10","close":21100.0},{"date":"2026-02-11","close":20450.0},{"date":"2026-02-12","close":19420.0},{"date":"2026-02-13","close":18250.0},{"date":"2026-02-19","close":18290.0},{"date":"2026-02-20","close":18360.0},{"date":"2026-02-23","close":18300.0},{"date":"2026-02-24","close":19090.0},{"date":"2026-02-25","close":18860.0},{"date":"2026-02-26","close":18870.0},{"date":"2026-02-27","close":18850.0},{"date":"2026-03-03","close":17980.0},{"date":"2026-03-04","close":15630.0},{"date":"2026-03-05","close":17090.0},{"date":"2026-03-06","close":17320.0},{"date":"2026-03-09","close":16270.0},{"date":"2026-03-10","close":16770.0},{"date":"2026-03-11","close":18010.0},{"date":"2026-03-12","close":17690.0},{"date":"2026-03-13","close":17800.0},{"date":"2026-03-16","close":17600.0},{"date":"2026-03-17","close":18190.0},{"date":"2026-03-18","close":19020.0},{"date":"2026-03-19","close":18400.0},{"date":"2026-03-20","close":18380.0},{"date":"2026-03-23","close":17600.0},{"date":"2026-03-24","close":18130.0},{"date":"2026-03-25","close":18450.0},{"date":"2026-03-26","close":17370.0},{"date":"2026-03-27","close":17160.0},{"date":"2026-03-30","close":16000.0},{"date":"2026-03-31","close":15470.0},{"date":"2026-04-01","close":16800.0},{"date":"2026-04-02","close":15800.0},{"date":"2026-04-03","close":16350.0},{"date":"2026-04-06","close":15800.0},{"date":"2026-04-07","close":15720.0},{"date":"2026-04-08","close":16570.0},{"date":"2026-04-09","close":15920.0},{"date":"2026-04-10","close":16400.0},{"date":"2026-04-13","close":16400.0},{"date":"2026-04-14","close":17110.0},{"date":"2026-04-15","close":17110.0},{"date":"2026-04-16","close":17570.0},{"date":"2026-04-17","close":18020.0},{"date":"2026-04-20","close":17890.0},{"date":"2026-04-21","close":18360.0},{"date":"2026-04-22","close":19310.0},{"date":"2026-04-23","close":19130.0},{"date":"2026-04-24","close":19170.0},{"date":"2026-04-27","close":19200.0},{"date":"2026-04-28","close":18920.0},{"date":"2026-04-29","close":19170.0},{"date":"2026-04-30","close":18390.0},{"date":"2026-05-04","close":18360.0},{"date":"2026-05-06","close":18750.0},{"date":"2026-05-07","close":18150.0},{"date":"2026-05-08","close":18630.0},{"date":"2026-05-11","close":18170.0},{"date":"2026-05-12","close":17070.0},{"date":"2026-05-13","close":16890.0},{"date":"2026-05-14","close":17460.0},{"date":"2026-05-15","close":16540.0},{"date":"2026-05-18","close":15920.0},{"date":"2026-05-19","close":15500.0},{"date":"2026-05-20","close":14720.0},{"date":"2026-05-21","close":15390.0},{"date":"2026-05-22","close":16070.0},{"date":"2026-05-26","close":15600.0},{"date":"2026-05-27","close":14540.0},{"date":"2026-05-28","close":14050.0},{"date":"2026-05-29","close":13690.0},{"date":"2026-06-01","close":13090.0},{"date":"2026-06-02","close":12800.0},{"date":"2026-06-04","close":12650.0},{"date":"2026-06-05","close":11910.0},{"date":"2026-06-08","close":10910.0},{"date":"2026-06-09","close":11280.0},{"date":"2026-06-10","close":11090.0},{"date":"2026-06-11","close":11530.0},{"date":"2026-06-12","close":11580.0},{"date":"2026-06-15","close":12310.0},{"date":"2026-06-16","close":12640.0},{"date":"2026-06-17","close":13710.0},{"date":"2026-06-18","close":12200.0},{"date":"2026-06-19","close":11550.0},{"date":"2026-06-22","close":11410.0},{"date":"2026-06-23","close":10480.0},{"date":"2026-06-24","close":10580.0},{"date":"2026-06-25","close":10150.0},{"date":"2026-06-26","close":9830.0},{"date":"2026-06-29","close":10600.0},{"date":"2026-06-30","close":10020.0},{"date":"2026-07-01","close":9930.0},{"date":"2026-07-02","close":9680.0},{"date":"2026-07-03","close":10160.0},{"date":"2026-07-06","close":10060.0},{"date":"2026-07-07","close":9800.0},{"date":"2026-07-08","close":9200.0},{"date":"2026-07-09","close":9080.0},{"date":"2026-07-10","close":9990.0},{"date":"2026-07-13","close":9880.0},{"date":"2026-07-14","close":9090.0},{"date":"2026-07-15","close":9450.0},{"date":"2026-07-16","close":9160.0},{"date":"2026-07-20","close":8790.0},{"date":"2026-07-21","close":8850.0},{"date":"2026-07-22","close":8890.0},{"date":"2026-07-23","close":9340.0},{"date":"2026-07-24","close":9440.0},{"date":"2026-07-27","close":10120.0},{"date":"2026-07-28","close":9020.0},{"date":"2026-07-29","close":8450.0},{"date":"2026-07-30","close":8460.0},{"date":"2026-07-31","close":9780.0},{"date":"2026-08-03","close":9770.0},{"date":"2026-08-04","close":10350.0},{"date":"2026-08-05","close":10400.0},{"date":"2026-08-06","close":10700.0},{"date":"2026-08-07","close":10600.0},{"date":"2026-08-10","close":10730.0},{"date":"2026-08-11","close":10950.0},{"date":"2026-08-12","close":11050.0},{"date":"2026-08-13","close":10860.0},{"date":"2026-08-14","close":11200.0},{"date":"2026-08-18","close":10540.0},{"date":"2026-08-19","close":10350.0},{"date":"2026-08-20","close":10460.0},{"date":"2026-08-21","close":10500.0},{"date":"2026-08-24","close":11500.0},{"date":"2026-08-25","close":11760.0},{"date":"2026-08-26","close":11800.0},{"date":"2026-08-27","close":12070.0},{"date":"2026-08-28","close":12090.0},{"date":"2026-08-31","close":12320.0},{"date":"2026-09-01","close":12400.0},{"date":"2026-09-02","close":12080.0},{"date":"2026-09-03","close":11520.0},{"date":"2026-09-04","close":11500.0},{"date":"2026-09-07","close":11340.0},{"date":"2026-09-08","close":11200.0},{"date":"2026-09-09","close":11080.0},{"date":"2026-09-10","close":11290.0},{"date":"2026-09-11","close":11260.0},{"date":"2026-09-14","close":11100.0},{"date":"2026-09-15","close":10860.0},{"date":"2026-09-16","close":10840.0},{"date":"2026-09-17","close":11040.0},{"date":"2026-09-18","close":10750.0},{"date":"2026-09-21","close":10730.0},{"date":"2026-09-22","close":10590.0},{"date":"2026-09-23","close":10600.0},{"date":"2026-09-28","close":10930.0},{"date":"2026-09-29","close":11000.0},{"date":"2026-09-30","close":10950.0},{"date":"2026-10-01","close":11460.0},{"date":"2026-10-02","close":11790.0},{"date":"2026-10-06","close":12280.0},{"date":"2026-10-07","close":12410.0},{"date":"2026-10-08","close":12470.0},{"date":"2026-10-12","close":11640.0},{"date":"2026-10-13","close":11790.0},{"date":"2026-10-14","close":11400.0},{"date":"2026-10-15","close":10900.0},{"date":"2026-10-16","close":11170.0},{"date":"2026-10-19","close":11400.0},{"date":"2026-10-20","close":11300.0},{"date":"2026-10-21","close":11290.0},{"date":"2026-10-22","close":10850.0},{"date":"2026-10-23","close":10350.0}],"chart_data":[{"date":"2024-10-23","open":16140,"high":16140,"low":15770,"close":16042,"volume":70601,"rsi_14":26.67,"sma_20":17253.5,"sma_60":18430.33,"sma_120":21167.25},{"date":"2024-10-24","open":15974,"high":19457,"low":15468,"close":18581,"volume":4953955,"rsi_14":63.86,"sma_20":17341.0,"sma_60":18392.0,"sma_120":21150.58},{"date":"2024-10-25","open":19700,"high":20430,"low":17210,"close":17307,"volume":3908218,"rsi_14":52.22,"sma_20":17360.0,"sma_60":18337.67,"sma_120":21127.58},{"date":"2024-10-28","open":17404,"high":17813,"low":17112,"close":17395,"volume":704610,"rsi_14":52.73,"sma_20":17386.5,"sma_60":18287.33,"sma_120":21107.0},{"date":"2024-10-29","open":17599,"high":17969,"low":17288,"close":17346,"volume":703025,"rsi_14":54.72,"sma_20":17380.0,"sma_60":18236.17,"sma_120":21084.33},{"date":"2024-10-30","open":17326,"high":17472,"low":16752,"close":16762,"volume":386119,"rsi_14":50.66,"sma_20":17343.5,"sma_60":18177.5,"sma_120":21050.0},{"date":"2024-10-31","open":16441,"high":17044,"low":16383,"close":16850,"volume":327424,"rsi_14":51.29,"sma_20":17315.0,"sma_60":18124.5,"sma_120":21011.0},{"date":"2024-11-01","open":16558,"high":16723,"low":16130,"close":16130,"volume":238523,"rsi_14":47.41,"sma_20":17263.0,"sma_60":18055.0,"sma_120":20951.25},{"date":"2024-11-04","open":16198,"high":16947,"low":16101,"close":16723,"volume":184476,"rsi_14":50.87,"sma_20":17247.5,"sma_60":17994.0,"sma_120":20894.5},{"date":"2024-11-05","open":16879,"high":16967,"low":16373,"close":16412,"volume":142504,"rsi_14":46.03,"sma_20":17215.0,"sma_60":17943.67,"sma_120":20836.33},{"date":"2024-11-06","open":16480,"high":17336,"low":16188,"close":17317,"volume":732799,"rsi_14":54.98,"sma_20":17243.5,"sma_60":17945.5,"sma_120":20788.42},{"date":"2024-11-07","open":17592,"high":18114,"low":16982,"close":17317,"volume":610649,"rsi_14":55.79,"sma_20":17266.5,"sma_60":17925.83,"sma_120":20744.25},{"date":"2024-11-08","open":17083,"high":17229,"low":16830,"close":16830,"volume":213985,"rsi_14":52.48,"sma_20":17274.5,"sma_60":17893.0,"sma_120":20688.42},{"date":"2024-11-11","open":17015,"high":17112,"low":16373,"close":16636,"volume":348169,"rsi_14":53.85,"sma_20":17281.0,"sma_60":17863.33,"sma_120":20629.25},{"date":"2024-11-12","open":16704,"high":16704,"low":15566,"close":15780,"volume":335951,"rsi_14":48.49,"sma_20":17239.5,"sma_60":17813.0,"sma_120":20562.33},{"date":"2024-11-13","open":15566,"high":15760,"low":14573,"close":14904,"volume":444199,"rsi_14":23.82,"sma_20":17130.5,"sma_60":17734.17,"sma_120":20486.67},{"date":"2024-11-14","open":14914,"high":15147,"low":13912,"close":13951,"volume":419772,"rsi_14":24.96,"sma_20":16999.0,"sma_60":17630.67,"sma_120":20401.17},{"date":"2024-11-15","open":13892,"high":14505,"low":13766,"close":14505,"volume":348974,"rsi_14":29.85,"sma_20":16912.0,"sma_60":17535.0,"sma_120":20316.25},{"date":"2024-11-18","open":14495,"high":14933,"low":14340,"close":14885,"volume":187070,"rsi_14":33.59,"sma_20":16832.5,"sma_60":17450.83,"sma_120":20237.08},{"date":"2024-11-19","open":14982,"high":15877,"low":14807,"close":15566,"volume":442013,"rsi_14":42.13,"sma_20":16808.5,"sma_60":17384.17,"sma_120":20155.83},{"date":"2024-11-20","open":15857,"high":16247,"low":15575,"close":15663,"volume":327609,"rsi_14":42.2,"sma_20":16789.0,"sma_60":17314.17,"sma_120":20087.5},{"date":"2024-11-21","open":15760,"high":15809,"low":15206,"close":15809,"volume":194210,"rsi_14":47.72,"sma_20":16646.5,"sma_60":17251.83,"sma_120":20023.33},{"date":"2024-11-22","open":15809,"high":15857,"low":15420,"close":15614,"volume":228678,"rsi_14":41.64,"sma_20":16559.5,"sma_60":17193.67,"sma_120":19961.25},{"date":"2024-11-25","open":15546,"high":16149,"low":15546,"close":16140,"volume":228245,"rsi_14":48.01,"sma_20":16495.0,"sma_60":17150.83,"sma_120":19897.83},{"date":"2024-11-26","open":16140,"high":16295,"low":15857,"close":16276,"volume":224594,"rsi_14":41.44,"sma_20":16440.0,"sma_60":17121.17,"sma_120":19830.58},{"date":"2024-11-27","open":16247,"high":16247,"low":15731,"close":15838,"volume":173817,"rsi_14":39.85,"sma_20":16392.5,"sma_60":17082.83,"sma_120":19752.08},{"date":"2024-11-28","open":15828,"high":15838,"low":15585,"close":15760,"volume":110805,"rsi_14":41.24,"sma_20":16336.5,"sma_60":17046.0,"sma_120":19673.75},{"date":"2024-11-29","open":15712,"high":15760,"low":15390,"close":15556,"volume":134903,"rsi_14":41.18,"sma_20":16307.0,"sma_60":17008.17,"sma_120":19596.17},{"date":"2024-12-02","open":15585,"high":15926,"low":15468,"close":15663,"volume":171689,"rsi_14":48.91,"sma_20":16252.5,"sma_60":16961.83,"sma_120":19518.25},{"date":"2024-12-03","open":15517,"high":16256,"low":15517,"close":16159,"volume":133651,"rsi_14":62.57,"sma_20":16239.5,"sma_60":16926.83,"sma_120":19450.42},{"date":"2024-12-04","open":15673,"high":16003,"low":15536,"close":15673,"volume":208375,"rsi_14":69.03,"sma_20":16155.0,"sma_60":16888.67,"sma_120":19380.5},{"date":"2024-12-05","open":15809,"high":15877,"low":15517,"close":15663,"volume":173666,"rsi_14":64.55,"sma_20":16080.0,"sma_60":16866.17,"sma_120":19317.58},{"date":"2024-12-06","open":15507,"high":15643,"low":14583,"close":15089,"volume":215934,"rsi_14":52.45,"sma_20":15990.5,"sma_60":16837.0,"sma_120":19241.83},{"date":"2024-12-09","open":14544,"high":14914,"low":14038,"close":14252,"volume":296673,"rsi_14":34.83,"sma_20":15868.0,"sma_60":16798.17,"sma_120":19154.33},{"date":"2024-12-10","open":14262,"high":15585,"low":14262,"close":15585,"volume":216785,"rsi_14":49.3,"sma_20":15858.0,"sma_60":16780.83,"sma_120":19073.67},{"date":"2024-12-11","open":15585,"high":16324,"low":15585,"close":16256,"volume":165373,"rsi_14":53.67,"sma_20":15927.5,"sma_60":16783.33,"sma_120":19000.42},{"date":"2024-12-12","open":16363,"high":16869,"low":16295,"close":16743,"volume":219610,"rsi_14":58.84,"sma_20":16071.0,"sma_60":16795.17,"sma_120":18925.08},{"date":"2024-12-13","open":16752,"high":17093,"low":16752,"close":16976,"volume":142309,"rsi_14":56.87,"sma_20":16198.0,"sma_60":16802.17,"sma_120":18844.25},{"date":"2024-12-16","open":17239,"high":17356,"low":16976,"close":17064,"volume":202014,"rsi_14":56.52,"sma_20":16310.0,"sma_60":16813.83,"sma_120":18764.17},{"date":"2024-12-17","open":17112,"high":17297,"low":16898,"close":16898,"volume":121299,"rsi_14":59.19,"sma_20":16378.5,"sma_60":16823.17,"sma_120":18698.08},{"date":"2024-12-18","open":16967,"high":17375,"low":16821,"close":16976,"volume":198177,"rsi_14":60.54,"sma_20":16446.0,"sma_60":16829.5,"sma_120":18636.42},{"date":"2024-12-19","open":16509,"high":17083,"low":16393,"close":16772,"volume":141473,"rsi_14":60.54,"sma_20":16495.5,"sma_60":16827.67,"sma_120":18575.92},{"date":"2024-12-20","open":16762,"high":16957,"low":16714,"close":16879,"volume":136368,"rsi_14":60.54,"sma_20":16560.5,"sma_60":16826.67,"sma_120":18517.58},{"date":"2024-12-23","open":16879,"high":17229,"low":16821,"close":16996,"volume":139617,"rsi_14":57.76,"sma_20":16604.5,"sma_60":16828.67,"sma_120":18463.17},{"date":"2024-12-24","open":17122,"high":17288,"low":16383,"close":17210,"volume":166246,"rsi_14":65.02,"sma_20":16652.5,"sma_60":16824.17,"sma_120":18405.58},{"date":"2024-12-26","open":17249,"high":17745,"low":17122,"close":17433,"volume":200631,"rsi_14":66.61,"sma_20":16734.5,"sma_60":16823.5,"sma_120":18356.58},{"date":"2024-12-27","open":17802,"high":17861,"low":17364,"close":17553,"volume":169378,"rsi_14":70.6,"sma_20":16806.5,"sma_60":16819.33,"sma_120":18312.75},{"date":"2024-12-30","open":17374,"high":17593,"low":17274,"close":17324,"volume":79690,"rsi_14":80.4,"sma_20":16877.5,"sma_60":16815.83,"sma_120":18268.67},{"date":"2025-01-02","open":17324,"high":17742,"low":17234,"close":17583,"volume":77414,"rsi_14":74.05,"sma_20":16956.0,"sma_60":16818.67,"sma_120":18226.33},{"date":"2025-01-03","open":17583,"high":17792,"low":17433,"close":17642,"volume":109754,"rsi_14":68.21,"sma_20":17012.0,"sma_60":16822.17,"sma_120":18182.42},{"date":"2025-01-06","open":17812,"high":18299,"low":17702,"close":18021,"volume":156389,"rsi_14":66.79,"sma_20":17112.0,"sma_60":16836.83,"sma_120":18139.17},{"date":"2025-01-07","open":18110,"high":18180,"low":17583,"close":17652,"volume":125033,"rsi_14":55.16,"sma_20":17194.0,"sma_60":16846.83,"sma_120":18093.67},{"date":"2025-01-08","open":17533,"high":18040,"low":17433,"close":17832,"volume":131384,"rsi_14":56.55,"sma_20":17314.5,"sma_60":16859.83,"sma_120":18048.0},{"date":"2025-01-09","open":17911,"high":17951,"low":17404,"close":17453,"volume":106748,"rsi_14":52.73,"sma_20":17459.0,"sma_60":16869.33,"sma_120":18000.0},{"date":"2025-01-10","open":17453,"high":17573,"low":17244,"close":17384,"volume":101374,"rsi_14":50.32,"sma_20":17531.5,"sma_60":16876.33,"sma_120":17951.0},{"date":"2025-01-13","open":17344,"high":17354,"low":17016,"close":17045,"volume":81909,"rsi_14":48.3,"sma_20":17552.5,"sma_60":16870.17,"sma_120":17895.83},{"date":"2025-01-14","open":17016,"high":17304,"low":16926,"close":17105,"volume":76570,"rsi_14":47.48,"sma_20":17551.5,"sma_60":16873.83,"sma_120":17841.58},{"date":"2025-01-15","open":17205,"high":17603,"low":16846,"close":16856,"volume":206364,"rsi_14":41.99,"sma_20":17526.0,"sma_60":16878.67,"sma_120":17792.75},{"date":"2025-01-16","open":17075,"high":17433,"low":17065,"close":17215,"volume":137343,"rsi_14":44.35,"sma_20":17514.0,"sma_60":16885.5,"sma_120":17751.08},{"date":"2025-01-17","open":17175,"high":17264,"low":16866,"close":17115,"volume":115439,"rsi_14":39.16,"sma_20":17505.5,"sma_60":16897.5,"sma_120":17706.5},{"date":"2025-01-20","open":17125,"high":17215,"low":16906,"close":17165,"volume":99747,"rsi_14":43.69,"sma_20":17495.5,"sma_60":16910.17,"sma_120":17670.25},{"date":"2025-01-21","open":17374,"high":17891,"low":17314,"close":17851,"volume":219637,"rsi_14":57.46,"sma_20":17530.5,"sma_60":16890.83,"sma_120":17641.42},{"date":"2025-01-22","open":17851,"high":17961,"low":17613,"close":17851,"volume":141463,"rsi_14":54.1,"sma_20":17560.0,"sma_60":16893.33,"sma_120":17615.5},{"date":"2025-01-23","open":17891,"high":17891,"low":17414,"close":17443,"volume":121370,"rsi_14":47.25,"sma_20":17563.0,"sma_60":16887.5,"sma_120":17587.42},{"date":"2025-01-24","open":17453,"high":17762,"low":17344,"close":17563,"volume":65270,"rsi_14":43.2,"sma_20":17561.0,"sma_60":16884.5,"sma_120":17560.33},{"date":"2025-01-31","open":17613,"high":17613,"low":17085,"close":17085,"volume":114276,"rsi_14":41.83,"sma_20":17523.5,"sma_60":16883.5,"sma_120":17530.5},{"date":"2025-02-03","open":16817,"high":16926,"low":16020,"close":16070,"volume":204122,"rsi_14":29.56,"sma_20":17449.0,"sma_60":16864.0,"sma_120":17494.25},{"date":"2025-02-04","open":16140,"high":16618,"low":16140,"close":16618,"volume":107799,"rsi_14":40.67,"sma_20":17413.5,"sma_60":16866.0,"sma_120":17460.5},{"date":"2025-02-05","open":16538,"high":16727,"low":16458,"close":16627,"volume":145630,"rsi_14":41.44,"sma_20":17365.5,"sma_60":16858.0,"sma_120":17426.0},{"date":"2025-02-06","open":16737,"high":17065,"low":16508,"close":16916,"volume":173223,"rsi_14":48.52,"sma_20":17329.0,"sma_60":16860.17,"sma_120":17401.92},{"date":"2025-02-07","open":16916,"high":18508,"low":16836,"close":17742,"volume":727954,"rsi_14":56.2,"sma_20":17315.0,"sma_60":16860.67,"sma_120":17403.08},{"date":"2025-02-10","open":17752,"high":20200,"low":17473,"close":19503,"volume":1408017,"rsi_14":69.91,"sma_20":17408.0,"sma_60":16894.0,"sma_120":17409.92},{"date":"2025-02-11","open":20747,"high":22886,"low":19135,"close":20896,"volume":5681099,"rsi_14":73.96,"sma_20":17562.0,"sma_60":16955.67,"sma_120":17424.33},{"date":"2025-02-12","open":21394,"high":21394,"low":19782,"close":20498,"volume":1107351,"rsi_14":71.2,"sma_20":17715.0,"sma_60":17014.0,"sma_120":17438.67},{"date":"2025-02-13","open":20200,"high":20996,"low":19414,"close":20697,"volume":1051489,"rsi_14":71.73,"sma_20":17881.5,"sma_60":17090.33,"sma_120":17451.67},{"date":"2025-02-14","open":20548,"high":21145,"low":19812,"close":20299,"volume":803182,"rsi_14":65.61,"sma_20":18045.0,"sma_60":17175.0,"sma_120":17454.58},{"date":"2025-02-17","open":20100,"high":20498,"low":19742,"close":20349,"volume":360064,"rsi_14":65.83,"sma_20":18208.0,"sma_60":17276.83,"sma_120":17453.75},{"date":"2025-02-18","open":20299,"high":21046,"low":19842,"close":19951,"volume":599488,"rsi_14":65.91,"sma_20":18363.5,"sma_60":17362.5,"sma_120":17448.75},{"date":"2025-02-19","open":20050,"high":20498,"low":19732,"close":19812,"volume":391266,"rsi_14":64.23,"sma_20":18494.0,"sma_60":17439.33,"sma_120":17445.08},{"date":"2025-02-20","open":19901,"high":20001,"low":18936,"close":19006,"volume":488754,"rsi_14":61.67,"sma_20":18589.0,"sma_60":17491.0,"sma_120":17437.58},{"date":"2025-02-21","open":19006,"high":19195,"low":18876,"close":19105,"volume":276140,"rsi_14":70.75,"sma_20":18686.5,"sma_60":17542.67,"sma_120":17428.42},{"date":"2025-02-24","open":18906,"high":19095,"low":18419,"close":18966,"volume":230720,"rsi_14":67.0,"sma_20":18742.5,"sma_60":17589.5,"sma_120":17420.67},{"date":"2025-02-25","open":18886,"high":19334,"low":18588,"close":18936,"volume":178510,"rsi_14":66.67,"sma_20":18797.0,"sma_60":17639.17,"sma_120":17416.42},{"date":"2025-02-26","open":18827,"high":18906,"low":18508,"close":18618,"volume":158630,"rsi_14":62.23,"sma_20":18856.0,"sma_60":17674.5,"sma_120":17412.67},{"date":"2025-02-27","open":18657,"high":19045,"low":18269,"close":18289,"volume":242066,"rsi_14":54.24,"sma_20":18892.5,"sma_60":17702.0,"sma_120":17411.58},{"date":"2025-02-28","open":17861,"high":18498,"low":17712,"close":18160,"volume":218247,"rsi_14":36.08,"sma_20":18946.5,"sma_60":17734.83,"sma_120":17408.83},{"date":"2025-03-04","open":17921,"high":18011,"low":17424,"close":17822,"volume":210856,"rsi_14":9.23,"sma_20":19034.5,"sma_60":17763.33,"sma_120":17404.67},{"date":"2025-03-05","open":17911,"high":18120,"low":17732,"close":18100,"volume":98662,"rsi_14":17.17,"sma_20":19109.0,"sma_60":17800.0,"sma_120":17404.08},{"date":"2025-03-06","open":18299,"high":18309,"low":17931,"close":18060,"volume":100014,"rsi_14":12.25,"sma_20":19181.0,"sma_60":17834.17,"sma_120":17398.0},{"date":"2025-03-07","open":18021,"high":18359,"low":17841,"close":17891,"volume":131359,"rsi_14":13.11,"sma_20":19230.0,"sma_60":17857.0,"sma_120":17391.92},{"date":"2025-03-10","open":17891,"high":18021,"low":17533,"close":17613,"volume":134018,"rsi_14":10.83,"sma_20":19223.5,"sma_60":17883.5,"sma_120":17386.08},{"date":"2025-03-11","open":17065,"high":17065,"low":16637,"close":17035,"volume":300670,"rsi_14":10.3,"sma_20":19099.5,"sma_60":17900.5,"sma_120":17383.33},{"date":"2025-03-12","open":17274,"high":17533,"low":16966,"close":17414,"volume":126903,"rsi_14":19.34,"sma_20":18924.5,"sma_60":17933.67,"sma_120":17385.33},{"date":"2025-03-13","open":17414,"high":17613,"low":16926,"close":16926,"volume":113119,"rsi_14":21.05,"sma_20":18745.0,"sma_60":17973.0,"sma_120":17385.58},{"date":"2025-03-14","open":17016,"high":17364,"low":16896,"close":17264,"volume":101698,"rsi_14":25.97,"sma_20":18572.5,"sma_60":17995.17,"sma_120":17388.0},{"date":"2025-03-17","open":17414,"high":17712,"low":17284,"close":17543,"volume":80256,"rsi_14":32.08,"sma_20":18434.0,"sma_60":18010.5,"sma_120":17396.92},{"date":"2025-03-18","open":17523,"high":17553,"low":17165,"close":17284,"volume":76532,"rsi_14":30.33,"sma_20":18280.0,"sma_60":18013.17,"sma_120":17404.17},{"date":"2025-03-19","open":17165,"high":17334,"low":16906,"close":16946,"volume":159601,"rsi_14":30.19,"sma_20":18129.0,"sma_60":18006.17,"sma_120":17404.17},{"date":"2025-03-20","open":17035,"high":17195,"low":16797,"close":16966,"volume":99851,"rsi_14":33.08,"sma_20":17986.0,"sma_60":17998.0,"sma_120":17405.92},{"date":"2025-03-21","open":16936,"high":17006,"low":16637,"close":16866,"volume":95825,"rsi_14":33.33,"sma_20":17878.5,"sma_60":17991.0,"sma_120":17407.08},{"date":"2025-03-24","open":16817,"high":17075,"low":16727,"close":16936,"volume":66640,"rsi_14":37.74,"sma_20":17769.5,"sma_60":17983.83,"sma_120":17406.67},{"date":"2025-03-25","open":17125,"high":17394,"low":16906,"close":17215,"volume":181405,"rsi_14":37.74,"sma_20":17681.5,"sma_60":17984.83,"sma_120":17406.25},{"date":"2025-03-26","open":17254,"high":17443,"low":17045,"close":17105,"volume":59047,"rsi_14":37.03,"sma_20":17589.5,"sma_60":17982.17,"sma_120":17404.42},{"date":"2025-03-27","open":17026,"high":17026,"low":16637,"close":16727,"volume":89510,"rsi_14":35.04,"sma_20":17494.5,"sma_60":17971.17,"sma_120":17399.92},{"date":"2025-03-28","open":16817,"high":16817,"low":16200,"close":16249,"volume":134698,"rsi_14":33.33,"sma_20":17392.0,"sma_60":17948.5,"sma_120":17386.33},{"date":"2025-03-31","open":15831,"high":16090,"low":15493,"close":15493,"volume":107344,"rsi_14":31.93,"sma_20":17258.0,"sma_60":17909.33,"sma_120":17366.42},{"date":"2025-04-01","open":15523,"high":16299,"low":15523,"close":16299,"volume":87906,"rsi_14":38.14,"sma_20":17181.5,"sma_60":17888.33,"sma_120":17353.83},{"date":"2025-04-02","open":16419,"high":16518,"low":15792,"close":15821,"volume":61521,"rsi_14":38.22,"sma_20":17067.0,"sma_60":17863.17,"sma_120":17339.5},{"date":"2025-04-03","open":15404,"high":15563,"low":15205,"close":15374,"volume":79429,"rsi_14":30.29,"sma_20":16932.0,"sma_60":17826.17,"sma_120":17322.42},{"date":"2025-04-04","open":15025,"high":15603,"low":14956,"close":15244,"volume":108781,"rsi_14":25.27,"sma_20":16799.0,"sma_60":17786.0,"sma_120":17304.08},{"date":"2025-04-07","open":14777,"high":14866,"low":14070,"close":14229,"volume":128337,"rsi_14":21.73,"sma_20":16629.0,"sma_60":17722.5,"sma_120":17279.67},{"date":"2025-04-08","open":14498,"high":14916,"low":13901,"close":14229,"volume":84959,"rsi_14":23.18,"sma_20":16488.0,"sma_60":17665.17,"sma_120":17256.0},{"date":"2025-04-09","open":13841,"high":14209,"low":13672,"close":14130,"volume":86624,"rsi_14":22.44,"sma_20":16323.0,"sma_60":17603.17,"sma_120":17231.5},{"date":"2025-04-10","open":14926,"high":15224,"low":14578,"close":14966,"volume":89130,"rsi_14":33.84,"sma_20":16224.5,"sma_60":17561.5,"sma_120":17215.42},{"date":"2025-04-11","open":14747,"high":15224,"low":14707,"close":15214,"volume":35547,"rsi_14":35.8,"sma_20":16121.5,"sma_60":17525.17,"sma_120":17200.75},{"date":"2025-04-14","open":15603,"high":15792,"low":15433,"close":15792,"volume":74248,"rsi_14":38.81,"sma_20":16033.5,"sma_60":17504.17,"sma_120":17187.17},{"date":"2025-04-15","open":15851,"high":15921,"low":15642,"close":15812,"volume":64786,"rsi_14":39.68,"sma_20":15959.5,"sma_60":17482.5,"sma_120":17178.17},{"date":"2025-04-16","open":15951,"high":15971,"low":15453,"close":15583,"volume":36953,"rsi_14":40.65,"sma_20":15891.0,"sma_60":17461.17,"sma_120":17169.92},{"date":"2025-04-17","open":15513,"high":15792,"low":15423,"close":15722,"volume":52044,"rsi_14":45.44,"sma_20":15828.5,"sma_60":17436.17,"sma_120":17160.83},{"date":"2025-04-18","open":15622,"high":15821,"low":15493,"close":15632,"volume":24876,"rsi_14":51.36,"sma_20":15766.5,"sma_60":17411.33,"sma_120":17154.42},{"date":"2025-04-21","open":15583,"high":15831,"low":15533,"close":15762,"volume":44553,"rsi_14":43.95,"sma_20":15707.5,"sma_60":17387.83,"sma_120":17149.0},{"date":"2025-04-22","open":15622,"high":15752,"low":15533,"close":15672,"volume":46558,"rsi_14":48.16,"sma_20":15630.0,"sma_60":17351.33,"sma_120":17121.08},{"date":"2025-04-23","open":15941,"high":16100,"low":15732,"close":16020,"volume":78296,"rsi_14":58.19,"sma_20":15575.5,"sma_60":17320.67,"sma_120":17107.0},{"date":"2025-04-24","open":16150,"high":16150,"low":15762,"close":15821,"volume":42409,"rsi_14":57.18,"sma_20":15530.0,"sma_60":17293.5,"sma_120":17090.5},{"date":"2025-04-25","open":15871,"high":16050,"low":15812,"close":16030,"volume":53345,"rsi_14":78.02,"sma_20":15519.0,"sma_60":17267.83,"sma_120":17076.17},{"date":"2025-04-28","open":16220,"high":16419,"low":15971,"close":16090,"volume":81382,"rsi_14":78.42,"sma_20":15549.0,"sma_60":17251.17,"sma_120":17067.33},{"date":"2025-04-29","open":16090,"high":16319,"low":16070,"close":16259,"volume":39027,"rsi_14":81.85,"sma_20":15547.0,"sma_60":17254.33,"sma_120":17059.17},{"date":"2025-04-30","open":16140,"high":16279,"low":15573,"close":15752,"volume":76342,"rsi_14":63.04,"sma_20":15543.5,"sma_60":17239.83,"sma_120":17052.92},{"date":"2025-05-02","open":15722,"high":15821,"low":15473,"close":15752,"volume":44091,"rsi_14":59.71,"sma_20":15562.5,"sma_60":17225.17,"sma_120":17041.58},{"date":"2025-05-07","open":15712,"high":15841,"low":15533,"close":15712,"volume":48762,"rsi_14":48.21,"sma_20":15586.0,"sma_60":17205.0,"sma_120":17032.58},{"date":"2025-05-08","open":15722,"high":16030,"low":15722,"close":15991,"volume":68484,"rsi_14":53.6,"sma_20":15674.5,"sma_60":17175.67,"sma_120":17018.17},{"date":"2025-05-09","open":15991,"high":16060,"low":15772,"close":15941,"volume":61963,"rsi_14":57.76,"sma_20":15760.5,"sma_60":17116.0,"sma_120":17005.0},{"date":"2025-05-12","open":15941,"high":16329,"low":15901,"close":16319,"volume":58797,"rsi_14":61.72,"sma_20":15870.5,"sma_60":17039.33,"sma_120":16997.5},{"date":"2025-05-13","open":16508,"high":16637,"low":16299,"close":16428,"volume":71572,"rsi_14":65.5,"sma_20":15944.0,"sma_60":16971.17,"sma_120":16992.58},{"date":"2025-05-14","open":16548,"high":16727,"low":16419,"close":16717,"volume":80476,"rsi_14":67.52,"sma_20":16019.5,"sma_60":16904.5,"sma_120":16997.42},{"date":"2025-05-15","open":16647,"high":16856,"low":16339,"close":16339,"volume":98244,"rsi_14":61.06,"sma_20":16047.0,"sma_60":16838.17,"sma_120":17006.58},{"date":"2025-05-16","open":15692,"high":15722,"low":14578,"close":14956,"volume":388889,"rsi_14":36.86,"sma_20":16004.0,"sma_60":16747.83,"sma_120":17012.33},{"date":"2025-05-19","open":14906,"high":15115,"low":14578,"close":14816,"volume":113945,"rsi_14":37.41,"sma_20":15965.5,"sma_60":16661.83,"sma_120":17012.17},{"date":"2025-05-20","open":14816,"high":14936,"low":14548,"close":14548,"volume":93532,"rsi_14":31.7,"sma_20":15906.5,"sma_60":16573.67,"sma_120":17006.5},{"date":"2025-05-21","open":14727,"high":14916,"low":14657,"close":14777,"volume":66991,"rsi_14":34.43,"sma_20":15863.5,"sma_60":16502.83,"sma_120":16996.92},{"date":"2025-05-22","open":14528,"high":14767,"low":14528,"close":14578,"volume":67467,"rsi_14":30.21,"sma_20":15804.0,"sma_60":16427.0,"sma_120":16984.83},{"date":"2025-05-23","open":14548,"high":14727,"low":14399,"close":14548,"volume":72329,"rsi_14":34.04,"sma_20":15747.5,"sma_60":16353.0,"sma_120":16971.25},{"date":"2025-05-26","open":14548,"high":14647,"low":14399,"close":14548,"volume":75029,"rsi_14":34.04,"sma_20":15673.5,"sma_60":16279.5,"sma_120":16959.33},{"date":"2025-05-27","open":14528,"high":14528,"low":14100,"close":14200,"volume":69227,"rsi_14":31.46,"sma_20":15592.0,"sma_60":16205.5,"sma_120":16940.0},{"date":"2025-05-28","open":14369,"high":14498,"low":14279,"close":14399,"volume":63724,"rsi_14":30.1,"sma_20":15510.0,"sma_60":16140.33,"sma_120":16921.17},{"date":"2025-05-29","open":14528,"high":14617,"low":14428,"close":14598,"volume":40929,"rsi_14":33.81,"sma_20":15435.0,"sma_60":16080.67,"sma_120":16907.75},{"date":"2025-05-30","open":14677,"high":14677,"low":14399,"close":14518,"volume":43387,"rsi_14":26.61,"sma_20":15347.5,"sma_60":16025.33,"sma_120":16894.33},{"date":"2025-06-02","open":14428,"high":14518,"low":14309,"close":14369,"volume":57699,"rsi_14":23.53,"sma_20":15278.0,"sma_60":15962.83,"sma_120":16881.42},{"date":"2025-06-04","open":14438,"high":14647,"low":14418,"close":14428,"volume":52324,"rsi_14":18.75,"sma_20":15211.5,"sma_60":15902.0,"sma_120":16868.08},{"date":"2025-06-05","open":14428,"high":14777,"low":14408,"close":14488,"volume":109747,"rsi_14":22.32,"sma_20":15150.0,"sma_60":15845.0,"sma_120":16851.0},{"date":"2025-06-09","open":14627,"high":14647,"low":14408,"close":14538,"volume":75912,"rsi_14":39.6,"sma_20":15077.0,"sma_60":15793.5,"sma_120":16838.5},{"date":"2025-06-10","open":14647,"high":14826,"low":14548,"close":14677,"volume":100598,"rsi_14":46.53,"sma_20":15013.5,"sma_60":15754.0,"sma_120":16827.25},{"date":"2025-06-11","open":14757,"high":15025,"low":14747,"close":14886,"volume":82365,"rsi_14":58.67,"sma_20":14941.5,"sma_60":15711.67,"sma_120":16822.67},{"date":"2025-06-12","open":14886,"high":15165,"low":14876,"close":15035,"volume":75933,"rsi_14":56.91,"sma_20":14871.5,"sma_60":15680.0,"sma_120":16826.5},{"date":"2025-06-13","open":15075,"high":15165,"low":14667,"close":14707,"volume":78849,"rsi_14":53.23,"sma_20":14770.5,"sma_60":15637.17,"sma_120":16816.17},{"date":"2025-06-16","open":14687,"high":14687,"low":14309,"close":14578,"volume":52217,"rsi_14":50.71,"sma_20":14682.0,"sma_60":15587.5,"sma_120":16799.0},{"date":"2025-06-17","open":14588,"high":14996,"low":14578,"close":14707,"volume":51644,"rsi_14":53.57,"sma_20":14669.5,"sma_60":15544.33,"sma_120":16778.75},{"date":"2025-06-18","open":14627,"high":15324,"low":14627,"close":15214,"volume":117409,"rsi_14":71.25,"sma_20":14689.5,"sma_60":15515.33,"sma_120":16760.75},{"date":"2025-06-19","open":15374,"high":15374,"low":14996,"close":15055,"volume":84635,"rsi_14":63.98,"sma_20":14715.0,"sma_60":15483.33,"sma_120":16740.67},{"date":"2025-06-20","open":15055,"high":15195,"low":14896,"close":15055,"volume":42719,"rsi_14":60.65,"sma_20":14729.0,"sma_60":15453.0,"sma_120":16722.0},{"date":"2025-06-23","open":14826,"high":14986,"low":14528,"close":14807,"volume":107044,"rsi_14":56.22,"sma_20":14740.5,"sma_60":15417.33,"sma_120":16700.58},{"date":"2025-06-24","open":15085,"high":15374,"low":15025,"close":15205,"volume":89640,"rsi_14":66.28,"sma_20":14773.5,"sma_60":15383.67,"sma_120":16684.25},{"date":"2025-06-25","open":15314,"high":15423,"low":15125,"close":15234,"volume":61057,"rsi_14":65.88,"sma_20":14808.0,"sma_60":15352.33,"sma_120":16667.25},{"date":"2025-06-26","open":15364,"high":15374,"low":14767,"close":15075,"volume":66056,"rsi_14":61.13,"sma_20":14852.0,"sma_60":15324.67,"sma_120":16647.92},{"date":"2025-06-27","open":15065,"high":15065,"low":14528,"close":14807,"volume":58655,"rsi_14":54.7,"sma_20":14872.5,"sma_60":15300.5,"sma_120":16624.5},{"date":"2025-06-30","open":14787,"high":14816,"low":14408,"close":14578,"volume":50432,"rsi_14":48.31,"sma_20":14871.5,"sma_60":15285.17,"sma_120":16597.25},{"date":"2025-07-01","open":14428,"high":14667,"low":14428,"close":14478,"volume":51914,"rsi_14":42.81,"sma_20":14869.5,"sma_60":15254.67,"sma_120":16571.5},{"date":"2025-07-02","open":14667,"high":14667,"low":14279,"close":14558,"volume":68568,"rsi_14":41.37,"sma_20":14879.0,"sma_60":15233.5,"sma_120":16548.33},{"date":"2025-07-03","open":14608,"high":14866,"low":14558,"close":14807,"volume":59502,"rsi_14":51.85,"sma_20":14898.0,"sma_60":15224.0,"sma_120":16525.08},{"date":"2025-07-04","open":14886,"high":14956,"low":14707,"close":14707,"volume":54737,"rsi_14":52.43,"sma_20":14909.0,"sma_60":15215.0,"sma_120":16500.5},{"date":"2025-07-07","open":14787,"high":14787,"low":14598,"close":14727,"volume":16031,"rsi_14":50.39,"sma_20":14918.5,"sma_60":15223.33,"sma_120":16472.92},{"date":"2025-07-08","open":14627,"high":14916,"low":14627,"close":14797,"volume":35130,"rsi_14":40.09,"sma_20":14924.5,"sma_60":15232.83,"sma_120":16449.0},{"date":"2025-07-09","open":14826,"high":15006,"low":14737,"close":14906,"volume":47143,"rsi_14":46.38,"sma_20":14925.5,"sma_60":15245.83,"sma_120":16424.5},{"date":"2025-07-10","open":15015,"high":15175,"low":14836,"close":15006,"volume":73770,"rsi_14":48.85,"sma_20":14924.0,"sma_60":15246.5,"sma_120":16404.0},{"date":"2025-07-11","open":15125,"high":15254,"low":14986,"close":15135,"volume":54028,"rsi_14":58.05,"sma_20":14945.5,"sma_60":15245.17,"sma_120":16385.17},{"date":"2025-07-14","open":15224,"high":15274,"low":15065,"close":15165,"volume":54849,"rsi_14":48.81,"sma_20":14975.0,"sma_60":15234.67,"sma_120":16369.42},{"date":"2025-07-15","open":15145,"high":15244,"low":15045,"close":15214,"volume":52517,"rsi_14":49.41,"sma_20":15000.5,"sma_60":15224.67,"sma_120":16353.58},{"date":"2025-07-16","open":15185,"high":15294,"low":15075,"close":15165,"volume":52257,"rsi_14":52.83,"sma_20":14998.0,"sma_60":15217.67,"sma_120":16339.42},{"date":"2025-07-17","open":15075,"high":15224,"low":15025,"close":15125,"volume":32199,"rsi_14":61.76,"sma_20":15001.5,"sma_60":15207.67,"sma_120":16321.92},{"date":"2025-07-18","open":15224,"high":15224,"low":14946,"close":15025,"volume":31803,"rsi_14":68.29,"sma_20":15000.0,"sma_60":15197.5,"sma_120":16304.42},{"date":"2025-07-21","open":15025,"high":15274,"low":14936,"close":15244,"volume":64699,"rsi_14":78.52,"sma_20":15022.0,"sma_60":15188.83,"sma_120":16288.33},{"date":"2025-07-22","open":15155,"high":15334,"low":14926,"close":15015,"volume":74949,"rsi_14":65.33,"sma_20":15012.5,"sma_60":15177.83,"sma_120":16264.58},{"date":"2025-07-23","open":15065,"high":15224,"low":14856,"close":15175,"volume":49939,"rsi_14":63.12,"sma_20":15009.5,"sma_60":15163.67,"sma_120":16242.17},{"date":"2025-07-24","open":15095,"high":15234,"low":15006,"close":15065,"volume":28449,"rsi_14":62.68,"sma_20":15009.0,"sma_60":15151.0,"sma_120":16222.25},{"date":"2025-07-25","open":15025,"high":15185,"low":14926,"close":15075,"volume":37174,"rsi_14":62.41,"sma_20":15022.5,"sma_60":15135.0,"sma_120":16201.42},{"date":"2025-07-28","open":15085,"high":15165,"low":14896,"close":15065,"volume":60458,"rsi_14":60.0,"sma_20":15047.0,"sma_60":15117.83,"sma_120":16184.5},{"date":"2025-07-29","open":15065,"high":15145,"low":14896,"close":15075,"volume":27000,"rsi_14":56.8,"sma_20":15077.0,"sma_60":15098.0,"sma_120":16176.17},{"date":"2025-07-30","open":15075,"high":15384,"low":15065,"close":15244,"volume":76607,"rsi_14":59.09,"sma_20":15111.5,"sma_60":15089.5,"sma_120":16164.67},{"date":"2025-07-31","open":15284,"high":15384,"low":14986,"close":15205,"volume":53563,"rsi_14":52.85,"sma_20":15131.5,"sma_60":15080.33,"sma_120":16152.75},{"date":"2025-08-01","open":15085,"high":15125,"low":14617,"close":14647,"volume":94269,"rsi_14":35.23,"sma_20":15128.5,"sma_60":15062.5,"sma_120":16133.75},{"date":"2025-08-04","open":14627,"high":14956,"low":14538,"close":14896,"volume":31295,"rsi_14":41.84,"sma_20":15137.0,"sma_60":15044.17,"sma_120":16109.92},{"date":"2025-08-05","open":15115,"high":15404,"low":14896,"close":15095,"volume":82262,"rsi_14":48.34,"sma_20":15152.0,"sma_60":15030.0,"sma_120":16073.0},{"date":"2025-08-06","open":14996,"high":15284,"low":14926,"close":15244,"volume":50316,"rsi_14":52.7,"sma_20":15169.0,"sma_60":15012.0,"sma_120":16025.67},{"date":"2025-08-07","open":15284,"high":15443,"low":15264,"close":15324,"volume":54880,"rsi_14":56.82,"sma_20":15185.0,"sma_60":14993.5,"sma_120":15982.33},{"date":"2025-08-08","open":15294,"high":15632,"low":15294,"close":15463,"volume":59942,"rsi_14":55.19,"sma_20":15201.5,"sma_60":14972.5,"sma_120":15938.5},{"date":"2025-08-11","open":15672,"high":15672,"low":15473,"close":15563,"volume":53110,"rsi_14":63.82,"sma_20":15221.5,"sma_60":14959.5,"sma_120":15898.83},{"date":"2025-08-12","open":15423,"high":15722,"low":15423,"close":15473,"volume":61276,"rsi_14":57.81,"sma_20":15234.5,"sma_60":14968.17,"sma_120":15858.0},{"date":"2025-08-13","open":15533,"high":15792,"low":15414,"close":15712,"volume":57248,"rsi_14":65.85,"sma_20":15262.0,"sma_60":14983.17,"sma_120":15822.5},{"date":"2025-08-14","open":15712,"high":15712,"low":15364,"close":15463,"volume":37059,"rsi_14":58.52,"sma_20":15279.0,"sma_60":14998.5,"sma_120":15786.08},{"date":"2025-08-18","open":15006,"high":15006,"low":14528,"close":14797,"volume":136472,"rsi_14":45.42,"sma_20":15267.5,"sma_60":14998.83,"sma_120":15750.83},{"date":"2025-08-19","open":14727,"high":14846,"low":14568,"close":14637,"volume":59973,"rsi_14":42.9,"sma_20":15237.0,"sma_60":14999.83,"sma_120":15713.42},{"date":"2025-08-20","open":14578,"high":14627,"low":14040,"close":14389,"volume":45438,"rsi_14":36.48,"sma_20":15205.5,"sma_60":14997.17,"sma_120":15675.08},{"date":"2025-08-21","open":14438,"high":14578,"low":14319,"close":14578,"volume":23358,"rsi_14":40.54,"sma_20":15175.5,"sma_60":14997.67,"sma_120":15638.58},{"date":"2025-08-22","open":14757,"high":14757,"low":14428,"close":14478,"volume":30011,"rsi_14":47.04,"sma_20":15146.0,"sma_60":15002.33,"sma_120":15603.92},{"date":"2025-08-25","open":14588,"high":14777,"low":14588,"close":14727,"volume":33573,"rsi_14":47.04,"sma_20":15128.5,"sma_60":15007.83,"sma_120":15574.08},{"date":"2025-08-26","open":14588,"high":14836,"low":14588,"close":14816,"volume":26308,"rsi_14":44.93,"sma_20":15116.0,"sma_60":15011.5,"sma_120":15546.08},{"date":"2025-08-27","open":14816,"high":15165,"low":14329,"close":15025,"volume":58970,"rsi_14":46.1,"sma_20":15113.5,"sma_60":15020.0,"sma_120":15522.67},{"date":"2025-08-28","open":15065,"high":15125,"low":14926,"close":15025,"volume":22876,"rsi_14":44.53,"sma_20":15102.5,"sma_60":15031.0,"sma_120":15496.92},{"date":"2025-08-29","open":15105,"high":15234,"low":14986,"close":15234,"volume":44458,"rsi_14":45.91,"sma_20":15104.0,"sma_60":15044.5,"sma_120":15473.25},{"date":"2025-09-01","open":15095,"high":15095,"low":14777,"close":15025,"volume":39680,"rsi_14":40.75,"sma_20":15123.0,"sma_60":15053.5,"sma_120":15449.25},{"date":"2025-09-02","open":15065,"high":15065,"low":14737,"close":14966,"volume":14615,"rsi_14":41.18,"sma_20":15126.5,"sma_60":15060.67,"sma_120":15427.08},{"date":"2025-09-03","open":14956,"high":15115,"low":14866,"close":15115,"volume":33381,"rsi_14":39.29,"sma_20":15127.5,"sma_60":15068.0,"sma_120":15411.0},{"date":"2025-09-04","open":15165,"high":15244,"low":15065,"close":15165,"volume":23410,"rsi_14":44.23,"sma_20":15123.5,"sma_60":15072.67,"sma_120":15392.17},{"date":"2025-09-05","open":15165,"high":15214,"low":15035,"close":15125,"volume":13974,"rsi_14":58.38,"sma_20":15113.5,"sma_60":15074.17,"sma_120":15377.08},{"date":"2025-09-08","open":15175,"high":15185,"low":15015,"close":15185,"volume":25823,"rsi_14":64.71,"sma_20":15099.5,"sma_60":15082.17,"sma_120":15359.67},{"date":"2025-09-09","open":15095,"high":15364,"low":15095,"close":15304,"volume":19697,"rsi_14":76.44,"sma_20":15086.5,"sma_60":15094.33,"sma_120":15340.92},{"date":"2025-09-10","open":15324,"high":15503,"low":15155,"close":15493,"volume":49549,"rsi_14":76.44,"sma_20":15087.5,"sma_60":15107.5,"sma_120":15325.92},{"date":"2025-09-11","open":15523,"high":15682,"low":15423,"close":15533,"volume":42059,"rsi_14":81.55,"sma_20":15078.5,"sma_60":15112.83,"sma_120":15314.08},{"date":"2025-09-12","open":15702,"high":15702,"low":15473,"close":15583,"volume":21566,"rsi_14":79.05,"sma_20":15084.5,"sma_60":15121.67,"sma_120":15302.5},{"date":"2025-09-15","open":15583,"high":15702,"low":15234,"close":15404,"volume":37033,"rsi_14":68.79,"sma_20":15115.0,"sma_60":15127.5,"sma_120":15290.25},{"date":"2025-09-16","open":15453,"high":15573,"low":15374,"close":15463,"volume":38158,"rsi_14":65.49,"sma_20":15156.5,"sma_60":15138.5,"sma_120":15277.92},{"date":"2025-09-17","open":15503,"high":15503,"low":15135,"close":15224,"volume":22846,"rsi_14":56.02,"sma_20":15198.5,"sma_60":15138.83,"sma_120":15261.25},{"date":"2025-09-18","open":15403,"high":15702,"low":15204,"close":15573,"volume":55607,"rsi_14":58.76,"sma_20":15247.0,"sma_60":15144.0,"sma_120":15248.17},{"date":"2025-09-19","open":15800,"high":15840,"low":15590,"close":15800,"volume":57886,"rsi_14":70.11,"sma_20":15309.5,"sma_60":15154.83,"sma_120":15239.75},{"date":"2025-09-22","open":15881,"high":16936,"low":15861,"close":16896,"volume":390824,"rsi_14":83.92,"sma_20":15418.5,"sma_60":15189.83,"sma_120":15245.17},{"date":"2025-09-23","open":17055,"high":17145,"low":16488,"close":16717,"volume":130456,"rsi_14":77.85,"sma_20":15514.0,"sma_60":15225.67,"sma_120":15255.42},{"date":"2025-09-24","open":16568,"high":16727,"low":16210,"close":16608,"volume":95101,"rsi_14":74.58,"sma_20":15593.5,"sma_60":15261.33,"sma_120":15258.0},{"date":"2025-09-25","open":16528,"high":16598,"low":16200,"close":16369,"volume":91274,"rsi_14":69.84,"sma_20":15661.0,"sma_60":15291.67,"sma_120":15262.58},{"date":"2025-09-26","open":16369,"high":16369,"low":15682,"close":15772,"volume":70305,"rsi_14":57.99,"sma_20":15688.0,"sma_60":15307.83,"sma_120":15265.92},{"date":"2025-09-29","open":15911,"high":16001,"low":15752,"close":15851,"volume":38582,"rsi_14":57.53,"sma_20":15729.5,"sma_60":15327.0,"sma_120":15271.0},{"date":"2025-09-30","open":15851,"high":15911,"low":15722,"close":15752,"volume":40227,"rsi_14":53.65,"sma_20":15769.0,"sma_60":15344.17,"sma_120":15283.75},{"date":"2025-10-01","open":15921,"high":16259,"low":15802,"close":16229,"volume":71637,"rsi_14":58.75,"sma_20":15825.0,"sma_60":15368.17,"sma_120":15300.5},{"date":"2025-10-02","open":16289,"high":16439,"low":16110,"close":16229,"volume":60445,"rsi_14":57.36,"sma_20":15875.5,"sma_60":15389.33,"sma_120":15317.58},{"date":"2025-10-10","open":16170,"high":16249,"low":15871,"close":15911,"volume":74937,"rsi_14":56.23,"sma_20":15915.0,"sma_60":15404.5,"sma_120":15325.5},{"date":"2025-10-13","open":15732,"high":15732,"low":15294,"close":15433,"volume":63278,"rsi_14":49.67,"sma_20":15927.5,"sma_60":15409.5,"sma_120":15327.33},{"date":"2025-10-14","open":15593,"high":15642,"low":15185,"close":15423,"volume":65314,"rsi_14":52.34,"sma_20":15933.5,"sma_60":15413.83,"sma_120":15324.25},{"date":"2025-10-15","open":15423,"high":16011,"low":15423,"close":15841,"volume":70148,"rsi_14":53.42,"sma_20":15951.0,"sma_60":15424.33,"sma_120":15324.5},{"date":"2025-10-16","open":15881,"high":16100,"low":15881,"close":16100,"volume":36886,"rsi_14":54.26,"sma_20":15979.5,"sma_60":15440.0,"sma_120":15328.83},{"date":"2025-10-17","open":16020,"high":16080,"low":15622,"close":15702,"volume":42961,"rsi_14":33.7,"sma_20":15985.5,"sma_60":15449.67,"sma_120":15328.67},{"date":"2025-10-20","open":15762,"high":15901,"low":15473,"close":15652,"volume":32796,"rsi_14":34.93,"sma_20":15998.0,"sma_60":15460.17,"sma_120":15328.83},{"date":"2025-10-21","open":16070,"high":16399,"low":15802,"close":15891,"volume":74013,"rsi_14":40.22,"sma_20":16019.5,"sma_60":15471.0,"sma_120":15329.92},{"date":"2025-10-22","open":16070,"high":16120,"low":15563,"close":15911,"volume":40585,"rsi_14":43.35,"sma_20":16054.0,"sma_60":15486.0,"sma_120":15331.92},{"date":"2025-10-23","open":15772,"high":16011,"low":15593,"close":15961,"volume":33869,"rsi_14":53.26,"sma_20":16075.0,"sma_60":15499.17,"sma_120":15331.42},{"date":"2025-10-24","open":16120,"high":16120,"low":15404,"close":15742,"volume":60215,"rsi_14":48.2,"sma_20":16076.0,"sma_60":15510.5,"sma_120":15330.75},{"date":"2025-10-27","open":15871,"high":15951,"low":15583,"close":15752,"volume":38558,"rsi_14":50.0,"sma_20":16018.5,"sma_60":15521.83,"sma_120":15328.42},{"date":"2025-10-28","open":15752,"high":16020,"low":15543,"close":15991,"volume":45601,"rsi_14":45.59,"sma_20":15982.0,"sma_60":15537.33,"sma_120":15327.58},{"date":"2025-10-29","open":16020,"high":16249,"low":15871,"close":16130,"volume":65980,"rsi_14":49.29,"sma_20":15958.0,"sma_60":15555.0,"sma_120":15326.5},{"date":"2025-10-30","open":16120,"high":16180,"low":15772,"close":16020,"volume":60925,"rsi_14":52.08,"sma_20":15940.5,"sma_60":15568.0,"sma_120":15328.75},{"date":"2025-10-31","open":16120,"high":16180,"low":15881,"close":16110,"volume":55787,"rsi_14":65.04,"sma_20":15957.5,"sma_60":15583.17,"sma_120":15331.75},{"date":"2025-11-03","open":16229,"high":16229,"low":15792,"close":15931,"volume":69024,"rsi_14":60.49,"sma_20":15961.5,"sma_60":15604.67,"sma_120":15333.58},{"date":"2025-11-04","open":16090,"high":16120,"low":15722,"close":15851,"volume":81270,"rsi_14":50.24,"sma_20":15966.5,"sma_60":15620.67,"sma_120":15332.42},{"date":"2025-11-05","open":15901,"high":15901,"low":15055,"close":15503,"volume":96733,"rsi_14":36.24,"sma_20":15930.0,"sma_60":15627.5,"sma_120":15328.75},{"date":"2025-11-06","open":15523,"high":15861,"low":15503,"close":15722,"volume":45691,"rsi_14":50.5,"sma_20":15907.5,"sma_60":15635.5,"sma_120":15323.75},{"date":"2025-11-07","open":15423,"high":15573,"low":14787,"close":14896,"volume":78058,"rsi_14":36.33,"sma_20":15856.5,"sma_60":15628.33,"sma_120":15310.92},{"date":"2025-11-10","open":14926,"high":15105,"low":14787,"close":15045,"volume":36563,"rsi_14":34.2,"sma_20":15837.0,"sma_60":15621.33,"sma_120":15296.92},{"date":"2025-11-11","open":15125,"high":15374,"low":14926,"close":14976,"volume":28522,"rsi_14":32.85,"sma_20":15814.5,"sma_60":15611.5,"sma_120":15285.5},{"date":"2025-11-12","open":15165,"high":15712,"low":15006,"close":15642,"volume":46907,"rsi_14":45.24,"sma_20":15804.5,"sma_60":15614.33,"sma_120":15291.25},{"date":"2025-11-13","open":15792,"high":15802,"low":15234,"close":15414,"volume":24388,"rsi_14":45.1,"sma_20":15770.0,"sma_60":15609.33,"sma_120":15296.25},{"date":"2025-11-14","open":15175,"high":15463,"low":15006,"close":15324,"volume":50556,"rsi_14":43.77,"sma_20":15751.0,"sma_60":15607.0,"sma_120":15302.75},{"date":"2025-11-17","open":15175,"high":15314,"low":14578,"close":15294,"volume":79576,"rsi_14":39.2,"sma_20":15733.0,"sma_60":15615.33,"sma_120":15307.08},{"date":"2025-11-18","open":14976,"high":15224,"low":14866,"close":14926,"volume":69135,"rsi_14":32.56,"sma_20":15684.5,"sma_60":15620.17,"sma_120":15310.0},{"date":"2025-11-19","open":14926,"high":15155,"low":14777,"close":15055,"volume":103057,"rsi_14":36.1,"sma_20":15641.5,"sma_60":15631.33,"sma_120":15314.25},{"date":"2025-11-20","open":15175,"high":15274,"low":14816,"close":15055,"volume":85850,"rsi_14":34.41,"sma_20":15596.0,"sma_60":15639.33,"sma_120":15318.5},{"date":"2025-11-21","open":14826,"high":14926,"low":14498,"close":14508,"volume":81999,"rsi_14":31.03,"sma_20":15534.0,"sma_60":15639.83,"sma_120":15321.08},{"date":"2025-11-24","open":14528,"high":15224,"low":14528,"close":14856,"volume":93760,"rsi_14":37.62,"sma_20":15489.0,"sma_60":15642.0,"sma_120":15324.92},{"date":"2025-11-25","open":15025,"high":15025,"low":14468,"close":14617,"volume":71018,"rsi_14":38.68,"sma_20":15420.0,"sma_60":15638.67,"sma_120":15325.08},{"date":"2025-11-26","open":14627,"high":14747,"low":14428,"close":14568,"volume":44170,"rsi_14":34.57,"sma_20":15341.5,"sma_60":15631.0,"sma_120":15325.5},{"date":"2025-11-27","open":14568,"high":14667,"low":14438,"close":14558,"volume":27084,"rsi_14":44.22,"sma_20":15268.0,"sma_60":15623.17,"sma_120":15327.08},{"date":"2025-11-28","open":14568,"high":15065,"low":14558,"close":14936,"volume":77357,"rsi_14":48.26,"sma_20":15209.0,"sma_60":15618.17,"sma_120":15331.33},{"date":"2025-12-01","open":15185,"high":15652,"low":15185,"close":15414,"volume":81421,"rsi_14":56.15,"sma_20":15183.0,"sma_60":15624.67,"sma_120":15339.08},{"date":"2025-12-02","open":15443,"high":15712,"low":15324,"close":15632,"volume":47133,"rsi_14":49.84,"sma_20":15172.0,"sma_60":15635.83,"sma_120":15348.25},{"date":"2025-12-03","open":15603,"high":16120,"low":15483,"close":16040,"volume":106616,"rsi_14":59.52,"sma_20":15199.0,"sma_60":15651.33,"sma_120":15359.67},{"date":"2025-12-04","open":16110,"high":16130,"low":15622,"close":15712,"volume":64386,"rsi_14":55.49,"sma_20":15198.5,"sma_60":15660.5,"sma_120":15366.58},{"date":"2025-12-05","open":15603,"high":15792,"low":15523,"close":15782,"volume":35562,"rsi_14":56.82,"sma_20":15243.0,"sma_60":15671.5,"sma_120":15372.83},{"date":"2025-12-08","open":15861,"high":16070,"low":15782,"close":16020,"volume":78225,"rsi_14":65.9,"sma_20":15292.0,"sma_60":15685.5,"sma_120":15383.83},{"date":"2025-12-09","open":16001,"high":16030,"low":15613,"close":15821,"volume":39441,"rsi_14":60.91,"sma_20":15334.5,"sma_60":15694.17,"sma_120":15394.25},{"date":"2025-12-10","open":15821,"high":16011,"low":15563,"close":15682,"volume":45637,"rsi_14":58.58,"sma_20":15336.5,"sma_60":15697.33,"sma_120":15402.42},{"date":"2025-12-11","open":15682,"high":15931,"low":15533,"close":15722,"volume":70378,"rsi_14":69.3,"sma_20":15352.0,"sma_60":15700.5,"sma_120":15406.67},{"date":"2025-12-12","open":15911,"high":15911,"low":15583,"close":15722,"volume":49694,"rsi_14":65.48,"sma_20":15372.0,"sma_60":15702.83,"sma_120":15412.25},{"date":"2025-12-15","open":15622,"high":15712,"low":15364,"close":15593,"volume":33407,"rsi_14":68.15,"sma_20":15387.0,"sma_60":15706.0,"sma_120":15416.75},{"date":"2025-12-16","open":16001,"high":16229,"low":15632,"close":15632,"volume":83026,"rsi_14":69.89,"sma_20":15422.5,"sma_60":15708.83,"sma_120":15423.67},{"date":"2025-12-17","open":15941,"high":16140,"low":15722,"close":15881,"volume":52292,"rsi_14":72.7,"sma_20":15464.0,"sma_60":15719.83,"sma_120":15429.33},{"date":"2025-12-18","open":15722,"high":15921,"low":15503,"close":15841,"volume":37745,"rsi_14":67.57,"sma_20":15503.5,"sma_60":15724.83,"sma_120":15434.42},{"date":"2025-12-19","open":15951,"high":15951,"low":15583,"close":15742,"volume":42632,"rsi_14":57.47,"sma_20":15565.5,"sma_60":15725.17,"sma_120":15440.0},{"date":"2025-12-22","open":15901,"high":16030,"low":15762,"close":15821,"volume":43378,"rsi_14":54.59,"sma_20":15614.0,"sma_60":15707.17,"sma_120":15448.5},{"date":"2025-12-23","open":15871,"high":15911,"low":15603,"close":15662,"volume":26082,"rsi_14":39.56,"sma_20":15666.5,"sma_60":15689.5,"sma_120":15457.58},{"date":"2025-12-24","open":15672,"high":15921,"low":15593,"close":15752,"volume":55116,"rsi_14":51.27,"sma_20":15726.0,"sma_60":15675.17,"sma_120":15468.25},{"date":"2025-12-26","open":15742,"high":16269,"low":15692,"close":16120,"volume":96861,"rsi_14":59.04,"sma_20":15804.5,"sma_60":15671.0,"sma_120":15481.33},{"date":"2025-12-29","open":16200,"high":16240,"low":15650,"close":16040,"volume":84142,"rsi_14":48.33,"sma_20":15856.0,"sma_60":15674.17,"sma_120":15491.0},{"date":"2025-12-30","open":16100,"high":16290,"low":15890,"close":15930,"volume":58379,"rsi_14":50.88,"sma_20":15878.0,"sma_60":15674.17,"sma_120":15500.58},{"date":"2026-01-02","open":15780,"high":16180,"low":15710,"close":16140,"volume":69622,"rsi_14":60.67,"sma_20":15899.5,"sma_60":15679.33,"sma_120":15511.75},{"date":"2026-01-05","open":16050,"high":16320,"low":15820,"close":16250,"volume":95197,"rsi_14":62.16,"sma_20":15906.0,"sma_60":15678.33,"sma_120":15523.25},{"date":"2026-01-06","open":16250,"high":16650,"low":16190,"close":16640,"volume":156227,"rsi_14":68.75,"sma_20":15948.5,"sma_60":15684.83,"sma_120":15537.08},{"date":"2026-01-07","open":16640,"high":16640,"low":16010,"close":16350,"volume":98618,"rsi_14":64.17,"sma_20":15973.0,"sma_60":15690.83,"sma_120":15547.67},{"date":"2026-01-08","open":16350,"high":16350,"low":15620,"close":15630,"volume":111338,"rsi_14":48.7,"sma_20":15949.5,"sma_60":15692.83,"sma_120":15551.17},{"date":"2026-01-09","open":15630,"high":15650,"low":15170,"close":15450,"volume":108821,"rsi_14":41.53,"sma_20":15927.0,"sma_60":15692.0,"sma_120":15552.92},{"date":"2026-01-12","open":15500,"high":15590,"low":15250,"close":15410,"volume":89926,"rsi_14":41.53,"sma_20":15909.5,"sma_60":15683.5,"sma_120":15553.92},{"date":"2026-01-13","open":15490,"high":15490,"low":15110,"close":15400,"volume":51252,"rsi_14":42.81,"sma_20":15889.5,"sma_60":15670.5,"sma_120":15555.25},{"date":"2026-01-14","open":15370,"high":15640,"low":15140,"close":15600,"volume":71223,"rsi_14":45.07,"sma_20":15879.5,"sma_60":15667.5,"sma_120":15558.58},{"date":"2026-01-15","open":15490,"high":16180,"low":15310,"close":16100,"volume":81167,"rsi_14":55.33,"sma_20":15901.0,"sma_60":15673.67,"sma_120":15566.92},{"date":"2026-01-16","open":16100,"high":16390,"low":15840,"close":15880,"volume":86201,"rsi_14":50.71,"sma_20":15909.5,"sma_60":15672.17,"sma_120":15571.58},{"date":"2026-01-19","open":15950,"high":16350,"low":15870,"close":16340,"volume":120747,"rsi_14":54.36,"sma_20":15926.5,"sma_60":15675.33,"sma_120":15582.0},{"date":"2026-01-20","open":16430,"high":16510,"low":15910,"close":16380,"volume":141602,"rsi_14":56.68,"sma_20":15954.5,"sma_60":15684.67,"sma_120":15591.42},{"date":"2026-01-21","open":16100,"high":16340,"low":15910,"close":16230,"volume":103393,"rsi_14":51.36,"sma_20":15971.0,"sma_60":15691.33,"sma_120":15600.5},{"date":"2026-01-22","open":16440,"high":16550,"low":15960,"close":16310,"volume":167913,"rsi_14":52.51,"sma_20":15992.5,"sma_60":15698.5,"sma_120":15610.17},{"date":"2026-01-23","open":16390,"high":16450,"low":15980,"close":16280,"volume":138474,"rsi_14":50.45,"sma_20":16019.5,"sma_60":15702.0,"sma_120":15619.67},{"date":"2026-01-26","open":16400,"high":16600,"low":16100,"close":16480,"volume":157317,"rsi_14":47.44,"sma_20":16052.0,"sma_60":15706.5,"sma_120":15630.75},{"date":"2026-01-27","open":16480,"high":17300,"low":16380,"close":17030,"volume":314687,"rsi_14":60.06,"sma_20":16093.5,"sma_60":15722.0,"sma_120":15645.0},{"date":"2026-01-28","open":17040,"high":17290,"low":16930,"close":17010,"volume":244205,"rsi_14":75.75,"sma_20":16142.0,"sma_60":15735.67,"sma_120":15659.42},{"date":"2026-01-29","open":17020,"high":18090,"low":16500,"close":18000,"volume":541488,"rsi_14":86.53,"sma_20":16245.5,"sma_60":15768.83,"sma_120":15686.75},{"date":"2026-01-30","open":17990,"high":17990,"low":17305,"close":17500,"volume":230790,"rsi_14":76.46,"sma_20":16313.5,"sma_60":15795.0,"sma_120":15707.83},{"date":"2026-02-02","open":17290,"high":17300,"low":16300,"close":16300,"volume":255097,"rsi_14":58.75,"sma_20":16316.0,"sma_60":15807.0,"sma_120":15717.25},{"date":"2026-02-03","open":16600,"high":18090,"low":16250,"close":18000,"volume":414055,"rsi_14":68.07,"sma_20":16384.0,"sma_60":15843.67,"sma_120":15739.58},{"date":"2026-02-04","open":17860,"high":18500,"low":17420,"close":18290,"volume":387664,"rsi_14":69.39,"sma_20":16098.5,"sma_60":15731.5,"sma_120":15626.67},{"date":"2026-02-05","open":18000,"high":18190,"low":17370,"close":17610,"volume":135911,"rsi_14":58.74,"sma_20":16187.5,"sma_60":15757.17,"sma_120":15647.25},{"date":"2026-02-06","open":17200,"high":17250,"low":16440,"close":16870,"volume":157363,"rsi_14":54.33,"sma_20":16221.0,"sma_60":15768.17,"sma_120":15661.58},{"date":"2026-02-09","open":17600,"high":19370,"low":17300,"close":19200,"volume":595501,"rsi_14":73.46,"sma_20":16379.0,"sma_60":15819.83,"sma_120":15693.92},{"date":"2026-02-10","open":19550,"high":21500,"low":19040,"close":21100,"volume":1014205,"rsi_14":80.28,"sma_20":16637.5,"sma_60":15901.67,"sma_120":15742.42},{"date":"2026-02-11","open":21000,"high":21100,"low":19920,"close":20450,"volume":365972,"rsi_14":75.35,"sma_20":16853.0,"sma_60":15975.67,"sma_120":15790.17},{"date":"2026-02-12","open":20500,"high":20650,"low":19200,"close":19420,"volume":280041,"rsi_14":68.34,"sma_20":17011.5,"sma_60":16033.83,"sma_120":15827.25},{"date":"2026-02-13","open":19240,"high":19240,"low":17790,"close":18250,"volume":389878,"rsi_14":61.11,"sma_20":17092.0,"sma_60":16078.33,"sma_120":15852.92},{"date":"2026-02-19","open":18300,"high":18690,"low":17890,"close":18290,"volume":304282,"rsi_14":59.55,"sma_20":17189.0,"sma_60":16119.83,"sma_120":15877.67},{"date":"2026-02-20","open":18290,"high":18670,"low":18000,"close":18360,"volume":301807,"rsi_14":60.95,"sma_20":17325.5,"sma_60":16176.33,"sma_120":15902.33},{"date":"2026-02-23","open":18400,"high":18680,"low":18050,"close":18300,"volume":231587,"rsi_14":60.63,"sma_20":17468.0,"sma_60":16229.33,"sma_120":15925.33},{"date":"2026-02-24","open":18310,"high":19200,"low":17770,"close":19090,"volume":378609,"rsi_14":61.74,"sma_20":17652.0,"sma_60":16296.67,"sma_120":15954.08},{"date":"2026-02-25","open":19340,"high":19590,"low":18630,"close":18860,"volume":300972,"rsi_14":60.42,"sma_20":17825.0,"sma_60":16349.0,"sma_120":15981.67},{"date":"2026-02-26","open":18870,"high":19140,"low":18710,"close":18870,"volume":200160,"rsi_14":61.22,"sma_20":17988.5,"sma_60":16413.33,"sma_120":16010.17},{"date":"2026-02-27","open":18700,"high":18900,"low":18390,"close":18850,"volume":203305,"rsi_14":52.88,"sma_20":18126.0,"sma_60":16462.83,"sma_120":16034.92},{"date":"2026-03-03","open":18500,"high":19430,"low":17960,"close":17980,"volume":285837,"rsi_14":51.87,"sma_20":18231.0,"sma_60":16506.33,"sma_120":16060.83},{"date":"2026-03-04","open":17800,"high":17800,"low":15020,"close":15630,"volume":498585,"rsi_14":44.62,"sma_20":18218.5,"sma_60":16516.83,"sma_120":16068.5},{"date":"2026-03-05","open":16570,"high":17410,"low":16410,"close":17090,"volume":259997,"rsi_14":40.09,"sma_20":18256.0,"sma_60":16549.5,"sma_120":16090.42},{"date":"2026-03-06","open":17050,"high":17380,"low":16060,"close":17320,"volume":247892,"rsi_14":28.95,"sma_20":18303.0,"sma_60":16586.0,"sma_120":16112.67},{"date":"2026-03-09","open":16600,"high":16600,"low":15020,"close":16270,"volume":207635,"rsi_14":27.72,"sma_20":18305.0,"sma_60":16614.17,"sma_120":16127.0},{"date":"2026-03-10","open":16780,"high":17100,"low":16410,"close":16770,"volume":179122,"rsi_14":35.03,"sma_20":18229.0,"sma_60":16644.83,"sma_120":16143.42},{"date":"2026-03-11","open":17190,"high":18420,"low":16700,"close":18010,"volume":331030,"rsi_14":48.65,"sma_20":18249.0,"sma_60":16700.17,"sma_120":16169.42},{"date":"2026-03-12","open":18300,"high":19780,"low":17310,"close":17690,"volume":875677,"rsi_14":46.74,"sma_20":18290.0,"sma_60":16751.0,"sma_120":16191.0},{"date":"2026-03-13","open":17530,"high":17980,"low":17180,"close":17800,"volume":246457,"rsi_14":46.97,"sma_20":18220.0,"sma_60":16803.83,"sma_120":16213.5},{"date":"2026-03-16","open":17750,"high":18180,"low":17120,"close":17600,"volume":187630,"rsi_14":46.27,"sma_20":18045.0,"sma_60":16853.5,"sma_120":16239.08},{"date":"2026-03-17","open":17950,"high":18720,"low":17560,"close":18190,"volume":200535,"rsi_14":45.1,"sma_20":17932.0,"sma_60":16892.0,"sma_120":16258.33},{"date":"2026-03-18","open":18270,"high":19040,"low":18270,"close":19020,"volume":261814,"rsi_14":50.82,"sma_20":17912.0,"sma_60":16947.17,"sma_120":16291.5},{"date":"2026-03-19","open":18950,"high":18950,"low":18170,"close":18400,"volume":148431,"rsi_14":47.74,"sma_20":17919.5,"sma_60":16985.17,"sma_120":16318.25},{"date":"2026-03-20","open":18400,"high":18800,"low":18090,"close":18380,"volume":132449,"rsi_14":47.74,"sma_20":17924.0,"sma_60":17028.33,"sma_120":16344.42},{"date":"2026-03-23","open":18050,"high":18090,"low":17350,"close":17600,"volume":231484,"rsi_14":48.16,"sma_20":17886.0,"sma_60":17057.33,"sma_120":16364.42},{"date":"2026-03-24","open":18500,"high":18950,"low":17750,"close":18130,"volume":196499,"rsi_14":64.74,"sma_20":17877.5,"sma_60":17091.17,"sma_120":16388.33},{"date":"2026-03-25","open":18270,"high":18500,"low":18050,"close":18450,"volume":126190,"rsi_14":59.26,"sma_20":17845.5,"sma_60":17133.67,"sma_120":16413.92},{"date":"2026-03-26","open":18450,"high":18450,"low":17180,"close":17370,"volume":223923,"rsi_14":50.31,"sma_20":17771.0,"sma_60":17160.5,"sma_120":16428.92},{"date":"2026-03-27","open":17090,"high":17300,"low":16420,"close":17160,"volume":161503,"rsi_14":56.05,"sma_20":17685.5,"sma_60":17183.17,"sma_120":16441.83},{"date":"2026-03-30","open":16330,"high":16890,"low":15910,"close":16000,"volume":220170,"rsi_14":45.19,"sma_20":17543.0,"sma_60":17186.5,"sma_120":16444.67},{"date":"2026-03-31","open":15980,"high":16040,"low":15250,"close":15470,"volume":171026,"rsi_14":32.6,"sma_20":17417.5,"sma_60":17183.17,"sma_120":16444.58},{"date":"2026-04-01","open":16050,"high":16800,"low":16050,"close":16800,"volume":133470,"rsi_14":44.65,"sma_20":17476.0,"sma_60":17201.33,"sma_120":16455.08},{"date":"2026-04-02","open":17050,"high":17050,"low":15650,"close":15800,"volume":130322,"rsi_14":39.13,"sma_20":17411.5,"sma_60":17198.67,"sma_120":16459.25},{"date":"2026-04-03","open":16160,"high":16420,"low":16040,"close":16350,"volume":89910,"rsi_14":43.46,"sma_20":17363.0,"sma_60":17205.83,"sma_120":16465.33},{"date":"2026-04-06","open":16350,"high":16680,"low":15800,"close":15800,"volume":70606,"rsi_14":37.43,"sma_20":17339.5,"sma_60":17205.5,"sma_120":16465.33},{"date":"2026-04-07","open":16120,"high":16120,"low":15460,"close":15720,"volume":81458,"rsi_14":31.16,"sma_20":17287.0,"sma_60":17202.5,"sma_120":16454.83},{"date":"2026-04-08","open":16180,"high":16580,"low":16130,"close":16570,"volume":153238,"rsi_14":39.82,"sma_20":17215.0,"sma_60":17216.33,"sma_120":16452.92},{"date":"2026-04-09","open":16500,"high":16500,"low":15910,"close":15920,"volume":101655,"rsi_14":37.21,"sma_20":17126.5,"sma_60":17217.83,"sma_120":16446.5},{"date":"2026-04-10","open":16200,"high":16560,"low":16050,"close":16400,"volume":107298,"rsi_14":43.56,"sma_20":17056.5,"sma_60":17221.17,"sma_120":16446.08},{"date":"2026-04-13","open":16210,"high":16480,"low":15980,"close":16400,"volume":57922,"rsi_14":40.16,"sma_20":16996.5,"sma_60":17227.17,"sma_120":16450.67},{"date":"2026-04-14","open":16700,"high":17450,"low":16510,"close":17110,"volume":148468,"rsi_14":42.7,"sma_20":16942.5,"sma_60":17246.83,"sma_120":16460.5},{"date":"2026-04-15","open":17250,"high":17430,"low":16800,"close":17110,"volume":117475,"rsi_14":48.4,"sma_20":16847.0,"sma_60":17263.0,"sma_120":16471.17},{"date":"2026-04-16","open":17390,"high":17750,"low":17130,"close":17570,"volume":142417,"rsi_14":52.46,"sma_20":16805.5,"sma_60":17285.0,"sma_120":16481.67},{"date":"2026-04-17","open":17570,"high":18080,"low":17240,"close":18020,"volume":145925,"rsi_14":63.22,"sma_20":16787.5,"sma_60":17308.0,"sma_120":16496.42},{"date":"2026-04-20","open":18050,"high":18220,"low":17800,"close":17890,"volume":118931,"rsi_14":66.71,"sma_20":16802.0,"sma_60":17333.67,"sma_120":16512.25},{"date":"2026-04-21","open":17900,"high":18830,"low":17900,"close":18360,"volume":161285,"rsi_14":62.23,"sma_20":16813.5,"sma_60":17379.17,"sma_120":16536.0},{"date":"2026-04-22","open":18360,"high":19390,"low":18080,"close":19310,"volume":209058,"rsi_14":77.73,"sma_20":16856.5,"sma_60":17443.5,"sma_120":16567.75},{"date":"2026-04-23","open":19340,"high":19450,"low":18550,"close":19130,"volume":162636,"rsi_14":73.32,"sma_20":16944.5,"sma_60":17505.5,"sma_120":16594.5},{"date":"2026-04-24","open":19250,"high":19500,"low":19000,"close":19170,"volume":128174,"rsi_14":80.92,"sma_20":17045.0,"sma_60":17568.33,"sma_120":16619.42},{"date":"2026-04-27","open":19310,"high":19560,"low":18710,"close":19200,"volume":142518,"rsi_14":82.22,"sma_20":17205.0,"sma_60":17628.33,"sma_120":16647.92},{"date":"2026-04-28","open":19200,"high":19200,"low":18540,"close":18920,"volume":216971,"rsi_14":74.33,"sma_20":17377.5,"sma_60":17675.33,"sma_120":16674.5},{"date":"2026-04-29","open":18960,"high":19300,"low":18850,"close":19170,"volume":147199,"rsi_14":86.68,"sma_20":17496.0,"sma_60":17730.17,"sma_120":16700.25},{"date":"2026-04-30","open":19210,"high":19320,"low":18370,"close":18390,"volume":124087,"rsi_14":65.92,"sma_20":17849.5,"sma_60":16942.5,"sma_120":17411.42},{"date":"2026-05-04","open":18830,"high":19250,"low":18320,"close":18360,"volume":181514,"rsi_14":70.59,"sma_20":17726.0,"sma_60":17826.83,"sma_120":16774.5},{"date":"2026-05-06","open":18990,"high":19290,"low":18590,"close":18750,"volume":275746,"rsi_14":68.47,"sma_20":17873.5,"sma_60":17839.33,"sma_120":16795.67},{"date":"2026-05-07","open":18900,"high":18900,"low":17800,"close":18150,"volume":225366,"rsi_14":60.32,"sma_20":17995.0,"sma_60":17837.0,"sma_120":16812.75},{"date":"2026-05-08","open":18150,"high":18680,"low":17760,"close":18630,"volume":129555,"rsi_14":60.47,"sma_20":18098.0,"sma_60":17854.0,"sma_120":16833.08},{"date":"2026-05-11","open":18660,"high":18690,"low":17780,"close":18170,"volume":156159,"rsi_14":51.48,"sma_20":18210.5,"sma_60":17875.67,"sma_120":16851.08},{"date":"2026-05-12","open":18260,"high":18750,"low":16570,"close":17070,"volume":461371,"rsi_14":43.21,"sma_20":18244.0,"sma_60":17840.17,"sma_120":16860.58},{"date":"2026-05-13","open":17070,"high":17070,"low":16450,"close":16890,"volume":138776,"rsi_14":37.22,"sma_20":18268.5,"sma_60":17770.0,"sma_120":16871.5},{"date":"2026-05-14","open":17250,"high":17480,"low":16450,"close":17460,"volume":180185,"rsi_14":32.77,"sma_20":18286.0,"sma_60":17720.17,"sma_120":16885.33},{"date":"2026-05-15","open":17510,"high":17620,"low":16370,"close":16540,"volume":203313,"rsi_14":28.81,"sma_20":18257.5,"sma_60":17672.17,"sma_120":16898.42},{"date":"2026-05-18","open":16540,"high":16540,"low":15340,"close":15920,"volume":138060,"rsi_14":25.71,"sma_20":18175.0,"sma_60":17633.33,"sma_120":16905.08},{"date":"2026-05-19","open":15920,"high":16000,"low":15000,"close":15500,"volume":191262,"rsi_14":23.87,"sma_20":18049.0,"sma_60":17586.83,"sma_120":16908.83},{"date":"2026-05-20","open":15500,"high":15520,"low":14400,"close":14720,"volume":194339,"rsi_14":22.3,"sma_20":17890.5,"sma_60":17526.17,"sma_120":16900.5},{"date":"2026-05-21","open":15100,"high":15710,"low":14880,"close":15390,"volume":71573,"rsi_14":26.38,"sma_20":17742.0,"sma_60":17477.67,"sma_120":16899.67},{"date":"2026-05-22","open":15400,"high":16190,"low":15400,"close":16070,"volume":63506,"rsi_14":35.32,"sma_20":17580.0,"sma_60":17427.33,"sma_120":16905.25},{"date":"2026-05-26","open":16230,"high":16490,"low":15600,"close":15600,"volume":103025,"rsi_14":33.45,"sma_20":17403.5,"sma_60":17373.0,"sma_120":16907.17},{"date":"2026-05-27","open":15600,"high":15850,"low":14450,"close":14540,"volume":230036,"rsi_14":26.64,"sma_20":17172.0,"sma_60":17300.83,"sma_120":16903.33},{"date":"2026-05-28","open":14540,"high":14540,"low":13500,"close":14050,"volume":160056,"rsi_14":26.97,"sma_20":16914.5,"sma_60":17220.83,"sma_120":16894.33},{"date":"2026-05-29","open":14100,"high":14300,"low":13290,"close":13690,"volume":151427,"rsi_14":21.87,"sma_20":16653.0,"sma_60":17149.33,"sma_120":16882.33},{"date":"2026-06-01","open":13700,"high":13700,"low":13000,"close":13090,"volume":216370,"rsi_14":21.52,"sma_20":16349.0,"sma_60":17107.0,"sma_120":16869.92},{"date":"2026-06-02","open":12970,"high":13710,"low":12500,"close":12800,"volume":173785,"rsi_14":23.67,"sma_20":16069.5,"sma_60":17035.5,"sma_120":16852.17},{"date":"2026-06-04","open":12510,"high":13370,"low":12510,"close":12650,"volume":116124,"rsi_14":23.76,"sma_20":15784.0,"sma_60":16957.67,"sma_120":16835.17},{"date":"2026-06-05","open":12510,"high":12600,"low":11730,"close":11910,"volume":139959,"rsi_14":16.36,"sma_20":15442.0,"sma_60":16885.0,"sma_120":16812.42},{"date":"2026-06-08","open":11000,"high":11380,"low":10660,"close":10910,"volume":158769,"rsi_14":16.21,"sma_20":15080.0,"sma_60":16787.33,"sma_120":16781.42},{"date":"2026-06-09","open":10920,"high":11380,"low":10850,"close":11280,"volume":137830,"rsi_14":21.29,"sma_20":14712.5,"sma_60":16675.17,"sma_120":16750.33},{"date":"2026-06-10","open":11010,"high":11300,"low":10650,"close":11090,"volume":93465,"rsi_14":21.91,"sma_20":14358.5,"sma_60":16565.17,"sma_120":16713.67},{"date":"2026-06-11","open":11000,"high":11780,"low":10670,"close":11530,"volume":96379,"rsi_14":28.76,"sma_20":14081.5,"sma_60":16460.67,"sma_120":16678.83},{"date":"2026-06-12","open":11870,"high":11950,"low":11510,"close":11580,"volume":110082,"rsi_14":22.35,"sma_20":13816.0,"sma_60":16360.33,"sma_120":16641.0},{"date":"2026-06-15","open":11650,"high":12700,"low":11650,"close":12310,"volume":120893,"rsi_14":22.91,"sma_20":13558.5,"sma_60":16262.33,"sma_120":16612.0},{"date":"2026-06-16","open":12620,"high":13200,"low":12130,"close":12640,"volume":144183,"rsi_14":28.24,"sma_20":13363.5,"sma_60":16156.0,"sma_120":16585.17},{"date":"2026-06-17","open":12640,"high":13870,"low":12640,"close":13710,"volume":273017,"rsi_14":71.53,"sma_20":12454.0,"sma_60":15557.0,"sma_120":16408.58},{"date":"2026-06-18","open":13710,"high":13710,"low":12200,"close":12200,"volume":227438,"rsi_14":38.19,"sma_20":13088.0,"sma_60":15974.83,"sma_120":16534.42},{"date":"2026-06-19","open":12200,"high":12310,"low":11290,"close":11550,"volume":205119,"rsi_14":36.82,"sma_20":12929.5,"sma_60":15874.0,"sma_120":16499.33},{"date":"2026-06-22","open":11550,"high":11830,"low":11125,"close":11410,"volume":85696,"rsi_14":39.03,"sma_20":12730.5,"sma_60":15762.0,"sma_120":16462.75},{"date":"2026-06-23","open":11100,"high":12000,"low":10480,"close":10480,"volume":124057,"rsi_14":36.02,"sma_20":12451.0,"sma_60":15629.17,"sma_120":16418.42},{"date":"2026-06-24","open":10480,"high":10990,"low":10280,"close":10580,"volume":106109,"rsi_14":37.45,"sma_20":12200.0,"sma_60":15516.0,"sma_120":16376.0},{"date":"2026-06-25","open":10650,"high":10900,"low":10050,"close":10150,"volume":144621,"rsi_14":38.92,"sma_20":11980.5,"sma_60":15399.17,"sma_120":16329.67},{"date":"2026-06-26","open":10010,"high":10200,"low":9620,"close":9830,"volume":137005,"rsi_14":42.56,"sma_20":11769.5,"sma_60":15296.33,"sma_120":16278.58},{"date":"2026-06-29","open":9830,"high":10660,"low":9570,"close":10600,"volume":73960,"rsi_14":45.56,"sma_20":11615.0,"sma_60":15215.17,"sma_120":16234.25},{"date":"2026-06-30","open":10570,"high":10640,"low":10000,"close":10020,"volume":78482,"rsi_14":43.35,"sma_20":11461.5,"sma_60":15102.17,"sma_120":16185.92},{"date":"2026-07-01","open":10110,"high":10470,"low":9140,"close":9930,"volume":135517,"rsi_14":39.61,"sma_20":11318.0,"sma_60":15004.33,"sma_120":16136.17},{"date":"2026-07-02","open":9840,"high":10150,"low":9390,"close":9680,"volume":145709,"rsi_14":37.97,"sma_20":11169.5,"sma_60":14893.17,"sma_120":16085.67},{"date":"2026-07-03","open":9640,"high":10220,"low":9290,"close":10160,"volume":129962,"rsi_14":35.95,"sma_20":11082.0,"sma_60":14799.17,"sma_120":16038.42},{"date":"2026-07-06","open":10300,"high":10370,"low":9770,"close":10060,"volume":85592,"rsi_14":32.61,"sma_20":11039.5,"sma_60":14704.83,"sma_120":15987.25},{"date":"2026-07-07","open":9800,"high":10130,"low":9620,"close":9800,"volume":97023,"rsi_14":20.42,"sma_20":10965.5,"sma_60":14592.0,"sma_120":15935.25},{"date":"2026-07-08","open":9470,"high":9790,"low":9080,"close":9200,"volume":107812,"rsi_14":23.68,"sma_20":10871.0,"sma_60":14480.0,"sma_120":15879.17},{"date":"2026-07-09","open":9160,"high":9380,"low":8940,"close":9080,"volume":83102,"rsi_14":26.11,"sma_20":10748.5,"sma_60":14358.0,"sma_120":15820.33},{"date":"2026-07-10","open":9110,"high":10230,"low":9110,"close":9990,"volume":96962,"rsi_14":38.05,"sma_20":10669.0,"sma_60":14251.17,"sma_120":15768.17},{"date":"2026-07-13","open":9800,"high":10520,"low":9560,"close":9880,"volume":97750,"rsi_14":44.14,"sma_20":10547.5,"sma_60":14130.67,"sma_120":15711.83},{"date":"2026-07-14","open":9880,"high":9880,"low":8870,"close":9090,"volume":148859,"rsi_14":37.18,"sma_20":10370.0,"sma_60":13997.0,"sma_120":15651.33},{"date":"2026-07-15","open":9110,"high":9580,"low":9110,"close":9450,"volume":196431,"rsi_14":43.9,"sma_20":10157.0,"sma_60":13861.67,"sma_120":15599.83},{"date":"2026-07-16","open":9430,"high":9430,"low":9030,"close":9160,"volume":100827,"rsi_14":44.13,"sma_20":10005.0,"sma_60":13714.0,"sma_120":15547.42},{"date":"2026-07-20","open":9150,"high":9150,"low":8710,"close":8790,"volume":161417,"rsi_14":32.96,"sma_20":9867.0,"sma_60":13562.33,"sma_120":15492.25},{"date":"2026-07-21","open":8790,"high":8910,"low":8460,"close":8850,"volume":156973,"rsi_14":37.79,"sma_20":9739.0,"sma_60":13403.83,"sma_120":15437.67},{"date":"2026-07-22","open":9000,"high":9350,"low":8820,"close":8890,"volume":113675,"rsi_14":39.03,"sma_20":9659.5,"sma_60":13230.17,"sma_120":15381.75},{"date":"2026-07-23","open":8810,"high":9430,"low":8810,"close":9340,"volume":61597,"rsi_14":46.56,"sma_20":9597.5,"sma_60":13067.0,"sma_120":15325.42},{"date":"2026-07-24","open":9200,"high":9760,"low":9160,"close":9440,"volume":64030,"rsi_14":42.11,"sma_20":9562.0,"sma_60":12904.83,"sma_120":15271.75},{"date":"2026-07-27","open":9610,"high":10290,"low":9520,"close":10120,"volume":178290,"rsi_14":50.58,"sma_20":9576.5,"sma_60":12753.5,"sma_120":15219.92},{"date":"2026-07-28","open":9960,"high":10020,"low":8930,"close":9020,"volume":111690,"rsi_14":43.48,"sma_20":9497.5,"sma_60":12588.5,"sma_120":15158.58},{"date":"2026-07-29","open":9080,"high":9350,"low":8000,"close":8450,"volume":192988,"rsi_14":43.7,"sma_20":9419.0,"sma_60":12409.83,"sma_120":15093.75},{"date":"2026-07-30","open":8100,"high":8840,"low":8100,"close":8460,"volume":153500,"rsi_14":44.69,"sma_20":9345.5,"sma_60":12244.33,"sma_120":15018.42},{"date":"2026-07-31","open":8760,"high":9900,"low":8760,"close":9780,"volume":147204,"rsi_14":48.32,"sma_20":9350.5,"sma_60":12101.33,"sma_120":14964.08},{"date":"2026-08-03","open":9600,"high":10090,"low":9500,"close":9770,"volume":84275,"rsi_14":49.11,"sma_20":9331.0,"sma_60":11951.67,"sma_120":14895.5},{"date":"2026-08-04","open":9890,"high":10430,"low":9780,"close":10350,"volume":99973,"rsi_14":60.61,"sma_20":9345.5,"sma_60":11821.67,"sma_120":14829.33},{"date":"2026-08-05","open":10350,"high":10650,"low":10320,"close":10400,"volume":44965,"rsi_14":58.44,"sma_20":9375.5,"sma_60":11684.5,"sma_120":14769.25},{"date":"2026-08-06","open":10390,"high":10730,"low":10200,"close":10700,"volume":101671,"rsi_14":63.65,"sma_20":9450.5,"sma_60":11560.0,"sma_120":14717.83},{"date":"2026-08-07","open":10710,"high":10950,"low":10300,"close":10600,"volume":49916,"rsi_14":66.85,"sma_20":9526.5,"sma_60":11452.17,"sma_120":14646.17},{"date":"2026-08-10","open":10700,"high":10830,"low":10450,"close":10730,"volume":61880,"rsi_14":67.28,"sma_20":9563.5,"sma_60":11349.5,"sma_120":14559.75},{"date":"2026-08-11","open":10750,"high":11040,"low":10490,"close":10950,"volume":68330,"rsi_14":68.33,"sma_20":9617.0,"sma_60":11241.0,"sma_120":14480.58},{"date":"2026-08-12","open":11000,"high":11240,"low":10600,"close":11050,"volume":75399,"rsi_14":66.22,"sma_20":9715.0,"sma_60":11149.5,"sma_120":14410.83},{"date":"2026-08-13","open":11240,"high":11350,"low":10790,"close":10860,"volume":86589,"rsi_14":63.25,"sma_20":9785.5,"sma_60":11065.17,"sma_120":14349.25},{"date":"2026-08-14","open":11080,"high":11210,"low":9960,"close":11200,"volume":108204,"rsi_14":60.76,"sma_20":9887.5,"sma_60":10993.5,"sma_120":14290.17},{"date":"2026-08-18","open":11000,"high":11000,"low":10410,"close":10540,"volume":122495,"rsi_14":66.59,"sma_20":9975.0,"sma_60":10923.83,"sma_120":14225.0},{"date":"2026-08-19","open":10400,"high":10790,"low":10000,"close":10350,"volume":65486,"rsi_14":72.62,"sma_20":10050.0,"sma_60":10839.83,"sma_120":14158.75},{"date":"2026-08-20","open":10620,"high":10650,"low":10200,"close":10460,"volume":78733,"rsi_14":73.26,"sma_20":10128.5,"sma_60":10746.33,"sma_120":14086.83},{"date":"2026-08-21","open":10350,"high":10700,"low":10110,"close":10500,"volume":103953,"rsi_14":61.92,"sma_20":10186.5,"sma_60":10661.33,"sma_120":14017.17},{"date":"2026-08-24","open":10500,"high":11720,"low":10410,"close":11500,"volume":140926,"rsi_14":71.57,"sma_20":10289.5,"sma_60":10610.67,"sma_120":13955.75},{"date":"2026-08-25","open":11400,"high":11760,"low":11100,"close":11760,"volume":48453,"rsi_14":69.11,"sma_20":10371.5,"sma_60":10572.5,"sma_120":13896.67},{"date":"2026-08-26","open":11760,"high":11950,"low":11300,"close":11800,"volume":94560,"rsi_14":69.02,"sma_20":10510.5,"sma_60":10541.0,"sma_120":13845.17},{"date":"2026-08-27","open":11850,"high":12170,"low":11650,"close":12070,"volume":72386,"rsi_14":68.77,"sma_20":10691.5,"sma_60":10524.0,"sma_120":13815.5},{"date":"2026-08-28","open":12070,"high":12390,"low":11940,"close":12090,"volume":71686,"rsi_14":70.87,"sma_20":10873.0,"sma_60":10512.17,"sma_120":13773.83},{"date":"2026-08-31","open":11880,"high":12340,"low":11530,"close":12320,"volume":65111,"rsi_14":71.66,"sma_20":11000.0,"sma_60":10506.67,"sma_120":13732.17},{"date":"2026-09-01","open":12320,"high":12400,"low":12040,"close":12400,"volume":54082,"rsi_14":70.54,"sma_20":11131.5,"sma_60":10514.83,"sma_120":13699.92},{"date":"2026-09-02","open":12370,"high":12450,"low":12030,"close":12080,"volume":49421,"rsi_14":63.73,"sma_20":11218.0,"sma_60":10534.33,"sma_120":13660.83},{"date":"2026-09-03","open":12020,"high":12800,"low":11480,"close":11520,"volume":58415,"rsi_14":58.01,"sma_20":11274.0,"sma_60":10538.33,"sma_120":13606.75},{"date":"2026-09-04","open":11540,"high":11800,"low":11460,"close":11500,"volume":34243,"rsi_14":53.95,"sma_20":11314.0,"sma_60":10545.17,"sma_120":13555.17},{"date":"2026-09-07","open":11500,"high":11670,"low":11050,"close":11340,"volume":32941,"rsi_14":62.12,"sma_20":11351.0,"sma_60":10542.0,"sma_120":13501.33},{"date":"2026-09-08","open":11350,"high":11800,"low":11050,"close":11200,"volume":30842,"rsi_14":63.08,"sma_20":11374.5,"sma_60":10535.67,"sma_120":13448.0},{"date":"2026-09-09","open":11090,"high":11390,"low":10910,"close":11080,"volume":53602,"rsi_14":59.51,"sma_20":11381.0,"sma_60":10515.17,"sma_120":13388.75},{"date":"2026-09-10","open":11080,"high":11290,"low":10850,"close":11290,"volume":24928,"rsi_14":61.52,"sma_20":11393.0,"sma_60":10492.67,"sma_120":13324.33},{"date":"2026-09-11","open":11280,"high":11330,"low":11000,"close":11260,"volume":18748,"rsi_14":45.12,"sma_20":11413.0,"sma_60":10451.83,"sma_120":13264.83},{"date":"2026-09-14","open":11260,"high":11260,"low":10790,"close":11100,"volume":17983,"rsi_14":36.02,"sma_20":11408.0,"sma_60":10433.5,"sma_120":13204.17},{"date":"2026-09-15","open":11000,"high":11110,"low":10780,"close":10860,"volume":23535,"rsi_14":31.64,"sma_20":11424.0,"sma_60":10422.0,"sma_120":13148.0},{"date":"2026-09-16","open":10910,"high":10940,"low":10590,"close":10840,"volume":22248,"rsi_14":23.38,"sma_20":11448.5,"sma_60":10412.5,"sma_120":13087.25},{"date":"2026-09-17","open":10710,"high":11040,"low":10710,"close":11040,"volume":16647,"rsi_14":28.92,"sma_20":11477.5,"sma_60":10421.83,"sma_120":13025.5},{"date":"2026-09-18","open":10950,"high":10950,"low":10590,"close":10750,"volume":21785,"rsi_14":19.22,"sma_20":11490.0,"sma_60":10424.67,"sma_120":12970.33},{"date":"2026-09-21","open":10750,"high":10900,"low":10550,"close":10730,"volume":27117,"rsi_14":16.47,"sma_20":11451.5,"sma_60":10434.33,"sma_120":12916.75},{"date":"2026-09-22","open":10730,"high":10890,"low":10500,"close":10590,"volume":33270,"rsi_14":17.75,"sma_20":11393.0,"sma_60":10447.0,"sma_120":12871.67},{"date":"2026-09-23","open":10720,"high":10720,"low":10500,"close":10600,"volume":19056,"rsi_14":23.86,"sma_20":11333.0,"sma_60":10447.0,"sma_120":12831.08},{"date":"2026-09-28","open":10610,"high":11300,"low":10570,"close":10930,"volume":55194,"rsi_14":36.23,"sma_20":11276.0,"sma_60":10462.17,"sma_120":12782.17},{"date":"2026-09-29","open":10970,"high":11300,"low":10670,"close":11000,"volume":23866,"rsi_14":41.41,"sma_20":11221.5,"sma_60":10480.0,"sma_120":12742.17},{"date":"2026-09-30","open":10990,"high":11200,"low":10600,"close":10950,"volume":53958,"rsi_14":43.39,"sma_20":11153.0,"sma_60":10501.17,"sma_120":12697.17},{"date":"2026-10-01","open":11050,"high":11700,"low":10900,"close":11460,"volume":60470,"rsi_14":58.33,"sma_20":11106.0,"sma_60":10522.83,"sma_120":12661.0},{"date":"2026-10-02","open":11430,"high":11870,"low":11390,"close":11790,"volume":71487,"rsi_14":60.42,"sma_20":11091.5,"sma_60":10551.67,"sma_120":12628.25},{"date":"2026-10-06","open":11830,"high":12380,"low":11690,"close":12280,"volume":92066,"rsi_14":67.83,"sma_20":11129.5,"sma_60":10593.0,"sma_120":12592.5},{"date":"2026-10-07","open":12280,"high":12900,"low":12200,"close":12410,"volume":98244,"rsi_14":73.14,"sma_20":11175.0,"sma_60":10646.5,"sma_120":12563.25},{"date":"2026-10-08","open":12310,"high":12750,"low":12130,"close":12470,"volume":82009,"rsi_14":80.38,"sma_20":11231.5,"sma_60":10703.0,"sma_120":12530.5},{"date":"2026-10-12","open":12500,"high":12560,"low":11570,"close":11640,"volume":92396,"rsi_14":61.56,"sma_20":11253.5,"sma_60":10730.5,"sma_120":12490.83},{"date":"2026-10-13","open":11490,"high":11860,"low":10700,"close":11790,"volume":138037,"rsi_14":61.0,"sma_20":11289.0,"sma_60":10762.33,"sma_120":12446.5},{"date":"2026-10-14","open":11870,"high":11940,"low":11320,"close":11400,"volume":38078,"rsi_14":59.26,"sma_20":11294.5,"sma_60":10800.83,"sma_120":12398.92},{"date":"2026-10-15","open":11050,"high":11190,"low":10560,"close":10900,"volume":76014,"rsi_14":52.13,"sma_20":11276.5,"sma_60":10825.0,"sma_120":12343.33},{"date":"2026-10-16","open":10900,"high":11540,"low":10900,"close":11170,"volume":56359,"rsi_14":57.04,"sma_20":11280.0,"sma_60":10858.5,"sma_120":12286.25},{"date":"2026-10-19","open":11000,"high":11430,"low":10810,"close":11400,"volume":68243,"rsi_14":59.22,"sma_20":11307.0,"sma_60":10902.0,"sma_120":12232.17},{"date":"2026-10-20","open":11200,"high":11500,"low":11020,"close":11300,"volume":57077,"rsi_14":54.5,"sma_20":11330.0,"sma_60":10942.83,"sma_120":12173.33},{"date":"2026-10-21","open":11350,"high":11880,"low":11000,"close":11290,"volume":90146,"rsi_14":53.58,"sma_20":11342.5,"sma_60":10982.83,"sma_120":12106.5},{"date":"2026-10-22","open":11090,"high":11260,"low":10610,"close":10850,"volume":69029,"rsi_14":48.87,"sma_20":11347.5,"sma_60":11008.0,"sma_120":12037.5},{"date":"2026-10-23","open":10151,"high":10900,"low":9799,"close":10900,"volume":102997,"rsi_14":42.96,"sma_20":11356.0,"sma_60":11032.33,"sma_120":11968.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.75,"pbr":2.25,"ttm_eps":null,"close":23932.125},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.58,"pbr":1.59,"ttm_eps":null,"close":17404.2969},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.4,"pbr":1.58,"ttm_eps":null,"close":17324.0254},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.35,"pbr":1.38,"ttm_eps":null,"close":15493.1113},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":29.75,"pbr":1.35,"ttm_eps":null,"close":14577.6543},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.46,"ttm_eps":null,"close":15751.8271},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.53,"ttm_eps":null,"close":15930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.51,"ttm_eps":null,"close":15470.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.98,"ttm_eps":null,"close":10020.0}],"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":"하이비젼시스템","phase":"above-fold","symbol_resolved":true}