{"status":"ok","report":{"price_analysis":{"current":9940.0,"change_1d":-0.9,"change_7d":-3.1,"change_30d":-9.4,"high_30d":11300.0,"low_30d":9790.0,"position_in_range":10.0,"support":9941.0,"resistance":11149.0},"summary":"선진(136490)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2363.21억. 현재가 9,940원, 전일 대비 -0.9%, 30일 -9.4%. PER 2.6배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.40만, 기관 순매도 2138.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.6배입니다. ROE 3.7%입니다. 시가총액 2363.21억. 매출 2.05조, 영업이익 1834.78억.","grade":"C","comment":"PER 2.58배, ROE 3.66%","per":2.58,"pbr":0.36,"roe":3.66,"eps":3852.94,"revenue":2050643909651.0,"operating_income":183478206104.0,"net_income":95025146706.0,"market_cap":236320557760,"profit_margin":4.63,"roa":1.52,"operating_margin":8.95,"gross_margin":18.54,"debt_ratio":1.402786978320866,"total_assets":1561535153628.0,"total_equity":649884974289.0,"total_debt":911650179339.0,"dividend_yield":1.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.5로 중립 구간입니다. MACD(-70.40)가 시그널선(-66.58)을 하회합니다(데드크로스). 현재가가 SMA20(10112)과 SMA60(10234) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9876~10349 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.53086419753086,"macd":-70.40265110826476,"macd_signal":-66.58404928048657,"sma_20":10112.5,"sma_60":10234.166666666666,"bb_upper":10349.301604724293,"bb_lower":9875.698395275707,"atr_14":296.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.40만, 기관 순매수 -2138.00. 30일 누적: 외국인 -1.16만, 기관 -4.67만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":13955.0,"institutional_flow":-2138.0,"data":[{"date":"2026-10-23","foreign_net":6158.0,"institution_net":64.0,"retail_net":-6222.0},{"date":"2026-10-22","foreign_net":7701.0,"institution_net":-822.0,"retail_net":-6879.0},{"date":"2026-10-21","foreign_net":1304.0,"institution_net":-792.0,"retail_net":-512.0},{"date":"2026-10-20","foreign_net":-6144.0,"institution_net":134.0,"retail_net":6010.0},{"date":"2026-10-19","foreign_net":4936.0,"institution_net":-722.0,"retail_net":-4214.0},{"date":"2026-10-16","foreign_net":8717.0,"institution_net":-2799.0,"retail_net":-5918.0},{"date":"2026-10-15","foreign_net":1747.0,"institution_net":-5051.0,"retail_net":3304.0},{"date":"2026-10-14","foreign_net":3044.0,"institution_net":129.0,"retail_net":-3173.0},{"date":"2026-10-13","foreign_net":-2659.0,"institution_net":-97.0,"retail_net":2756.0},{"date":"2026-10-12","foreign_net":10138.0,"institution_net":818.0,"retail_net":-10956.0},{"date":"2026-10-08","foreign_net":-8866.0,"institution_net":-116.0,"retail_net":8982.0},{"date":"2026-10-07","foreign_net":13087.0,"institution_net":-4194.0,"retail_net":-8893.0},{"date":"2026-10-06","foreign_net":-7948.0,"institution_net":2171.0,"retail_net":5777.0},{"date":"2026-10-02","foreign_net":-3129.0,"institution_net":-10.0,"retail_net":3139.0},{"date":"2026-10-01","foreign_net":3125.0,"institution_net":-360.0,"retail_net":-2765.0},{"date":"2026-09-30","foreign_net":-17515.0,"institution_net":8919.0,"retail_net":8596.0},{"date":"2026-09-29","foreign_net":-4363.0,"institution_net":-18257.0,"retail_net":22620.0},{"date":"2026-09-28","foreign_net":638.0,"institution_net":-704.0,"retail_net":66.0},{"date":"2026-09-23","foreign_net":590.0,"institution_net":-1487.0,"retail_net":897.0},{"date":"2026-09-22","foreign_net":838.0,"institution_net":-1554.0,"retail_net":716.0},{"date":"2026-09-21","foreign_net":-6924.0,"institution_net":-933.0,"retail_net":7857.0},{"date":"2026-09-18","foreign_net":6912.0,"institution_net":204.0,"retail_net":-7116.0},{"date":"2026-09-17","foreign_net":-6545.0,"institution_net":-755.0,"retail_net":7300.0},{"date":"2026-09-16","foreign_net":-10945.0,"institution_net":-273.0,"retail_net":11218.0},{"date":"2026-09-15","foreign_net":-4882.0,"institution_net":-6961.0,"retail_net":11843.0},{"date":"2026-09-14","foreign_net":-4190.0,"institution_net":-8784.0,"retail_net":12974.0},{"date":"2026-09-11","foreign_net":-131.0,"institution_net":-2470.0,"retail_net":2601.0},{"date":"2026-09-10","foreign_net":3626.0,"institution_net":950.0,"retail_net":-4576.0},{"date":"2026-09-09","foreign_net":-3303.0,"institution_net":-1761.0,"retail_net":5064.0},{"date":"2026-09-08","foreign_net":3341.0,"institution_net":-1192.0,"retail_net":-2149.0}],"periods":{"d1":{"foreign_net":6158.0,"institution_net":64.0,"retail_net":-6222.0},"d3":{"foreign_net":15163.0,"institution_net":-1550.0,"retail_net":-13613.0},"d7":{"foreign_net":24419.0,"institution_net":-9988.0,"retail_net":-14431.0},"d14":{"foreign_net":28086.0,"institution_net":-11287.0,"retail_net":-16799.0},"d30":{"foreign_net":-11642.0,"institution_net":-46705.0,"retail_net":58347.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.5,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-29.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.5,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":51,"summary":"유동비율 1.1x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.07,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.05,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.5%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.75,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.63,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.58,"current_pbr":0.36,"per_5y_high":19.78,"per_5y_low":1.83,"per_5y_avg":6.04,"per_percentile":44.4,"pbr_5y_high":0.6,"pbr_5y_low":0.27,"pbr_5y_avg":0.42,"pbr_percentile":22.2,"per_5y_median":2.96,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":16.39,"pbr":0.41},{"quarter":"2024-Q3","per":3.43,"pbr":0.38},{"quarter":"2024-Q4","per":19.78,"pbr":0.32},{"quarter":"2025-Q1","per":2.2,"pbr":0.27},{"quarter":"2025-Q2","per":2.96,"pbr":0.6},{"quarter":"2025-Q3","per":3.43,"pbr":0.53},{"quarter":"2025-Q4","per":1.83,"pbr":0.44},{"quarter":"2026-Q1","per":1.95,"pbr":0.42},{"quarter":"2026-Q2","per":2.4,"pbr":0.38},{"quarter":"현재","per":2.58,"pbr":0.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6947.3921,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6928.147,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5524.3076,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5171.6924,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12096.667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11038.8203,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9230.0,"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":"Consumer Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.39,"eps":423.9,"close":6947.39,"source":"reported"},{"date":"2024-07","per":15.59,"eps":423.9,"close":6610.61,"source":"reported"},{"date":"2024-08","per":16.43,"eps":423.9,"close":6966.64,"source":"reported"},{"date":"2024-09","per":3.43,"eps":2019.77,"close":6928.15,"source":"reported"},{"date":"2024-10","per":3.15,"eps":2019.77,"close":6360.42,"source":"reported"},{"date":"2024-11","per":2.88,"eps":2019.77,"close":5811.95,"source":"reported"},{"date":"2024-12","per":19.78,"eps":279.32,"close":5524.31,"source":"reported"},{"date":"2025-01","per":19.74,"eps":279.32,"close":5514.51,"source":"reported"},{"date":"2025-02","per":20.27,"eps":279.32,"close":5661.44,"source":"reported"},{"date":"2025-03","per":2.2,"eps":2352.25,"close":5171.69,"source":"reported"},{"date":"2025-04","per":2.44,"eps":2352.25,"close":5749.59,"source":"reported"},{"date":"2025-05","per":3.97,"eps":2352.25,"close":9344.31,"source":"reported"},{"date":"2025-06","per":2.96,"eps":4081.35,"close":12096.67,"source":"reported"},{"date":"2025-07","per":3.11,"eps":4081.35,"close":12674.56,"source":"reported"},{"date":"2025-08","per":2.79,"eps":4081.35,"close":11371.85,"source":"reported"},{"date":"2025-09","per":3.43,"eps":3222.63,"close":11038.82,"source":"reported"},{"date":"2025-10","per":3.03,"eps":3222.63,"close":9755.69,"source":"reported"},{"date":"2025-11","per":2.81,"eps":3222.63,"close":9070.05,"source":"reported"},{"date":"2025-12","per":1.83,"eps":5300.11,"close":9700.0,"source":"reported"},{"date":"2026-01","per":2.12,"eps":5300.11,"close":11250.0,"source":"reported"},{"date":"2026-02","per":2.35,"eps":5300.11,"close":12450.0,"source":"reported"},{"date":"2026-03","per":1.95,"eps":5067.38,"close":9890.0,"source":"reported"},{"date":"2026-04","per":2.12,"eps":5067.38,"close":10720.0,"source":"reported"},{"date":"2026-05","per":1.96,"eps":5067.38,"close":9920.0,"source":"reported"},{"date":"2026-06","per":2.4,"eps":3852.94,"close":9230.0,"source":"reported"},{"date":"2026-07","per":2.47,"eps":3852.94,"close":9510.0,"source":"reported"},{"date":"2026-08","per":2.64,"eps":3852.94,"close":10160.0,"source":"reported"},{"date":"2026-09","per":2.59,"eps":3852.94,"close":9960.0,"source":"reported"},{"date":"2026-10","per":2.57,"eps":3852.94,"close":9900.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.84,"std":6.31,"upper_1sd":12.15,"lower_1sd":0.0,"current":2.57,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":4.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":21.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.81,"summary":"배당수익률 1.81%","metrics":[{"name":"배당수익률","value":1.81,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-23T23:13:50.489912+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.0365591722935179,"dividend_yield":null,"eps":856.0,"revenue":541130013763.0,"operating_income":43398691729.0,"net_income":23759256746.0,"market_cap":null,"profit_margin":0.04390674355831591,"operating_margin":0.08020011942639617,"roa":0.015215319802950846,"gross_margin":0.18535011042637892,"total_equity":649884974289.0,"total_assets":1561535153628.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":2.21,"pbr":0.47,"roe":0.06418598062535098,"dividend_yield":1.81,"eps":1683.66,"revenue":532971315164.0,"operating_income":61354366959.0,"net_income":40036653709.0,"market_cap":262500000000.0,"profit_margin":0.0751197157705952,"operating_margin":0.11511757802597822,"roa":0.027031001066418352,"gross_margin":0.21862070450854604,"total_equity":623760100242.0,"total_assets":1481138401446.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02639672880117241,"dividend_yield":null,"eps":646.13,"revenue":503297687374.0,"operating_income":40448373581.0,"net_income":15364658759.0,"market_cap":null,"profit_margin":0.030527974088588525,"operating_margin":0.08036669866703133,"roa":0.011283303847164968,"gross_margin":0.19886741193710988,"total_equity":582066773301.0,"total_assets":1361716299332.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02847930530735431,"dividend_yield":null,"eps":667.15,"revenue":473244893350.0,"operating_income":38276773835.0,"net_income":15864577492.0,"market_cap":null,"profit_margin":0.03352297661301325,"operating_margin":0.08088153590849519,"roa":0.011696812291907114,"gross_margin":0.1931971343880535,"total_equity":557056336901.0,"total_assets":1356316327567.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.09165607670481166,"dividend_yield":null,"eps":2070.44,"revenue":463006680745.0,"operating_income":44313690796.0,"net_income":49234269028.0,"market_cap":null,"profit_margin":0.10633597975039949,"operating_margin":0.09570853432329991,"roa":0.03793838405427317,"gross_margin":0.20331604833331895,"total_equity":537163173442.0,"total_assets":1297742912760.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.09039624079350136,"dividend_yield":null,"eps":1916.39,"revenue":456192713497.0,"operating_income":56152644388.0,"net_income":45571034955.0,"market_cap":null,"profit_margin":0.09989426311891253,"operating_margin":0.12308974415122759,"roa":0.03459202166274519,"gross_margin":0.2362124637633184,"total_equity":504125332591.0,"total_assets":1317385708164.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07345896754837093,"dividend_yield":null,"eps":-1431.35,"revenue":436350580608.0,"operating_income":31659819765.0,"net_income":-34036889616.0,"market_cap":null,"profit_margin":-0.07800353919221065,"operating_margin":0.07255592446075355,"roa":-0.02650373991951506,"gross_margin":null,"total_equity":463345603021.0,"total_assets":1284229686805.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.07522047171670117,"dividend_yield":null,"eps":1525.87,"revenue":399986336585.0,"operating_income":23614203567.0,"net_income":36284660580.0,"market_cap":null,"profit_margin":0.09071475013319423,"operating_margin":0.05903752555303051,"roa":0.02764248454531355,"gross_margin":0.18560946409283957,"total_equity":482377466558.0,"total_assets":1312641073219.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01805723604428782,"dividend_yield":null,"eps":341.34,"revenue":414701089897.0,"operating_income":35416233879.0,"net_income":8116888522.0,"market_cap":null,"profit_margin":0.01957286517866641,"operating_margin":0.08540183457872365,"roa":0.0063530786572550966,"gross_margin":0.20346572486210965,"total_equity":449508911668.0,"total_assets":1277630729903.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008443954967512504,"dividend_yield":null,"eps":-156.54,"revenue":430332800087.0,"operating_income":33395257885.0,"net_income":-3722508874.0,"market_cap":null,"profit_margin":-0.008650302447890152,"operating_margin":0.07760332904730596,"roa":-0.0029505023322272516,"gross_margin":0.19659052383387143,"total_equity":440848972824.0,"total_assets":1261652578051.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016588271912587174,"dividend_yield":null,"eps":309.1,"revenue":467513653272.0,"operating_income":19444525535.0,"net_income":7350300713.0,"market_cap":null,"profit_margin":0.01572210920805683,"operating_margin":0.04159135331965835,"roa":0.005842267918001803,"gross_margin":0.16205484143993776,"total_equity":443102256325.0,"total_assets":1258124553027.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0049381095052187345,"dividend_yield":null,"eps":-70.0,"revenue":475159846606.0,"operating_income":26203950062.0,"net_income":-2204472688.0,"market_cap":null,"profit_margin":-0.004639433874192524,"operating_margin":0.05514765241459507,"roa":-0.0016120893296451392,"gross_margin":0.16431743330732462,"total_equity":446420373155.0,"total_assets":1367463109805.0}],"current_price":9940.0,"change_pct":-0.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":12446.0},{"date":"2017-01-11","close":12331.0},{"date":"2017-01-12","close":12446.0},{"date":"2017-01-13","close":13336.0},{"date":"2017-01-16","close":13153.0},{"date":"2017-01-17","close":13496.0},{"date":"2017-01-18","close":13587.0},{"date":"2017-01-19","close":13701.0},{"date":"2017-01-20","close":13747.0},{"date":"2017-01-23","close":13701.0},{"date":"2017-01-24","close":13656.0},{"date":"2017-01-25","close":13336.0},{"date":"2017-01-26","close":13930.0},{"date":"2017-01-31","close":13701.0},{"date":"2017-02-01","close":13564.0},{"date":"2017-02-02","close":13816.0},{"date":"2017-02-03","close":13998.0},{"date":"2017-02-06","close":13930.0},{"date":"2017-02-07","close":14158.0},{"date":"2017-02-08","close":14752.0},{"date":"2017-02-09","close":14752.0},{"date":"2017-02-10","close":14729.0},{"date":"2017-02-13","close":14820.0},{"date":"2017-02-14","close":14524.0},{"date":"2017-02-15","close":14889.0},{"date":"2017-02-16","close":15254.0},{"date":"2017-02-17","close":15072.0},{"date":"2017-02-20","close":15483.0},{"date":"2017-02-21","close":16350.0},{"date":"2017-02-22","close":15163.0},{"date":"2017-02-23","close":15277.0},{"date":"2017-02-24","close":15277.0},{"date":"2017-02-27","close":15483.0},{"date":"2017-02-28","close":16031.0},{"date":"2017-03-02","close":15894.0},{"date":"2017-03-03","close":15483.0},{"date":"2017-03-06","close":15665.0},{"date":"2017-03-07","close":16031.0},{"date":"2017-03-08","close":15939.0},{"date":"2017-03-09","close":15757.0},{"date":"2017-03-10","close":15985.0},{"date":"2017-03-13","close":16533.0},{"date":"2017-03-14","close":16853.0},{"date":"2017-03-15","close":16807.0},{"date":"2017-03-16","close":16899.0},{"date":"2017-03-17","close":16807.0},{"date":"2017-03-20","close":17310.0},{"date":"2017-03-21","close":17492.0},{"date":"2017-03-22","close":17584.0},{"date":"2017-03-23","close":18588.0},{"date":"2017-03-24","close":17995.0},{"date":"2017-03-27","close":17766.0},{"date":"2017-03-28","close":17858.0},{"date":"2017-03-29","close":17675.0},{"date":"2017-03-30","close":17355.0},{"date":"2017-03-31","close":16533.0},{"date":"2017-04-03","close":16442.0},{"date":"2017-04-04","close":16624.0},{"date":"2017-04-05","close":17218.0},{"date":"2017-04-06","close":17264.0},{"date":"2017-04-07","close":17447.0},{"date":"2017-04-10","close":17264.0},{"date":"2017-04-11","close":17629.0},{"date":"2017-04-12","close":17401.0},{"date":"2017-04-13","close":17812.0},{"date":"2017-04-14","close":17766.0},{"date":"2017-04-17","close":17584.0},{"date":"2017-04-18","close":17584.0},{"date":"2017-04-19","close":17675.0},{"date":"2017-04-20","close":17812.0},{"date":"2017-04-21","close":18269.0},{"date":"2017-04-24","close":17858.0},{"date":"2017-04-25","close":18040.0},{"date":"2017-04-26","close":18223.0},{"date":"2017-04-27","close":18634.0},{"date":"2017-04-28","close":18588.0},{"date":"2017-05-02","close":19045.0},{"date":"2017-05-04","close":19273.0},{"date":"2017-05-08","close":18954.0},{"date":"2017-05-10","close":18908.0},{"date":"2017-05-11","close":18862.0},{"date":"2017-05-12","close":19045.0},{"date":"2017-05-15","close":19228.0},{"date":"2017-05-16","close":19228.0},{"date":"2017-05-17","close":18954.0},{"date":"2017-05-18","close":19182.0},{"date":"2017-05-19","close":19456.0},{"date":"2017-05-22","close":19547.0},{"date":"2017-05-23","close":19365.0},{"date":"2017-05-24","close":18954.0},{"date":"2017-05-25","close":19136.0},{"date":"2017-05-26","close":18862.0},{"date":"2017-05-29","close":18634.0},{"date":"2017-05-30","close":18862.0},{"date":"2017-05-31","close":19456.0},{"date":"2017-06-01","close":19273.0},{"date":"2017-06-02","close":19319.0},{"date":"2017-06-05","close":19593.0},{"date":"2017-06-07","close":19547.0},{"date":"2017-06-08","close":19502.0},{"date":"2017-06-09","close":19410.0},{"date":"2017-06-12","close":19136.0},{"date":"2017-06-13","close":19091.0},{"date":"2017-06-14","close":18999.0},{"date":"2017-06-15","close":18223.0},{"date":"2017-06-16","close":18451.0},{"date":"2017-06-19","close":18132.0},{"date":"2017-06-20","close":17903.0},{"date":"2017-06-21","close":18132.0},{"date":"2017-06-22","close":17812.0},{"date":"2017-06-23","close":17538.0},{"date":"2017-06-26","close":16807.0},{"date":"2017-06-27","close":17173.0},{"date":"2017-06-28","close":17812.0},{"date":"2017-06-29","close":17447.0},{"date":"2017-06-30","close":17903.0},{"date":"2017-07-03","close":17310.0},{"date":"2017-07-04","close":17492.0},{"date":"2017-07-05","close":17858.0},{"date":"2017-07-06","close":17858.0},{"date":"2017-07-07","close":17903.0},{"date":"2017-07-10","close":17903.0},{"date":"2017-07-11","close":17812.0},{"date":"2017-07-12","close":17310.0},{"date":"2017-07-13","close":17310.0},{"date":"2017-07-14","close":17492.0},{"date":"2017-07-17","close":17538.0},{"date":"2017-07-18","close":17492.0},{"date":"2017-07-19","close":17538.0},{"date":"2017-07-20","close":17310.0},{"date":"2017-07-21","close":17447.0},{"date":"2017-07-24","close":17538.0},{"date":"2017-07-25","close":17310.0},{"date":"2017-07-26","close":17401.0},{"date":"2017-07-27","close":17036.0},{"date":"2017-07-28","close":17036.0},{"date":"2017-07-31","close":16990.0},{"date":"2017-08-01","close":17355.0},{"date":"2017-08-02","close":17401.0},{"date":"2017-08-03","close":17218.0},{"date":"2017-08-04","close":17081.0},{"date":"2017-08-07","close":16579.0},{"date":"2017-08-08","close":16716.0},{"date":"2017-08-09","close":18314.0},{"date":"2017-08-10","close":17812.0},{"date":"2017-08-11","close":17812.0},{"date":"2017-08-14","close":17812.0},{"date":"2017-08-16","close":18451.0},{"date":"2017-08-17","close":19867.0},{"date":"2017-08-18","close":19319.0},{"date":"2017-08-21","close":18999.0},{"date":"2017-08-22","close":19045.0},{"date":"2017-08-23","close":19045.0},{"date":"2017-08-24","close":19273.0},{"date":"2017-08-25","close":19273.0},{"date":"2017-08-28","close":19365.0},{"date":"2017-08-29","close":19228.0},{"date":"2017-08-30","close":18954.0},{"date":"2017-08-31","close":18817.0},{"date":"2017-09-01","close":18999.0},{"date":"2017-09-04","close":18862.0},{"date":"2017-09-05","close":19045.0},{"date":"2017-09-06","close":18999.0},{"date":"2017-09-07","close":19273.0},{"date":"2017-09-08","close":15437.0},{"date":"2017-09-11","close":15072.0},{"date":"2017-09-12","close":15209.0},{"date":"2017-09-13","close":15117.0},{"date":"2017-09-14","close":14935.0},{"date":"2017-09-15","close":14432.0},{"date":"2017-09-18","close":14889.0},{"date":"2017-09-19","close":14889.0},{"date":"2017-09-20","close":15209.0},{"date":"2017-09-21","close":15254.0},{"date":"2017-09-22","close":14980.0},{"date":"2017-09-25","close":15300.0},{"date":"2017-09-26","close":14900.0},{"date":"2017-09-27","close":15450.0},{"date":"2017-09-28","close":16000.0},{"date":"2017-09-29","close":15900.0},{"date":"2017-10-10","close":16200.0},{"date":"2017-10-11","close":15500.0},{"date":"2017-10-12","close":15900.0},{"date":"2017-10-13","close":15900.0},{"date":"2017-10-16","close":15850.0},{"date":"2017-10-17","close":15600.0},{"date":"2017-10-18","close":15100.0},{"date":"2017-10-19","close":15500.0},{"date":"2017-10-20","close":16250.0},{"date":"2017-10-23","close":16000.0},{"date":"2017-10-24","close":15600.0},{"date":"2017-10-25","close":15450.0},{"date":"2017-10-26","close":15350.0},{"date":"2017-10-27","close":15350.0},{"date":"2017-10-30","close":15300.0},{"date":"2017-10-31","close":15500.0},{"date":"2017-11-01","close":15300.0},{"date":"2017-11-02","close":15500.0},{"date":"2017-11-03","close":15150.0},{"date":"2017-11-06","close":14750.0},{"date":"2017-11-07","close":15150.0},{"date":"2017-11-08","close":15100.0},{"date":"2017-11-09","close":15350.0},{"date":"2017-11-10","close":15400.0},{"date":"2017-11-13","close":15400.0},{"date":"2017-11-14","close":14850.0},{"date":"2017-11-15","close":14800.0},{"date":"2017-11-16","close":14450.0},{"date":"2017-11-17","close":14600.0},{"date":"2017-11-20","close":14950.0},{"date":"2017-11-21","close":14600.0},{"date":"2017-11-22","close":14200.0},{"date":"2017-11-23","close":14300.0},{"date":"2017-11-24","close":15000.0},{"date":"2017-11-27","close":14900.0},{"date":"2017-11-28","close":14550.0},{"date":"2017-11-29","close":14550.0},{"date":"2017-11-30","close":14500.0},{"date":"2017-12-01","close":14900.0},{"date":"2017-12-04","close":14950.0},{"date":"2017-12-05","close":15100.0},{"date":"2017-12-06","close":14900.0},{"date":"2017-12-07","close":14900.0},{"date":"2017-12-08","close":14650.0},{"date":"2017-12-11","close":14700.0},{"date":"2017-12-12","close":14700.0},{"date":"2017-12-13","close":14650.0},{"date":"2017-12-14","close":14700.0},{"date":"2017-12-15","close":14600.0},{"date":"2017-12-18","close":14700.0},{"date":"2017-12-19","close":14700.0},{"date":"2017-12-20","close":15100.0},{"date":"2017-12-21","close":15500.0},{"date":"2017-12-22","close":15550.0},{"date":"2017-12-26","close":15400.0},{"date":"2017-12-27","close":15400.0},{"date":"2017-12-28","close":15400.0},{"date":"2018-01-02","close":14221.6211},{"date":"2018-01-03","close":14267.2051},{"date":"2018-01-04","close":14221.6211},{"date":"2018-01-05","close":14586.2793},{"date":"2018-01-08","close":14814.1904},{"date":"2018-01-09","close":14814.1904},{"date":"2018-01-10","close":14768.6084},{"date":"2018-01-11","close":14950.9365},{"date":"2018-01-12","close":14723.0254},{"date":"2018-01-15","close":14312.7861},{"date":"2018-01-16","close":14768.6084},{"date":"2018-01-17","close":15178.8467},{"date":"2018-01-18","close":15224.4297},{"date":"2018-01-19","close":15087.6816},{"date":"2018-01-22","close":15042.0996},{"date":"2018-01-23","close":15042.0996},{"date":"2018-01-24","close":15042.0996},{"date":"2018-01-25","close":15178.8467},{"date":"2018-01-26","close":15634.668},{"date":"2018-01-29","close":15771.4141},{"date":"2018-01-30","close":15862.5781},{"date":"2018-01-31","close":15497.9219},{"date":"2018-02-01","close":15224.4297},{"date":"2018-02-02","close":14950.9365},{"date":"2018-02-05","close":14859.7715},{"date":"2018-02-06","close":14768.6084},{"date":"2018-02-07","close":14495.1133},{"date":"2018-02-08","close":14859.7715},{"date":"2018-02-09","close":14449.5332},{"date":"2018-02-12","close":14403.9502},{"date":"2018-02-13","close":14267.2051},{"date":"2018-02-14","close":14312.7861},{"date":"2018-02-19","close":14723.0254},{"date":"2018-02-20","close":14677.4434},{"date":"2018-02-21","close":14859.7715},{"date":"2018-02-22","close":14540.6973},{"date":"2018-02-23","close":14768.6084},{"date":"2018-02-26","close":14859.7715},{"date":"2018-02-27","close":14723.0254},{"date":"2018-02-28","close":14449.5332},{"date":"2018-03-02","close":14221.6211},{"date":"2018-03-05","close":13674.6367},{"date":"2018-03-06","close":13993.7119},{"date":"2018-03-07","close":13765.8018},{"date":"2018-03-08","close":13856.9658},{"date":"2018-03-09","close":13856.9658},{"date":"2018-03-12","close":14221.6211},{"date":"2018-03-13","close":13948.1309},{"date":"2018-03-14","close":13856.9658},{"date":"2018-03-15","close":13856.9658},{"date":"2018-03-16","close":13948.1309},{"date":"2018-03-19","close":13856.9658},{"date":"2018-03-20","close":13948.1309},{"date":"2018-03-21","close":13856.9658},{"date":"2018-03-22","close":13948.1309},{"date":"2018-03-23","close":13629.0537},{"date":"2018-03-26","close":13537.8906},{"date":"2018-03-27","close":13401.1445},{"date":"2018-03-28","close":13674.6367},{"date":"2018-03-29","close":13948.1309},{"date":"2018-03-30","close":14084.877},{"date":"2018-04-02","close":14312.7861},{"date":"2018-04-03","close":14221.6211},{"date":"2018-04-04","close":14586.2793},{"date":"2018-04-05","close":14905.3535},{"date":"2018-04-06","close":14768.6084},{"date":"2018-04-09","close":14768.6084},{"date":"2018-04-10","close":14768.6084},{"date":"2018-04-11","close":14905.3535},{"date":"2018-04-12","close":14631.8623},{"date":"2018-04-13","close":14631.8623},{"date":"2018-04-16","close":14768.6084},{"date":"2018-04-17","close":14586.2793},{"date":"2018-04-18","close":14814.1904},{"date":"2018-04-19","close":15133.2646},{"date":"2018-04-20","close":15042.0996},{"date":"2018-04-23","close":15133.2646},{"date":"2018-04-24","close":15315.5947},{"date":"2018-04-25","close":15224.4297},{"date":"2018-04-26","close":15087.6816},{"date":"2018-04-27","close":15087.6816},{"date":"2018-04-30","close":14677.4434},{"date":"2018-05-02","close":15042.0996},{"date":"2018-05-03","close":14814.1904},{"date":"2018-05-04","close":14631.8623},{"date":"2018-05-08","close":14039.2939},{"date":"2018-05-09","close":14039.2939},{"date":"2018-05-10","close":14039.2939},{"date":"2018-05-11","close":14176.04},{"date":"2018-05-14","close":15042.0996},{"date":"2018-05-15","close":14950.9365},{"date":"2018-05-16","close":14358.3691},{"date":"2018-05-17","close":14358.3691},{"date":"2018-05-18","close":14403.9502},{"date":"2018-05-21","close":14039.2939},{"date":"2018-05-23","close":14358.3691},{"date":"2018-05-24","close":14267.2051},{"date":"2018-05-25","close":14039.2939},{"date":"2018-05-28","close":14312.7861},{"date":"2018-05-29","close":14267.2051},{"date":"2018-05-30","close":14176.04},{"date":"2018-05-31","close":14950.9365},{"date":"2018-06-01","close":14996.5186},{"date":"2018-06-04","close":15178.8467},{"date":"2018-06-05","close":15224.4297},{"date":"2018-06-07","close":15634.668},{"date":"2018-06-08","close":15315.5947},{"date":"2018-06-11","close":15315.5947},{"date":"2018-06-12","close":15270.0107},{"date":"2018-06-14","close":14631.8623},{"date":"2018-06-15","close":14586.2793},{"date":"2018-06-18","close":14221.6211},{"date":"2018-06-19","close":14176.04},{"date":"2018-06-20","close":14449.5332},{"date":"2018-06-21","close":14267.2051},{"date":"2018-06-22","close":14358.3691},{"date":"2018-06-25","close":14084.877},{"date":"2018-06-26","close":14039.2939},{"date":"2018-06-27","close":13993.7119},{"date":"2018-06-28","close":13765.8018},{"date":"2018-06-29","close":14176.04},{"date":"2018-07-02","close":13948.1309},{"date":"2018-07-03","close":13765.8018},{"date":"2018-07-04","close":13537.8906},{"date":"2018-07-05","close":13218.8164},{"date":"2018-07-06","close":13446.7256},{"date":"2018-07-09","close":13309.9805},{"date":"2018-07-10","close":13993.7119},{"date":"2018-07-11","close":14130.458},{"date":"2018-07-12","close":13583.4727},{"date":"2018-07-13","close":13583.4727},{"date":"2018-07-16","close":13537.8906},{"date":"2018-07-17","close":13537.8906},{"date":"2018-07-18","close":13492.3086},{"date":"2018-07-19","close":13492.3086},{"date":"2018-07-20","close":13492.3086},{"date":"2018-07-23","close":13218.8164},{"date":"2018-07-24","close":13218.8164},{"date":"2018-07-25","close":12945.3232},{"date":"2018-07-26","close":12671.8301},{"date":"2018-07-27","close":12899.7412},{"date":"2018-07-30","close":12762.9932},{"date":"2018-07-31","close":12626.249},{"date":"2018-08-01","close":12990.9053},{"date":"2018-08-02","close":12854.1582},{"date":"2018-08-03","close":12762.9932},{"date":"2018-08-06","close":12808.5771},{"date":"2018-08-07","close":12489.501},{"date":"2018-08-08","close":12535.084},{"date":"2018-08-09","close":12671.8301},{"date":"2018-08-10","close":12398.3369},{"date":"2018-08-13","close":11349.9482},{"date":"2018-08-14","close":11896.9326},{"date":"2018-08-16","close":11760.1885},{"date":"2018-08-17","close":11851.3516},{"date":"2018-08-20","close":11851.3516},{"date":"2018-08-21","close":12079.2637},{"date":"2018-08-22","close":12489.501},{"date":"2018-08-23","close":11760.1885},{"date":"2018-08-24","close":12033.6807},{"date":"2018-08-27","close":11942.5166},{"date":"2018-08-28","close":12079.2637},{"date":"2018-08-29","close":11942.5166},{"date":"2018-08-30","close":11760.1885},{"date":"2018-08-31","close":11714.6045},{"date":"2018-09-03","close":11714.6045},{"date":"2018-09-04","close":11213.2021},{"date":"2018-09-05","close":11395.5312},{"date":"2018-09-06","close":10894.1279},{"date":"2018-09-07","close":11304.3662},{"date":"2018-09-10","close":11532.2764},{"date":"2018-09-11","close":11577.8594},{"date":"2018-09-12","close":11349.9482},{"date":"2018-09-13","close":11577.8594},{"date":"2018-09-14","close":11577.8594},{"date":"2018-09-17","close":11486.6953},{"date":"2018-09-18","close":11486.6953},{"date":"2018-09-19","close":11213.2021},{"date":"2018-09-20","close":11167.6201},{"date":"2018-09-21","close":11167.6201},{"date":"2018-09-27","close":11577.8594},{"date":"2018-09-28","close":11532.2764},{"date":"2018-10-01","close":11258.7842},{"date":"2018-10-02","close":11167.6201},{"date":"2018-10-04","close":11349.9482},{"date":"2018-10-05","close":11304.3662},{"date":"2018-10-08","close":11213.2021},{"date":"2018-10-10","close":11076.4561},{"date":"2018-10-11","close":10347.1426},{"date":"2018-10-12","close":9617.8271},{"date":"2018-10-15","close":9936.9023},{"date":"2018-10-16","close":10119.2314},{"date":"2018-10-17","close":10119.2314},{"date":"2018-10-18","close":10164.8135},{"date":"2018-10-19","close":9617.8271},{"date":"2018-10-22","close":9663.4102},{"date":"2018-10-23","close":9708.9912},{"date":"2018-10-24","close":9936.9023},{"date":"2018-10-25","close":9663.4102},{"date":"2018-10-26","close":9389.918},{"date":"2018-10-29","close":9389.918},{"date":"2018-10-30","close":9845.7393},{"date":"2018-10-31","close":10028.0684},{"date":"2018-11-01","close":9845.7393},{"date":"2018-11-02","close":10301.5605},{"date":"2018-11-05","close":9936.9023},{"date":"2018-11-06","close":9936.9023},{"date":"2018-11-07","close":9663.4102},{"date":"2018-11-08","close":9800.1553},{"date":"2018-11-09","close":9663.4102},{"date":"2018-11-12","close":9572.2461},{"date":"2018-11-13","close":9526.6631},{"date":"2018-11-14","close":9754.5742},{"date":"2018-11-15","close":10028.0684},{"date":"2018-11-16","close":10392.7236},{"date":"2018-11-19","close":10483.8867},{"date":"2018-11-20","close":10529.4707},{"date":"2018-11-21","close":10757.3809},{"date":"2018-11-22","close":10575.0518},{"date":"2018-11-23","close":10529.4707},{"date":"2018-11-26","close":10894.1279},{"date":"2018-11-27","close":10575.0518},{"date":"2018-11-28","close":10529.4707},{"date":"2018-11-29","close":10301.5605},{"date":"2018-11-30","close":10347.1426},{"date":"2018-12-03","close":10347.1426},{"date":"2018-12-04","close":10438.3057},{"date":"2018-12-05","close":10483.8867},{"date":"2018-12-06","close":10301.5605},{"date":"2018-12-07","close":10347.1426},{"date":"2018-12-10","close":9891.3193},{"date":"2018-12-11","close":9936.9023},{"date":"2018-12-12","close":10028.0684},{"date":"2018-12-13","close":10119.2314},{"date":"2018-12-14","close":10210.3965},{"date":"2018-12-17","close":10164.8135},{"date":"2018-12-18","close":10164.8135},{"date":"2018-12-19","close":10255.9775},{"date":"2018-12-20","close":10347.1426},{"date":"2018-12-21","close":10438.3057},{"date":"2018-12-24","close":10438.3057},{"date":"2018-12-26","close":10438.3057},{"date":"2018-12-27","close":10484.0879},{"date":"2018-12-28","close":10392.5244},{"date":"2019-01-02","close":10026.2676},{"date":"2019-01-03","close":10026.2676},{"date":"2019-01-04","close":9888.9219},{"date":"2019-01-07","close":10026.2676},{"date":"2019-01-08","close":10072.0508},{"date":"2019-01-09","close":10163.6143},{"date":"2019-01-10","close":10072.0508},{"date":"2019-01-11","close":10484.0879},{"date":"2019-01-14","close":10346.7432},{"date":"2019-01-15","close":10255.1787},{"date":"2019-01-16","close":10255.1787},{"date":"2019-01-17","close":10255.1787},{"date":"2019-01-18","close":10255.1787},{"date":"2019-01-21","close":10209.3965},{"date":"2019-01-22","close":10255.1787},{"date":"2019-01-23","close":10438.3057},{"date":"2019-01-24","close":10346.7432},{"date":"2019-01-25","close":10438.3057},{"date":"2019-01-28","close":10392.5244},{"date":"2019-01-29","close":10300.96},{"date":"2019-01-30","close":10484.0879},{"date":"2019-01-31","close":10667.2168},{"date":"2019-02-01","close":10758.7812},{"date":"2019-02-07","close":10621.4336},{"date":"2019-02-08","close":10804.5625},{"date":"2019-02-11","close":10758.7812},{"date":"2019-02-12","close":10529.8691},{"date":"2019-02-13","close":10712.998},{"date":"2019-02-14","close":10667.2168},{"date":"2019-02-15","close":10438.3057},{"date":"2019-02-18","close":10346.7432},{"date":"2019-02-19","close":10484.0879},{"date":"2019-02-20","close":10667.2168},{"date":"2019-02-21","close":10712.998},{"date":"2019-02-22","close":10804.5625},{"date":"2019-02-25","close":10850.3447},{"date":"2019-02-26","close":10941.9092},{"date":"2019-02-27","close":10758.7812},{"date":"2019-02-28","close":10529.8691},{"date":"2019-03-04","close":10621.4336},{"date":"2019-03-05","close":10941.9092},{"date":"2019-03-06","close":11033.4727},{"date":"2019-03-07","close":10804.5625},{"date":"2019-03-08","close":10712.998},{"date":"2019-03-11","close":10758.7812},{"date":"2019-03-12","close":10804.5625},{"date":"2019-03-13","close":11125.0371},{"date":"2019-03-14","close":11582.8564},{"date":"2019-03-15","close":11765.9844},{"date":"2019-03-18","close":11994.8965},{"date":"2019-03-19","close":12178.0244},{"date":"2019-03-20","close":11720.2031},{"date":"2019-03-21","close":11765.9844},{"date":"2019-03-22","close":11765.9844},{"date":"2019-03-25","close":11125.0371},{"date":"2019-03-26","close":11399.7285},{"date":"2019-03-27","close":11262.3828},{"date":"2019-03-28","close":10896.126},{"date":"2019-03-29","close":10941.9092},{"date":"2019-04-01","close":11170.8184},{"date":"2019-04-02","close":11353.9473},{"date":"2019-04-03","close":11353.9473},{"date":"2019-04-04","close":11445.5117},{"date":"2019-04-05","close":11399.7285},{"date":"2019-04-08","close":11903.3311},{"date":"2019-04-09","close":12269.5869},{"date":"2019-04-10","close":12406.9346},{"date":"2019-04-11","close":12361.1514},{"date":"2019-04-12","close":11994.8965},{"date":"2019-04-15","close":12406.9346},{"date":"2019-04-16","close":12086.46},{"date":"2019-04-17","close":11674.4209},{"date":"2019-04-18","close":12223.8057},{"date":"2019-04-19","close":12223.8057},{"date":"2019-04-22","close":12269.5869},{"date":"2019-04-23","close":12269.5869},{"date":"2019-04-24","close":12727.4082},{"date":"2019-04-25","close":12086.46},{"date":"2019-04-26","close":11537.0752},{"date":"2019-04-29","close":11811.7686},{"date":"2019-04-30","close":11720.2031},{"date":"2019-05-02","close":11399.7285},{"date":"2019-05-03","close":11399.7285},{"date":"2019-05-07","close":11674.4209},{"date":"2019-05-08","close":11628.6396},{"date":"2019-05-09","close":11582.8564},{"date":"2019-05-10","close":11491.2939},{"date":"2019-05-13","close":11445.5117},{"date":"2019-05-14","close":11170.8184},{"date":"2019-05-15","close":11170.8184},{"date":"2019-05-16","close":11079.2549},{"date":"2019-05-17","close":11170.8184},{"date":"2019-05-20","close":10987.6914},{"date":"2019-05-21","close":10987.6914},{"date":"2019-05-22","close":11033.4727},{"date":"2019-05-23","close":11170.8184},{"date":"2019-05-24","close":11216.6006},{"date":"2019-05-27","close":11399.7285},{"date":"2019-05-28","close":11582.8564},{"date":"2019-05-29","close":11216.6006},{"date":"2019-05-30","close":10987.6914},{"date":"2019-05-31","close":11262.3828},{"date":"2019-06-03","close":11262.3828},{"date":"2019-06-04","close":11491.2939},{"date":"2019-06-05","close":11308.165},{"date":"2019-06-07","close":11216.6006},{"date":"2019-06-10","close":11170.8184},{"date":"2019-06-11","close":11125.0371},{"date":"2019-06-12","close":11170.8184},{"date":"2019-06-13","close":11079.2549},{"date":"2019-06-14","close":10941.9092},{"date":"2019-06-17","close":10163.6143},{"date":"2019-06-18","close":10484.0879},{"date":"2019-06-19","close":10575.6523},{"date":"2019-06-20","close":10438.3057},{"date":"2019-06-21","close":10300.96},{"date":"2019-06-24","close":10209.3965},{"date":"2019-06-25","close":10255.1787},{"date":"2019-06-26","close":10163.6143},{"date":"2019-06-27","close":10300.96},{"date":"2019-06-28","close":10392.5244},{"date":"2019-07-01","close":10163.6143},{"date":"2019-07-02","close":10026.2676},{"date":"2019-07-03","close":9888.9219},{"date":"2019-07-04","close":9888.9219},{"date":"2019-07-05","close":9843.1387},{"date":"2019-07-08","close":9614.2295},{"date":"2019-07-09","close":9431.1016},{"date":"2019-07-10","close":9568.4463},{"date":"2019-07-11","close":9614.2295},{"date":"2019-07-12","close":9843.1387},{"date":"2019-07-15","close":9843.1387},{"date":"2019-07-16","close":9980.4854},{"date":"2019-07-17","close":9660.0107},{"date":"2019-07-18","close":9660.0107},{"date":"2019-07-19","close":9797.3574},{"date":"2019-07-22","close":9934.7021},{"date":"2019-07-23","close":9660.0107},{"date":"2019-07-24","close":9751.5742},{"date":"2019-07-25","close":9705.7939},{"date":"2019-07-26","close":9522.666},{"date":"2019-07-29","close":9247.9727},{"date":"2019-07-30","close":9293.7549},{"date":"2019-07-31","close":9339.5371},{"date":"2019-08-01","close":9202.1914},{"date":"2019-08-02","close":9339.5371},{"date":"2019-08-05","close":8790.1523},{"date":"2019-08-06","close":8698.5869},{"date":"2019-08-07","close":8881.7168},{"date":"2019-08-08","close":9293.7549},{"date":"2019-08-09","close":9156.4092},{"date":"2019-08-12","close":9046.5312},{"date":"2019-08-13","close":9083.1572},{"date":"2019-08-14","close":9138.0957},{"date":"2019-08-16","close":9101.4707},{"date":"2019-08-19","close":9156.4092},{"date":"2019-08-20","close":9202.1914},{"date":"2019-08-21","close":9293.7549},{"date":"2019-08-22","close":9247.9727},{"date":"2019-08-23","close":9202.1914},{"date":"2019-08-26","close":9247.9727},{"date":"2019-08-27","close":9147.2529},{"date":"2019-08-28","close":9156.4092},{"date":"2019-08-29","close":9293.7549},{"date":"2019-08-30","close":9522.666},{"date":"2019-09-02","close":9660.0107},{"date":"2019-09-03","close":9522.666},{"date":"2019-09-04","close":9660.0107},{"date":"2019-09-05","close":9614.2295},{"date":"2019-09-06","close":9385.3184},{"date":"2019-09-09","close":9476.8838},{"date":"2019-09-10","close":9476.8838},{"date":"2019-09-11","close":9522.666},{"date":"2019-09-16","close":9614.2295},{"date":"2019-09-17","close":10026.2676},{"date":"2019-09-18","close":9934.7021},{"date":"2019-09-19","close":9705.7939},{"date":"2019-09-20","close":9705.7939},{"date":"2019-09-23","close":9431.1016},{"date":"2019-09-24","close":9431.1016},{"date":"2019-09-25","close":10346.7432},{"date":"2019-09-26","close":9660.0107},{"date":"2019-09-27","close":10026.2676},{"date":"2019-09-30","close":9934.7021},{"date":"2019-10-01","close":9614.2295},{"date":"2019-10-02","close":9614.2295},{"date":"2019-10-04","close":9385.3184},{"date":"2019-10-07","close":9293.7549},{"date":"2019-10-08","close":9156.4092},{"date":"2019-10-10","close":9009.9072},{"date":"2019-10-11","close":8991.5938},{"date":"2019-10-14","close":9128.9395},{"date":"2019-10-15","close":9147.2529},{"date":"2019-10-16","close":9202.1914},{"date":"2019-10-17","close":9037.376},{"date":"2019-10-18","close":9055.6875},{"date":"2019-10-21","close":9055.6875},{"date":"2019-10-22","close":9092.3145},{"date":"2019-10-23","close":9147.2529},{"date":"2019-10-24","close":9064.8447},{"date":"2019-10-25","close":9046.5312},{"date":"2019-10-28","close":8890.8721},{"date":"2019-10-29","close":8799.3096},{"date":"2019-10-30","close":8854.2471},{"date":"2019-10-31","close":8790.1523},{"date":"2019-11-01","close":8826.7783},{"date":"2019-11-04","close":8872.5596},{"date":"2019-11-05","close":8881.7168},{"date":"2019-11-06","close":8927.499},{"date":"2019-11-07","close":8890.8721},{"date":"2019-11-08","close":8918.3418},{"date":"2019-11-11","close":8927.499},{"date":"2019-11-12","close":9000.75},{"date":"2019-11-13","close":9247.9727},{"date":"2019-11-14","close":9064.8447},{"date":"2019-11-15","close":9147.2529},{"date":"2019-11-18","close":9138.0957},{"date":"2019-11-19","close":9092.3145},{"date":"2019-11-20","close":8918.3418},{"date":"2019-11-21","close":8698.5869},{"date":"2019-11-22","close":8753.5264},{"date":"2019-11-25","close":8872.5596},{"date":"2019-11-26","close":8762.6826},{"date":"2019-11-27","close":8735.2129},{"date":"2019-11-28","close":8643.6504},{"date":"2019-11-29","close":8643.6504},{"date":"2019-12-02","close":8561.2422},{"date":"2019-12-03","close":8469.6787},{"date":"2019-12-04","close":8350.6455},{"date":"2019-12-05","close":8286.5508},{"date":"2019-12-06","close":8469.6787},{"date":"2019-12-09","close":8442.209},{"date":"2019-12-10","close":8451.3662},{"date":"2019-12-11","close":8487.9912},{"date":"2019-12-12","close":8487.9912},{"date":"2019-12-13","close":8616.1807},{"date":"2019-12-16","close":8533.7734},{"date":"2019-12-17","close":8524.6172},{"date":"2019-12-18","close":8588.7119},{"date":"2019-12-19","close":8579.5557},{"date":"2019-12-20","close":8588.7119},{"date":"2019-12-23","close":8643.6504},{"date":"2019-12-24","close":8607.0234},{"date":"2019-12-26","close":8607.0234},{"date":"2019-12-27","close":8662.2559},{"date":"2019-12-30","close":8643.8467},{"date":"2020-01-02","close":8846.3643},{"date":"2020-01-03","close":8883.1865},{"date":"2020-01-06","close":8745.1045},{"date":"2020-01-07","close":8560.998},{"date":"2020-01-08","close":8542.5869},{"date":"2020-01-09","close":8607.0244},{"date":"2020-01-10","close":8616.2305},{"date":"2020-01-13","close":8597.8203},{"date":"2020-01-14","close":8680.668},{"date":"2020-01-15","close":8662.2559},{"date":"2020-01-16","close":8607.0244},{"date":"2020-01-17","close":8662.2559},{"date":"2020-01-20","close":8643.8467},{"date":"2020-01-21","close":8616.2305},{"date":"2020-01-22","close":8597.8203},{"date":"2020-01-23","close":8542.5869},{"date":"2020-01-28","close":8358.4795},{"date":"2020-01-29","close":8441.3281},{"date":"2020-01-30","close":8294.042},{"date":"2020-01-31","close":7999.4688},{"date":"2020-02-03","close":7870.5942},{"date":"2020-02-04","close":7944.2378},{"date":"2020-02-05","close":7916.6221},{"date":"2020-02-06","close":7925.8276},{"date":"2020-02-07","close":7962.6484},{"date":"2020-02-10","close":7981.0596},{"date":"2020-02-11","close":7916.6221},{"date":"2020-02-12","close":7870.5942},{"date":"2020-02-13","close":7879.8003},{"date":"2020-02-14","close":7787.7466},{"date":"2020-02-17","close":7612.8438},{"date":"2020-02-18","close":7493.1748},{"date":"2020-02-19","close":7585.2275},{"date":"2020-02-20","close":7548.4067},{"date":"2020-02-21","close":7391.9155},{"date":"2020-02-24","close":7134.1646},{"date":"2020-02-25","close":7299.8618},{"date":"2020-02-26","close":7244.6294},{"date":"2020-02-27","close":7548.4067},{"date":"2020-02-28","close":7428.7368},{"date":"2020-03-02","close":7566.8174},{"date":"2020-03-03","close":7714.103},{"date":"2020-03-04","close":7741.7197},{"date":"2020-03-05","close":7668.0762},{"date":"2020-03-06","close":7493.1748},{"date":"2020-03-09","close":7493.1748},{"date":"2020-03-10","close":7253.8345},{"date":"2020-03-11","close":7217.0132},{"date":"2020-03-12","close":7217.0132},{"date":"2020-03-13","close":6719.9229},{"date":"2020-03-16","close":6452.9673},{"date":"2020-03-17","close":6047.9307},{"date":"2020-03-18","close":5799.3853},{"date":"2020-03-19","close":5191.8315},{"date":"2020-03-20","close":5072.1611},{"date":"2020-03-23","close":4584.2764},{"date":"2020-03-24","close":4823.6157},{"date":"2020-03-25","close":4842.0269},{"date":"2020-03-26","close":5237.8579},{"date":"2020-03-27","close":5201.0366},{"date":"2020-03-30","close":5357.5278},{"date":"2020-03-31","close":5725.7422},{"date":"2020-04-01","close":5790.1802},{"date":"2020-04-02","close":6084.752},{"date":"2020-04-03","close":6278.0649},{"date":"2020-04-06","close":6406.9404},{"date":"2020-04-07","close":6416.1465},{"date":"2020-04-08","close":6517.4043},{"date":"2020-04-09","close":6701.5117},{"date":"2020-04-10","close":6600.2529},{"date":"2020-04-13","close":6581.8428},{"date":"2020-04-14","close":6710.7168},{"date":"2020-04-16","close":6673.8965},{"date":"2020-04-17","close":6701.5117},{"date":"2020-04-20","close":6637.0747},{"date":"2020-04-21","close":6600.2529},{"date":"2020-04-22","close":6637.0747},{"date":"2020-04-23","close":7143.3696},{"date":"2020-04-24","close":7456.353},{"date":"2020-04-27","close":7603.6387},{"date":"2020-04-28","close":7732.5146},{"date":"2020-04-29","close":7815.3628},{"date":"2020-05-04","close":8036.291},{"date":"2020-05-06","close":8432.123},{"date":"2020-05-07","close":8211.1934},{"date":"2020-05-08","close":8027.0854},{"date":"2020-05-11","close":8017.8804},{"date":"2020-05-12","close":8155.9614},{"date":"2020-05-13","close":8386.0957},{"date":"2020-05-14","close":8155.9614},{"date":"2020-05-15","close":8551.793},{"date":"2020-05-18","close":8735.8994},{"date":"2020-05-19","close":8542.5869},{"date":"2020-05-20","close":8837.1582},{"date":"2020-05-21","close":9205.375},{"date":"2020-05-22","close":9186.9629},{"date":"2020-05-25","close":9030.4727},{"date":"2020-05-26","close":9435.5078},{"date":"2020-05-27","close":9251.4014},{"date":"2020-05-28","close":9021.2656},{"date":"2020-05-29","close":9168.5527},{"date":"2020-06-01","close":9343.4551},{"date":"2020-06-02","close":9251.4014},{"date":"2020-06-03","close":8892.3906},{"date":"2020-06-04","close":8892.3906},{"date":"2020-06-05","close":8837.1582},{"date":"2020-06-08","close":8680.668},{"date":"2020-06-09","close":8873.9805},{"date":"2020-06-10","close":9002.8555},{"date":"2020-06-11","close":8818.748},{"date":"2020-06-12","close":8772.7207},{"date":"2020-06-15","close":8422.918},{"date":"2020-06-16","close":8708.2832},{"date":"2020-06-17","close":8662.2559},{"date":"2020-06-18","close":8763.5156},{"date":"2020-06-19","close":8772.7207},{"date":"2020-06-22","close":8818.748},{"date":"2020-06-23","close":8883.1865},{"date":"2020-06-24","close":8947.623},{"date":"2020-06-25","close":8956.8281},{"date":"2020-06-26","close":8910.8018},{"date":"2020-06-29","close":8855.5703},{"date":"2020-06-30","close":8984.4453},{"date":"2020-07-01","close":8929.2119},{"date":"2020-07-02","close":9058.0889},{"date":"2020-07-03","close":8966.0342},{"date":"2020-07-06","close":9030.4727},{"date":"2020-07-07","close":9113.3193},{"date":"2020-07-08","close":9140.9365},{"date":"2020-07-09","close":9094.9092},{"date":"2020-07-10","close":8993.6504},{"date":"2020-07-13","close":9251.4014},{"date":"2020-07-14","close":9251.4014},{"date":"2020-07-15","close":9757.6963},{"date":"2020-07-16","close":9481.5352},{"date":"2020-07-17","close":9573.5889},{"date":"2020-07-20","close":9757.6963},{"date":"2020-07-21","close":9665.6426},{"date":"2020-07-22","close":9619.6143},{"date":"2020-07-23","close":9389.4824},{"date":"2020-07-24","close":9205.375},{"date":"2020-07-27","close":9251.4014},{"date":"2020-07-28","close":9251.4014},{"date":"2020-07-29","close":9205.375},{"date":"2020-07-30","close":9186.9629},{"date":"2020-07-31","close":9094.9092},{"date":"2020-08-03","close":9067.293},{"date":"2020-08-04","close":9297.4277},{"date":"2020-08-05","close":9297.4277},{"date":"2020-08-06","close":9205.375},{"date":"2020-08-07","close":9297.4277},{"date":"2020-08-10","close":9481.5352},{"date":"2020-08-11","close":9527.5625},{"date":"2020-08-12","close":9573.5889},{"date":"2020-08-13","close":9711.6689},{"date":"2020-08-14","close":9665.6426},{"date":"2020-08-18","close":9205.375},{"date":"2020-08-19","close":9297.4277},{"date":"2020-08-20","close":9205.375},{"date":"2020-08-21","close":9389.4824},{"date":"2020-08-24","close":9159.3477},{"date":"2020-08-25","close":9131.7305},{"date":"2020-08-26","close":9104.1133},{"date":"2020-08-27","close":9076.499},{"date":"2020-08-28","close":9094.9092},{"date":"2020-08-31","close":9186.9629},{"date":"2020-09-01","close":9205.375},{"date":"2020-09-02","close":9150.1416},{"date":"2020-09-03","close":9085.7041},{"date":"2020-09-04","close":8947.623},{"date":"2020-09-07","close":8726.6943},{"date":"2020-09-08","close":8837.1582},{"date":"2020-09-09","close":8653.0508},{"date":"2020-09-10","close":8653.0508},{"date":"2020-09-11","close":8745.1045},{"date":"2020-09-14","close":8938.417},{"date":"2020-09-15","close":9067.293},{"date":"2020-09-16","close":9048.8828},{"date":"2020-09-17","close":8827.9531},{"date":"2020-09-18","close":8993.6504},{"date":"2020-09-21","close":8947.623},{"date":"2020-09-22","close":8791.1318},{"date":"2020-09-23","close":8873.9805},{"date":"2020-09-24","close":8699.0781},{"date":"2020-09-25","close":8579.4082},{"date":"2020-09-28","close":8726.6943},{"date":"2020-09-29","close":8717.4883},{"date":"2020-10-05","close":8818.748},{"date":"2020-10-06","close":8864.7754},{"date":"2020-10-07","close":8864.7754},{"date":"2020-10-08","close":9030.4727},{"date":"2020-10-12","close":9048.8828},{"date":"2020-10-13","close":9094.9092},{"date":"2020-10-14","close":9104.1133},{"date":"2020-10-15","close":9131.7305},{"date":"2020-10-16","close":9048.8828},{"date":"2020-10-19","close":9168.5527},{"date":"2020-10-20","close":9297.4277},{"date":"2020-10-21","close":9205.375},{"date":"2020-10-22","close":9297.4277},{"date":"2020-10-23","close":9389.4824},{"date":"2020-10-26","close":9205.375},{"date":"2020-10-27","close":9140.9365},{"date":"2020-10-28","close":9251.4014},{"date":"2020-10-29","close":9297.4277},{"date":"2020-10-30","close":9205.375},{"date":"2020-11-02","close":9251.4014},{"date":"2020-11-03","close":9251.4014},{"date":"2020-11-04","close":9186.9629},{"date":"2020-11-05","close":9186.9629},{"date":"2020-11-06","close":9196.168},{"date":"2020-11-09","close":9251.4014},{"date":"2020-11-10","close":9343.4551},{"date":"2020-11-11","close":9941.8037},{"date":"2020-11-12","close":9849.75},{"date":"2020-11-13","close":9849.75},{"date":"2020-11-16","close":9573.5889},{"date":"2020-11-17","close":9343.4551},{"date":"2020-11-18","close":9573.5889},{"date":"2020-11-19","close":9573.5889},{"date":"2020-11-20","close":9297.4277},{"date":"2020-11-23","close":9159.3477},{"date":"2020-11-24","close":9343.4551},{"date":"2020-11-25","close":9012.0605},{"date":"2020-11-26","close":8929.2119},{"date":"2020-11-27","close":8892.3906},{"date":"2020-11-30","close":9113.3193},{"date":"2020-12-01","close":9104.1133},{"date":"2020-12-02","close":9150.1416},{"date":"2020-12-03","close":9435.5078},{"date":"2020-12-04","close":9389.4824},{"date":"2020-12-07","close":10079.8848},{"date":"2020-12-08","close":9619.6143},{"date":"2020-12-09","close":9665.6426},{"date":"2020-12-10","close":9757.6963},{"date":"2020-12-11","close":9849.75},{"date":"2020-12-14","close":10033.8584},{"date":"2020-12-15","close":9895.7764},{"date":"2020-12-16","close":10540.1533},{"date":"2020-12-17","close":10540.1533},{"date":"2020-12-18","close":10494.126},{"date":"2020-12-21","close":10448.0996},{"date":"2020-12-22","close":9987.8291},{"date":"2020-12-23","close":10079.8848},{"date":"2020-12-24","close":10033.8584},{"date":"2020-12-28","close":10033.8584},{"date":"2020-12-29","close":10312.5762},{"date":"2020-12-30","close":10498.3877},{"date":"2021-01-04","close":10730.6533},{"date":"2021-01-05","close":12170.6982},{"date":"2021-01-06","close":12821.0391},{"date":"2021-01-07","close":13146.2109},{"date":"2021-01-08","close":12635.2266},{"date":"2021-01-11","close":11752.6191},{"date":"2021-01-12","close":12588.7754},{"date":"2021-01-13","close":12402.9619},{"date":"2021-01-14","close":12588.7754},{"date":"2021-01-15","close":12728.1338},{"date":"2021-01-18","close":13192.6641},{"date":"2021-01-19","close":13424.9287},{"date":"2021-01-20","close":13517.835},{"date":"2021-01-21","close":13006.8516},{"date":"2021-01-22","close":13099.7578},{"date":"2021-01-25","close":13006.8516},{"date":"2021-01-26","close":15097.2393},{"date":"2021-01-27","close":14772.0664},{"date":"2021-01-28","close":14725.6152},{"date":"2021-01-29","close":13750.1006},{"date":"2021-02-01","close":15236.5986},{"date":"2021-02-02","close":15701.1299},{"date":"2021-02-03","close":18116.6875},{"date":"2021-02-04","close":18999.2949},{"date":"2021-02-05","close":18767.0293},{"date":"2021-02-08","close":18859.9355},{"date":"2021-02-09","close":18859.9355},{"date":"2021-02-10","close":19556.7305},{"date":"2021-02-15","close":19556.7305},{"date":"2021-02-16","close":20253.5273},{"date":"2021-02-17","close":20253.5273},{"date":"2021-02-18","close":19928.3555},{"date":"2021-02-19","close":19185.1055},{"date":"2021-02-22","close":19278.0137},{"date":"2021-02-23","close":19324.4648},{"date":"2021-02-24","close":17466.3438},{"date":"2021-02-25","close":17652.1543},{"date":"2021-02-26","close":16583.7363},{"date":"2021-03-02","close":16258.5654},{"date":"2021-03-03","close":16026.3008},{"date":"2021-03-04","close":15283.0508},{"date":"2021-03-05","close":14818.5205},{"date":"2021-03-08","close":14864.9736},{"date":"2021-03-09","close":14772.0664},{"date":"2021-03-10","close":15329.5039},{"date":"2021-03-11","close":15375.957},{"date":"2021-03-12","close":16258.5654},{"date":"2021-03-15","close":16676.6426},{"date":"2021-03-16","close":16630.1895},{"date":"2021-03-17","close":16537.2832},{"date":"2021-03-18","close":16537.2832},{"date":"2021-03-19","close":16165.6582},{"date":"2021-03-22","close":16165.6582},{"date":"2021-03-23","close":15654.6758},{"date":"2021-03-24","close":15654.6758},{"date":"2021-03-25","close":15515.3164},{"date":"2021-03-26","close":16165.6582},{"date":"2021-03-29","close":16072.7529},{"date":"2021-03-30","close":16165.6582},{"date":"2021-03-31","close":15701.1299},{"date":"2021-04-01","close":15608.2227},{"date":"2021-04-02","close":14957.8789},{"date":"2021-04-05","close":14493.3486},{"date":"2021-04-06","close":15236.5986},{"date":"2021-04-07","close":15283.0508},{"date":"2021-04-08","close":15143.6924},{"date":"2021-04-09","close":15236.5986},{"date":"2021-04-12","close":16072.7529},{"date":"2021-04-13","close":15979.8486},{"date":"2021-04-14","close":16165.6582},{"date":"2021-04-15","close":17094.7207},{"date":"2021-04-16","close":18441.8574},{"date":"2021-04-19","close":17977.3262},{"date":"2021-04-20","close":18441.8574},{"date":"2021-04-21","close":18116.6875},{"date":"2021-04-22","close":18070.2324},{"date":"2021-04-23","close":17791.5156},{"date":"2021-04-26","close":17698.6094},{"date":"2021-04-27","close":18348.9512},{"date":"2021-04-28","close":17652.1543},{"date":"2021-04-29","close":17884.4219},{"date":"2021-04-30","close":18348.9512},{"date":"2021-05-03","close":18720.5781},{"date":"2021-05-04","close":18116.6875},{"date":"2021-05-06","close":18488.3125},{"date":"2021-05-07","close":18859.9355},{"date":"2021-05-10","close":19092.2012},{"date":"2021-05-11","close":18767.0293},{"date":"2021-05-12","close":19138.6543},{"date":"2021-05-13","close":20021.2617},{"date":"2021-05-14","close":17094.7207},{"date":"2021-05-17","close":16119.2061},{"date":"2021-05-18","close":16397.9238},{"date":"2021-05-20","close":15886.9395},{"date":"2021-05-21","close":15654.6758},{"date":"2021-05-24","close":15422.4111},{"date":"2021-05-25","close":16072.7529},{"date":"2021-05-26","close":16490.8281},{"date":"2021-05-27","close":16490.8281},{"date":"2021-05-28","close":16444.3789},{"date":"2021-05-31","close":16444.3789},{"date":"2021-06-01","close":16351.4717},{"date":"2021-06-02","close":16490.8281},{"date":"2021-06-03","close":16305.0176},{"date":"2021-06-04","close":16165.6582},{"date":"2021-06-07","close":15979.8486},{"date":"2021-06-08","close":16026.3008},{"date":"2021-06-09","close":15979.8486},{"date":"2021-06-10","close":16072.7529},{"date":"2021-06-11","close":15979.8486},{"date":"2021-06-14","close":16212.1113},{"date":"2021-06-15","close":16026.3008},{"date":"2021-06-16","close":15979.8486},{"date":"2021-06-17","close":16026.3008},{"date":"2021-06-18","close":16119.2061},{"date":"2021-06-21","close":16212.1113},{"date":"2021-06-22","close":16026.3008},{"date":"2021-06-23","close":15747.582},{"date":"2021-06-24","close":15794.0342},{"date":"2021-06-25","close":15840.4873},{"date":"2021-06-28","close":16490.8281},{"date":"2021-06-29","close":16397.9238},{"date":"2021-06-30","close":16444.3789},{"date":"2021-07-01","close":16444.3789},{"date":"2021-07-02","close":16258.5654},{"date":"2021-07-05","close":16119.2061},{"date":"2021-07-06","close":15979.8486},{"date":"2021-07-07","close":15701.1299},{"date":"2021-07-08","close":15468.8633},{"date":"2021-07-09","close":15050.7861},{"date":"2021-07-12","close":15143.6924},{"date":"2021-07-13","close":15608.2227},{"date":"2021-07-14","close":15236.5986},{"date":"2021-07-15","close":15097.2393},{"date":"2021-07-16","close":15143.6924},{"date":"2021-07-19","close":15004.333},{"date":"2021-07-20","close":14632.709},{"date":"2021-07-21","close":14586.2559},{"date":"2021-07-22","close":14493.3486},{"date":"2021-07-23","close":14957.8789},{"date":"2021-07-26","close":15004.333},{"date":"2021-07-27","close":15143.6924},{"date":"2021-07-28","close":14818.5205},{"date":"2021-07-29","close":14864.9736},{"date":"2021-07-30","close":14586.2559},{"date":"2021-08-02","close":14493.3486},{"date":"2021-08-03","close":14493.3486},{"date":"2021-08-04","close":14353.9912},{"date":"2021-08-05","close":14307.5371},{"date":"2021-08-06","close":14446.8965},{"date":"2021-08-09","close":14725.6152},{"date":"2021-08-10","close":14632.709},{"date":"2021-08-11","close":14539.8027},{"date":"2021-08-12","close":14493.3486},{"date":"2021-08-13","close":14214.6318},{"date":"2021-08-17","close":14121.7256},{"date":"2021-08-18","close":13843.0078},{"date":"2021-08-19","close":13657.1953},{"date":"2021-08-20","close":13146.2109},{"date":"2021-08-23","close":12681.6807},{"date":"2021-08-24","close":13424.9287},{"date":"2021-08-25","close":13424.9287},{"date":"2021-08-26","close":13239.1182},{"date":"2021-08-27","close":13192.6641},{"date":"2021-08-30","close":14028.8193},{"date":"2021-08-31","close":13889.459},{"date":"2021-09-01","close":14261.084},{"date":"2021-09-02","close":14214.6318},{"date":"2021-09-03","close":14214.6318},{"date":"2021-09-06","close":13935.9131},{"date":"2021-09-07","close":14400.4434},{"date":"2021-09-08","close":14214.6318},{"date":"2021-09-09","close":13610.7412},{"date":"2021-09-10","close":13935.9131},{"date":"2021-09-13","close":13517.835},{"date":"2021-09-14","close":13703.6465},{"date":"2021-09-15","close":14121.7256},{"date":"2021-09-16","close":13935.9131},{"date":"2021-09-17","close":14168.1787},{"date":"2021-09-23","close":14261.084},{"date":"2021-09-24","close":13935.9131},{"date":"2021-09-27","close":13796.5537},{"date":"2021-09-28","close":13332.0225},{"date":"2021-09-29","close":13610.7412},{"date":"2021-09-30","close":13378.4766},{"date":"2021-10-01","close":13239.1182},{"date":"2021-10-05","close":12681.6807},{"date":"2021-10-06","close":12077.791},{"date":"2021-10-07","close":12310.0566},{"date":"2021-10-08","close":12217.1514},{"date":"2021-10-12","close":11891.9785},{"date":"2021-10-13","close":12031.3379},{"date":"2021-10-14","close":12356.5098},{"date":"2021-10-15","close":12542.3213},{"date":"2021-10-18","close":12821.0391},{"date":"2021-10-19","close":12728.1338},{"date":"2021-10-20","close":12635.2266},{"date":"2021-10-21","close":12449.415},{"date":"2021-10-22","close":12495.8691},{"date":"2021-10-25","close":12449.415},{"date":"2021-10-26","close":12774.5879},{"date":"2021-10-27","close":12495.8691},{"date":"2021-10-28","close":12263.6035},{"date":"2021-10-29","close":12031.3379},{"date":"2021-11-01","close":11891.9785},{"date":"2021-11-02","close":12170.6982},{"date":"2021-11-03","close":11984.8857},{"date":"2021-11-04","close":11799.0732},{"date":"2021-11-05","close":11613.2607},{"date":"2021-11-08","close":11520.3545},{"date":"2021-11-09","close":11427.4492},{"date":"2021-11-10","close":11195.1836},{"date":"2021-11-11","close":11195.1836},{"date":"2021-11-12","close":11148.7305},{"date":"2021-11-15","close":10916.4658},{"date":"2021-11-16","close":10916.4658},{"date":"2021-11-17","close":10544.8408},{"date":"2021-11-18","close":10544.8408},{"date":"2021-11-19","close":10730.6533},{"date":"2021-11-22","close":10823.5586},{"date":"2021-11-23","close":10916.4658},{"date":"2021-11-24","close":10544.8408},{"date":"2021-11-25","close":10312.5762},{"date":"2021-11-26","close":9848.0459},{"date":"2021-11-29","close":9662.2324},{"date":"2021-11-30","close":9225.5752},{"date":"2021-12-01","close":9848.0459},{"date":"2021-12-02","close":10173.2168},{"date":"2021-12-03","close":10544.8408},{"date":"2021-12-06","close":10266.1221},{"date":"2021-12-07","close":10591.2939},{"date":"2021-12-08","close":10591.2939},{"date":"2021-12-09","close":10870.0117},{"date":"2021-12-10","close":10544.8408},{"date":"2021-12-13","close":10498.3877},{"date":"2021-12-14","close":10451.9346},{"date":"2021-12-15","close":10637.7471},{"date":"2021-12-16","close":10498.3877},{"date":"2021-12-17","close":10498.3877},{"date":"2021-12-20","close":10126.7637},{"date":"2021-12-21","close":10126.7637},{"date":"2021-12-22","close":9987.4033},{"date":"2021-12-23","close":10033.8584},{"date":"2021-12-24","close":10359.0293},{"date":"2021-12-27","close":10451.9346},{"date":"2021-12-28","close":10544.8408},{"date":"2021-12-29","close":10732.3047},{"date":"2021-12-30","close":10779.1699},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":11013.501},{"date":"2022-01-05","close":10919.7686},{"date":"2022-01-06","close":10872.9023},{"date":"2022-01-07","close":11107.2324},{"date":"2022-01-10","close":10919.7686},{"date":"2022-01-11","close":10732.3047},{"date":"2022-01-12","close":10872.9023},{"date":"2022-01-13","close":10779.1699},{"date":"2022-01-14","close":10404.2432},{"date":"2022-01-17","close":10123.0479},{"date":"2022-01-18","close":9935.584},{"date":"2022-01-19","close":9935.584},{"date":"2022-01-20","close":9982.4482},{"date":"2022-01-21","close":10123.0479},{"date":"2022-01-24","close":10076.1807},{"date":"2022-01-25","close":9560.6562},{"date":"2022-01-26","close":9560.6562},{"date":"2022-01-27","close":9326.3262},{"date":"2022-01-28","close":9794.9844},{"date":"2022-02-03","close":10169.9121},{"date":"2022-02-04","close":10872.9023},{"date":"2022-02-07","close":11107.2324},{"date":"2022-02-08","close":11107.2324},{"date":"2022-02-09","close":11107.2324},{"date":"2022-02-10","close":10779.1699},{"date":"2022-02-11","close":10638.5732},{"date":"2022-02-14","close":10169.9121},{"date":"2022-02-15","close":9466.9238},{"date":"2022-02-16","close":9841.8516},{"date":"2022-02-17","close":9748.1191},{"date":"2022-02-18","close":9841.8516},{"date":"2022-02-21","close":9888.7168},{"date":"2022-02-22","close":9888.7168},{"date":"2022-02-23","close":9888.7168},{"date":"2022-02-24","close":9794.9844},{"date":"2022-02-25","close":10123.0479},{"date":"2022-02-28","close":10123.0479},{"date":"2022-03-02","close":10357.377},{"date":"2022-03-03","close":10310.5117},{"date":"2022-03-04","close":10310.5117},{"date":"2022-03-07","close":9935.584},{"date":"2022-03-08","close":9748.1191},{"date":"2022-03-10","close":9748.1191},{"date":"2022-03-11","close":9654.3877},{"date":"2022-03-14","close":9701.2539},{"date":"2022-03-15","close":9701.2539},{"date":"2022-03-16","close":9701.2539},{"date":"2022-03-17","close":9701.2539},{"date":"2022-03-18","close":10029.3154},{"date":"2022-03-21","close":10029.3154},{"date":"2022-03-22","close":11622.7578},{"date":"2022-03-23","close":11435.2939},{"date":"2022-03-24","close":11575.8926},{"date":"2022-03-25","close":11388.4287},{"date":"2022-03-28","close":11388.4287},{"date":"2022-03-29","close":10966.6338},{"date":"2022-03-30","close":10966.6338},{"date":"2022-03-31","close":10966.6338},{"date":"2022-04-01","close":11294.6963},{"date":"2022-04-04","close":11482.1602},{"date":"2022-04-05","close":11294.6963},{"date":"2022-04-06","close":11388.4287},{"date":"2022-04-07","close":11107.2324},{"date":"2022-04-08","close":10966.6338},{"date":"2022-04-11","close":11247.8301},{"date":"2022-04-12","close":11107.2324},{"date":"2022-04-13","close":11200.9648},{"date":"2022-04-14","close":11388.4287},{"date":"2022-04-15","close":12278.8818},{"date":"2022-04-18","close":13216.2002},{"date":"2022-04-19","close":13356.7988},{"date":"2022-04-20","close":12981.8711},{"date":"2022-04-21","close":12700.6758},{"date":"2022-04-22","close":13731.7256},{"date":"2022-04-25","close":13684.8604},{"date":"2022-04-26","close":15043.9736},{"date":"2022-04-27","close":13216.2002},{"date":"2022-04-28","close":13122.4678},{"date":"2022-04-29","close":12466.3457},{"date":"2022-05-02","close":12888.1396},{"date":"2022-05-03","close":12935.0039},{"date":"2022-05-04","close":12794.4072},{"date":"2022-05-06","close":13122.4678},{"date":"2022-05-09","close":13550.0},{"date":"2022-05-10","close":12325.748},{"date":"2022-05-11","close":12091.418},{"date":"2022-05-12","close":11435.2939},{"date":"2022-05-13","close":11575.8926},{"date":"2022-05-16","close":12372.6133},{"date":"2022-05-17","close":12091.418},{"date":"2022-05-18","close":12138.2832},{"date":"2022-05-19","close":12138.2832},{"date":"2022-05-20","close":12372.6133},{"date":"2022-05-23","close":12138.2832},{"date":"2022-05-24","close":12091.418},{"date":"2022-05-25","close":12091.418},{"date":"2022-05-26","close":11950.8193},{"date":"2022-05-27","close":12513.2109},{"date":"2022-05-30","close":13028.7363},{"date":"2022-05-31","close":12841.2725},{"date":"2022-06-02","close":12466.3457},{"date":"2022-06-03","close":12232.0146},{"date":"2022-06-07","close":12091.418},{"date":"2022-06-08","close":11669.623},{"date":"2022-06-09","close":11482.1602},{"date":"2022-06-10","close":11388.4287},{"date":"2022-06-13","close":11435.2939},{"date":"2022-06-14","close":10826.0371},{"date":"2022-06-15","close":10404.2432},{"date":"2022-06-16","close":10357.377},{"date":"2022-06-17","close":10076.1807},{"date":"2022-06-20","close":9701.2539},{"date":"2022-06-21","close":10029.3154},{"date":"2022-06-22","close":9607.5215},{"date":"2022-06-23","close":8801.4277},{"date":"2022-06-24","close":9241.9668},{"date":"2022-06-27","close":9841.8516},{"date":"2022-06-28","close":9654.3877},{"date":"2022-06-29","close":9654.3877},{"date":"2022-06-30","close":9420.0576},{"date":"2022-07-01","close":9157.6084},{"date":"2022-07-04","close":9091.9951},{"date":"2022-07-05","close":9326.3262},{"date":"2022-07-06","close":9270.0859},{"date":"2022-07-07","close":9373.1924},{"date":"2022-07-08","close":9513.79},{"date":"2022-07-11","close":9513.79},{"date":"2022-07-12","close":9345.0723},{"date":"2022-07-13","close":9326.3262},{"date":"2022-07-14","close":9204.4746},{"date":"2022-07-15","close":9063.876},{"date":"2022-07-18","close":9373.1924},{"date":"2022-07-19","close":9466.9238},{"date":"2022-07-20","close":9654.3877},{"date":"2022-07-21","close":9701.2539},{"date":"2022-07-22","close":9701.2539},{"date":"2022-07-25","close":9654.3877},{"date":"2022-07-26","close":9935.584},{"date":"2022-07-27","close":9935.584},{"date":"2022-07-28","close":9935.584},{"date":"2022-07-29","close":10123.0479},{"date":"2022-08-01","close":9982.4482},{"date":"2022-08-02","close":10169.9121},{"date":"2022-08-03","close":10263.6455},{"date":"2022-08-04","close":10169.9121},{"date":"2022-08-05","close":10123.0479},{"date":"2022-08-08","close":10123.0479},{"date":"2022-08-09","close":10497.9756},{"date":"2022-08-10","close":10357.377},{"date":"2022-08-11","close":10451.1094},{"date":"2022-08-12","close":10310.5117},{"date":"2022-08-16","close":9982.4482},{"date":"2022-08-17","close":10310.5117},{"date":"2022-08-18","close":10404.2432},{"date":"2022-08-19","close":10263.6455},{"date":"2022-08-22","close":10263.6455},{"date":"2022-08-23","close":10310.5117},{"date":"2022-08-24","close":10310.5117},{"date":"2022-08-25","close":10451.1094},{"date":"2022-08-26","close":10216.7793},{"date":"2022-08-29","close":9701.2539},{"date":"2022-08-30","close":9701.2539},{"date":"2022-08-31","close":9513.79},{"date":"2022-09-01","close":9241.9668},{"date":"2022-09-02","close":9120.1152},{"date":"2022-09-05","close":9166.9814},{"date":"2022-09-06","close":9316.9531},{"date":"2022-09-07","close":9120.1152},{"date":"2022-09-08","close":9326.3262},{"date":"2022-09-13","close":9513.79},{"date":"2022-09-14","close":9316.9531},{"date":"2022-09-15","close":9251.3398},{"date":"2022-09-16","close":9091.9951},{"date":"2022-09-19","close":8773.3086},{"date":"2022-09-20","close":8876.4121},{"date":"2022-09-21","close":8979.5176},{"date":"2022-09-22","close":9241.9668},{"date":"2022-09-23","close":8829.5469},{"date":"2022-09-26","close":8351.5137},{"date":"2022-09-27","close":8107.811},{"date":"2022-09-28","close":7845.3613},{"date":"2022-09-29","close":7920.3477},{"date":"2022-09-30","close":7723.5098},{"date":"2022-10-04","close":7976.5859},{"date":"2022-10-05","close":7985.959},{"date":"2022-10-06","close":8145.3027},{"date":"2022-10-07","close":7929.7207},{"date":"2022-10-11","close":7611.0322},{"date":"2022-10-12","close":7526.6733},{"date":"2022-10-13","close":7198.6113},{"date":"2022-10-14","close":7376.7021},{"date":"2022-10-17","close":7367.3281},{"date":"2022-10-18","close":7526.6733},{"date":"2022-10-19","close":7498.5532},{"date":"2022-10-20","close":7461.061},{"date":"2022-10-21","close":7245.4775},{"date":"2022-10-24","close":7404.8213},{"date":"2022-10-25","close":7329.8364},{"date":"2022-10-26","close":7198.6113},{"date":"2022-10-27","close":7376.7021},{"date":"2022-10-28","close":7282.9702},{"date":"2022-10-31","close":7451.687},{"date":"2022-11-01","close":7582.9121},{"date":"2022-11-02","close":7620.4053},{"date":"2022-11-03","close":7498.5532},{"date":"2022-11-04","close":7592.2856},{"date":"2022-11-07","close":7695.3906},{"date":"2022-11-08","close":7892.2275},{"date":"2022-11-09","close":7910.9746},{"date":"2022-11-10","close":7882.8545},{"date":"2022-11-11","close":8014.0786},{"date":"2022-11-14","close":8014.0786},{"date":"2022-11-15","close":7967.2129},{"date":"2022-11-16","close":7985.959},{"date":"2022-11-17","close":7761.0024},{"date":"2022-11-18","close":7835.9883},{"date":"2022-11-21","close":7657.8975},{"date":"2022-11-22","close":7601.6592},{"date":"2022-11-23","close":7826.6152},{"date":"2022-11-24","close":7920.3477},{"date":"2022-11-25","close":7929.7207},{"date":"2022-11-28","close":7929.7207},{"date":"2022-11-29","close":7967.2129},{"date":"2022-11-30","close":8014.0786},{"date":"2022-12-01","close":8089.0649},{"date":"2022-12-02","close":8332.7676},{"date":"2022-12-05","close":8492.1123},{"date":"2022-12-06","close":8304.6484},{"date":"2022-12-07","close":8295.2754},{"date":"2022-12-08","close":8107.811},{"date":"2022-12-09","close":8201.543},{"date":"2022-12-12","close":8323.3936},{"date":"2022-12-13","close":8276.5283},{"date":"2022-12-14","close":8426.5},{"date":"2022-12-15","close":8323.3936},{"date":"2022-12-16","close":8248.4092},{"date":"2022-12-19","close":8623.3369},{"date":"2022-12-20","close":8567.0977},{"date":"2022-12-21","close":8876.4121},{"date":"2022-12-22","close":8951.3984},{"date":"2022-12-23","close":8717.0684},{"date":"2022-12-26","close":8567.0977},{"date":"2022-12-27","close":8660.8301},{"date":"2022-12-28","close":8926.1514},{"date":"2022-12-29","close":8812.4404},{"date":"2023-01-02","close":8784.0137},{"date":"2023-01-03","close":8566.0732},{"date":"2023-01-04","close":8622.9258},{"date":"2023-01-05","close":8556.5957},{"date":"2023-01-06","close":8670.3057},{"date":"2023-01-09","close":9077.7617},{"date":"2023-01-10","close":9248.3252},{"date":"2023-01-11","close":9305.1807},{"date":"2023-01-12","close":9257.8008},{"date":"2023-01-13","close":9314.6562},{"date":"2023-01-16","close":9343.082},{"date":"2023-01-17","close":9229.374},{"date":"2023-01-18","close":9371.5098},{"date":"2023-01-19","close":9286.2285},{"date":"2023-01-20","close":9380.9863},{"date":"2023-01-25","close":9456.792},{"date":"2023-01-26","close":9570.501},{"date":"2023-01-27","close":9523.1211},{"date":"2023-01-30","close":9380.9863},{"date":"2023-01-31","close":9333.6064},{"date":"2023-02-01","close":9314.6562},{"date":"2023-02-02","close":9437.8408},{"date":"2023-02-03","close":9418.8887},{"date":"2023-02-06","close":9418.8887},{"date":"2023-02-07","close":9333.6064},{"date":"2023-02-08","close":9371.5098},{"date":"2023-02-09","close":9333.6064},{"date":"2023-02-10","close":9333.6064},{"date":"2023-02-13","close":9333.6064},{"date":"2023-02-14","close":9617.8799},{"date":"2023-02-15","close":9456.792},{"date":"2023-02-16","close":9532.5977},{"date":"2023-02-17","close":9257.8008},{"date":"2023-02-20","close":9380.9863},{"date":"2023-02-21","close":9428.3643},{"date":"2023-02-22","close":9295.7051},{"date":"2023-02-23","close":9409.4131},{"date":"2023-02-24","close":9352.5586},{"date":"2023-02-27","close":9257.8008},{"date":"2023-02-28","close":9030.3838},{"date":"2023-03-02","close":8859.8203},{"date":"2023-03-03","close":9049.335},{"date":"2023-03-06","close":8935.627},{"date":"2023-03-07","close":9096.7139},{"date":"2023-03-08","close":9039.8594},{"date":"2023-03-09","close":9096.7139},{"date":"2023-03-10","close":8973.5283},{"date":"2023-03-13","close":8859.8203},{"date":"2023-03-14","close":8386.0342},{"date":"2023-03-15","close":8585.0244},{"date":"2023-03-16","close":8386.0342},{"date":"2023-03-17","close":8575.5488},{"date":"2023-03-20","close":8471.3145},{"date":"2023-03-21","close":8149.1396},{"date":"2023-03-22","close":7741.6821},{"date":"2023-03-23","close":7741.6821},{"date":"2023-03-24","close":7817.4883},{"date":"2023-03-27","close":7808.0127},{"date":"2023-03-28","close":7950.1484},{"date":"2023-03-29","close":7940.6729},{"date":"2023-03-30","close":8187.0425},{"date":"2023-03-31","close":8177.5664},{"date":"2023-04-03","close":8205.9941},{"date":"2023-04-04","close":8205.9941},{"date":"2023-04-05","close":8073.333},{"date":"2023-04-06","close":7902.7695},{"date":"2023-04-07","close":7798.5371},{"date":"2023-04-10","close":7722.7305},{"date":"2023-04-11","close":7950.1484},{"date":"2023-04-12","close":7978.5762},{"date":"2023-04-13","close":8007.0034},{"date":"2023-04-14","close":8073.333},{"date":"2023-04-17","close":8025.9551},{"date":"2023-04-18","close":7978.5762},{"date":"2023-04-19","close":8149.1396},{"date":"2023-04-20","close":8338.6543},{"date":"2023-04-21","close":8205.9941},{"date":"2023-04-24","close":7864.8672},{"date":"2023-04-25","close":7770.1099},{"date":"2023-04-26","close":7959.6245},{"date":"2023-04-27","close":7912.2456},{"date":"2023-04-28","close":7817.4883},{"date":"2023-05-02","close":7817.4883},{"date":"2023-05-03","close":7779.5854},{"date":"2023-05-04","close":7741.6821},{"date":"2023-05-08","close":8054.3813},{"date":"2023-05-09","close":8044.9058},{"date":"2023-05-10","close":8092.2842},{"date":"2023-05-11","close":8092.2842},{"date":"2023-05-12","close":8234.4209},{"date":"2023-05-15","close":8338.6543},{"date":"2023-05-16","close":8471.3145},{"date":"2023-05-17","close":8395.5098},{"date":"2023-05-18","close":8376.5566},{"date":"2023-05-19","close":8319.7031},{"date":"2023-05-22","close":8603.9746},{"date":"2023-05-23","close":8518.6934},{"date":"2023-05-24","close":8670.3057},{"date":"2023-05-25","close":8566.0732},{"date":"2023-05-26","close":8357.6055},{"date":"2023-05-30","close":8253.3721},{"date":"2023-05-31","close":8281.7988},{"date":"2023-06-01","close":8338.6543},{"date":"2023-06-02","close":8291.2754},{"date":"2023-06-05","close":8404.9854},{"date":"2023-06-07","close":8547.1201},{"date":"2023-06-08","close":8698.7324},{"date":"2023-06-09","close":8821.916},{"date":"2023-06-12","close":8698.7324},{"date":"2023-06-13","close":8679.7812},{"date":"2023-06-14","close":8850.3447},{"date":"2023-06-15","close":8708.208},{"date":"2023-06-16","close":8840.8691},{"date":"2023-06-19","close":8831.3926},{"date":"2023-06-20","close":8632.4014},{"date":"2023-06-21","close":8518.6934},{"date":"2023-06-22","close":8802.9648},{"date":"2023-06-23","close":8537.6445},{"date":"2023-06-26","close":8404.9854},{"date":"2023-06-27","close":8262.8477},{"date":"2023-06-28","close":8291.2754},{"date":"2023-06-29","close":8044.9058},{"date":"2023-06-30","close":8092.2842},{"date":"2023-07-03","close":8149.1396},{"date":"2023-07-04","close":8130.188},{"date":"2023-07-05","close":8054.3813},{"date":"2023-07-06","close":7921.7212},{"date":"2023-07-07","close":7931.1973},{"date":"2023-07-10","close":7931.1973},{"date":"2023-07-11","close":7950.1484},{"date":"2023-07-12","close":7950.1484},{"date":"2023-07-13","close":8139.6636},{"date":"2023-07-14","close":8158.6152},{"date":"2023-07-17","close":8016.4795},{"date":"2023-07-18","close":8054.3813},{"date":"2023-07-19","close":7997.5278},{"date":"2023-07-20","close":7902.7695},{"date":"2023-07-21","close":7808.0127},{"date":"2023-07-24","close":7485.8374},{"date":"2023-07-25","close":7428.9829},{"date":"2023-07-26","close":7068.9048},{"date":"2023-07-27","close":7229.9927},{"date":"2023-07-28","close":7609.022},{"date":"2023-07-31","close":7741.6821},{"date":"2023-08-01","close":7741.6821},{"date":"2023-08-02","close":7580.5947},{"date":"2023-08-03","close":7571.1187},{"date":"2023-08-04","close":7779.5854},{"date":"2023-08-07","close":7751.1582},{"date":"2023-08-08","close":7675.3521},{"date":"2023-08-09","close":7789.061},{"date":"2023-08-10","close":7874.3428},{"date":"2023-08-11","close":7912.2456},{"date":"2023-08-14","close":7808.0127},{"date":"2023-08-16","close":7732.2065},{"date":"2023-08-17","close":7552.1675},{"date":"2023-08-18","close":7609.022},{"date":"2023-08-21","close":7722.7305},{"date":"2023-08-22","close":8139.6636},{"date":"2023-08-23","close":8139.6636},{"date":"2023-08-24","close":8054.3813},{"date":"2023-08-25","close":8120.7124},{"date":"2023-08-28","close":7921.7212},{"date":"2023-08-29","close":7902.7695},{"date":"2023-08-30","close":7798.5371},{"date":"2023-08-31","close":7798.5371},{"date":"2023-09-01","close":7694.3037},{"date":"2023-09-04","close":7542.6919},{"date":"2023-09-05","close":7391.0796},{"date":"2023-09-06","close":7353.1768},{"date":"2023-09-07","close":7267.895},{"date":"2023-09-08","close":7438.4585},{"date":"2023-09-11","close":7523.7402},{"date":"2023-09-12","close":7457.4102},{"date":"2023-09-13","close":7466.8857},{"date":"2023-09-14","close":7495.313},{"date":"2023-09-15","close":7542.6919},{"date":"2023-09-18","close":7428.9829},{"date":"2023-09-19","close":7381.604},{"date":"2023-09-20","close":7362.6528},{"date":"2023-09-21","close":7286.8467},{"date":"2023-09-22","close":7334.2256},{"date":"2023-09-25","close":7173.1372},{"date":"2023-09-26","close":7078.3799},{"date":"2023-09-27","close":7173.1372},{"date":"2023-10-04","close":6917.293},{"date":"2023-10-05","close":6926.7686},{"date":"2023-10-06","close":6955.1958},{"date":"2023-10-10","close":6898.3408},{"date":"2023-10-11","close":7049.9536},{"date":"2023-10-12","close":7087.8555},{"date":"2023-10-13","close":7154.1865},{"date":"2023-10-16","close":7012.0503},{"date":"2023-10-17","close":6993.0981},{"date":"2023-10-18","close":6993.0981},{"date":"2023-10-19","close":6850.9624},{"date":"2023-10-20","close":6737.2534},{"date":"2023-10-23","close":6841.4868},{"date":"2023-10-24","close":6850.9624},{"date":"2023-10-25","close":7059.4292},{"date":"2023-10-26","close":6869.9141},{"date":"2023-10-27","close":6926.7686},{"date":"2023-10-30","close":6888.8652},{"date":"2023-10-31","close":6765.6807},{"date":"2023-11-01","close":6832.0112},{"date":"2023-11-02","close":6964.6719},{"date":"2023-11-03","close":7040.4771},{"date":"2023-11-06","close":6974.1475},{"date":"2023-11-07","close":6832.0112},{"date":"2023-11-08","close":6727.7778},{"date":"2023-11-09","close":6746.7295},{"date":"2023-11-10","close":6642.4961},{"date":"2023-11-13","close":6528.7871},{"date":"2023-11-14","close":6595.1177},{"date":"2023-11-15","close":6746.7295},{"date":"2023-11-16","close":6737.2534},{"date":"2023-11-17","close":6727.7778},{"date":"2023-11-20","close":6727.7778},{"date":"2023-11-21","close":6813.0591},{"date":"2023-11-22","close":6708.8262},{"date":"2023-11-23","close":6633.02},{"date":"2023-11-24","close":6670.9233},{"date":"2023-11-27","close":6651.9722},{"date":"2023-11-28","close":6623.5444},{"date":"2023-11-29","close":6566.6904},{"date":"2023-11-30","close":6538.2627},{"date":"2023-12-01","close":6481.4087},{"date":"2023-12-04","close":6623.5444},{"date":"2023-12-05","close":6557.2144},{"date":"2023-12-06","close":6595.1177},{"date":"2023-12-07","close":6566.6904},{"date":"2023-12-08","close":6557.2144},{"date":"2023-12-11","close":6490.8843},{"date":"2023-12-12","close":6415.0786},{"date":"2023-12-13","close":6348.748},{"date":"2023-12-14","close":6367.6997},{"date":"2023-12-15","close":6386.6509},{"date":"2023-12-18","close":6396.127},{"date":"2023-12-19","close":6538.2627},{"date":"2023-12-20","close":6689.875},{"date":"2023-12-21","close":6471.9326},{"date":"2023-12-22","close":6159.2329},{"date":"2023-12-26","close":6216.0879},{"date":"2023-12-27","close":6283.4443},{"date":"2023-12-28","close":6370.0464},{"date":"2024-01-02","close":6418.1587},{"date":"2024-01-03","close":6408.5361},{"date":"2024-01-04","close":6427.7812},{"date":"2024-01-05","close":6370.0464},{"date":"2024-01-08","close":6389.2915},{"date":"2024-01-09","close":6389.2915},{"date":"2024-01-10","close":6360.4238},{"date":"2024-01-11","close":6370.0464},{"date":"2024-01-12","close":6293.0669},{"date":"2024-01-15","close":6341.1787},{"date":"2024-01-16","close":6302.6895},{"date":"2024-01-17","close":6273.8223},{"date":"2024-01-18","close":6408.5361},{"date":"2024-01-19","close":6389.2915},{"date":"2024-01-22","close":6341.1787},{"date":"2024-01-23","close":6389.2915},{"date":"2024-01-24","close":6254.5771},{"date":"2024-01-25","close":6235.3325},{"date":"2024-01-26","close":6273.8223},{"date":"2024-01-29","close":6244.9546},{"date":"2024-01-30","close":6350.8013},{"date":"2024-01-31","close":6341.1787},{"date":"2024-02-01","close":6581.7397},{"date":"2024-02-02","close":6639.4741},{"date":"2024-02-05","close":6716.4536},{"date":"2024-02-06","close":6831.9229},{"date":"2024-02-07","close":6851.168},{"date":"2024-02-08","close":6803.0557},{"date":"2024-02-13","close":6812.6777},{"date":"2024-02-14","close":6793.4336},{"date":"2024-02-15","close":6716.4536},{"date":"2024-02-16","close":6793.4336},{"date":"2024-02-19","close":7005.1265},{"date":"2024-02-20","close":6966.6372},{"date":"2024-02-21","close":7005.1265},{"date":"2024-02-22","close":7053.2388},{"date":"2024-02-23","close":7053.2388},{"date":"2024-02-26","close":6937.7695},{"date":"2024-02-27","close":6803.0557},{"date":"2024-02-28","close":6841.5454},{"date":"2024-02-29","close":6899.2798},{"date":"2024-03-04","close":6889.6577},{"date":"2024-03-05","close":6870.4126},{"date":"2024-03-06","close":6793.4336},{"date":"2024-03-07","close":6957.0146},{"date":"2024-03-08","close":7043.6162},{"date":"2024-03-11","close":7053.2388},{"date":"2024-03-12","close":7033.9937},{"date":"2024-03-13","close":7053.2388},{"date":"2024-03-14","close":6995.5039},{"date":"2024-03-15","close":6995.5039},{"date":"2024-03-18","close":6899.2798},{"date":"2024-03-19","close":6880.0352},{"date":"2024-03-20","close":6995.5039},{"date":"2024-03-21","close":7101.3506},{"date":"2024-03-22","close":7159.0854},{"date":"2024-03-25","close":7043.6162},{"date":"2024-03-26","close":7197.5752},{"date":"2024-03-27","close":7197.5752},{"date":"2024-03-28","close":7043.6162},{"date":"2024-03-29","close":7139.8408},{"date":"2024-04-01","close":7043.6162},{"date":"2024-04-02","close":6918.5244},{"date":"2024-04-03","close":6966.6372},{"date":"2024-04-04","close":6918.5244},{"date":"2024-04-05","close":6966.6372},{"date":"2024-04-08","close":6822.3003},{"date":"2024-04-09","close":6899.2798},{"date":"2024-04-11","close":6783.811},{"date":"2024-04-12","close":6764.5659},{"date":"2024-04-15","close":6735.6987},{"date":"2024-04-16","close":6533.6274},{"date":"2024-04-17","close":6658.7192},{"date":"2024-04-18","close":6745.3208},{"date":"2024-04-19","close":6841.5454},{"date":"2024-04-22","close":7159.0854},{"date":"2024-04-23","close":7159.0854},{"date":"2024-04-24","close":7159.0854},{"date":"2024-04-25","close":7216.8198},{"date":"2024-04-26","close":7024.3716},{"date":"2024-04-29","close":6995.5039},{"date":"2024-04-30","close":7005.1265},{"date":"2024-05-02","close":7101.3506},{"date":"2024-05-03","close":7110.9731},{"date":"2024-05-07","close":7139.8408},{"date":"2024-05-08","close":7236.0649},{"date":"2024-05-09","close":7255.3096},{"date":"2024-05-10","close":7399.646},{"date":"2024-05-13","close":7438.1357},{"date":"2024-05-14","close":7495.8701},{"date":"2024-05-16","close":7447.7583},{"date":"2024-05-17","close":7543.9824},{"date":"2024-05-20","close":7524.7378},{"date":"2024-05-21","close":7697.9414},{"date":"2024-05-22","close":7601.7168},{"date":"2024-05-23","close":7620.9619},{"date":"2024-05-24","close":7601.7168},{"date":"2024-05-27","close":7293.7993},{"date":"2024-05-28","close":7341.9116},{"date":"2024-05-29","close":7216.8198},{"date":"2024-05-30","close":7168.708},{"date":"2024-05-31","close":7197.5752},{"date":"2024-06-03","close":7361.1567},{"date":"2024-06-04","close":7351.5342},{"date":"2024-06-05","close":7457.3809},{"date":"2024-06-07","close":7553.605},{"date":"2024-06-10","close":7418.8911},{"date":"2024-06-11","close":7486.2476},{"date":"2024-06-12","close":7611.3394},{"date":"2024-06-13","close":7457.3809},{"date":"2024-06-14","close":7880.7676},{"date":"2024-06-17","close":7736.4312},{"date":"2024-06-18","close":7697.9414},{"date":"2024-06-19","close":7361.1567},{"date":"2024-06-20","close":7505.4927},{"date":"2024-06-21","close":7399.646},{"date":"2024-06-24","close":7178.3306},{"date":"2024-06-25","close":7082.1064},{"date":"2024-06-26","close":6918.5244},{"date":"2024-06-27","close":6957.0146},{"date":"2024-06-28","close":6947.3921},{"date":"2024-07-01","close":6860.79},{"date":"2024-07-02","close":6860.79},{"date":"2024-07-03","close":6812.6777},{"date":"2024-07-04","close":6947.3921},{"date":"2024-07-05","close":6937.7695},{"date":"2024-07-08","close":7072.4839},{"date":"2024-07-09","close":6928.147},{"date":"2024-07-10","close":7024.3716},{"date":"2024-07-11","close":6937.7695},{"date":"2024-07-12","close":6928.147},{"date":"2024-07-15","close":6899.2798},{"date":"2024-07-16","close":6870.4126},{"date":"2024-07-17","close":6764.5659},{"date":"2024-07-18","close":6620.2295},{"date":"2024-07-19","close":6572.1172},{"date":"2024-07-22","close":6504.7607},{"date":"2024-07-23","close":6543.25},{"date":"2024-07-24","close":6649.0967},{"date":"2024-07-25","close":6581.7397},{"date":"2024-07-26","close":6754.9434},{"date":"2024-07-29","close":6668.3418},{"date":"2024-07-30","close":6514.3828},{"date":"2024-07-31","close":6610.6074},{"date":"2024-08-01","close":6658.7192},{"date":"2024-08-02","close":6495.1382},{"date":"2024-08-05","close":5917.7925},{"date":"2024-08-06","close":6264.1997},{"date":"2024-08-07","close":6418.1587},{"date":"2024-08-08","close":6341.1787},{"date":"2024-08-09","close":6398.9136},{"date":"2024-08-12","close":6427.7812},{"date":"2024-08-13","close":6485.5156},{"date":"2024-08-14","close":6658.7192},{"date":"2024-08-16","close":6572.1172},{"date":"2024-08-19","close":6880.0352},{"date":"2024-08-20","close":6841.5454},{"date":"2024-08-21","close":6822.3003},{"date":"2024-08-22","close":6803.0557},{"date":"2024-08-23","close":6793.4336},{"date":"2024-08-26","close":6976.2593},{"date":"2024-08-27","close":7120.5957},{"date":"2024-08-28","close":6966.6372},{"date":"2024-08-29","close":6947.3921},{"date":"2024-08-30","close":6966.6372},{"date":"2024-09-02","close":6966.6372},{"date":"2024-09-03","close":7024.3716},{"date":"2024-09-04","close":6880.0352},{"date":"2024-09-05","close":6803.0557},{"date":"2024-09-06","close":6620.2295},{"date":"2024-09-09","close":6629.8516},{"date":"2024-09-10","close":6610.6074},{"date":"2024-09-11","close":6600.9849},{"date":"2024-09-12","close":6687.5864},{"date":"2024-09-13","close":6764.5659},{"date":"2024-09-19","close":6803.0557},{"date":"2024-09-20","close":6822.3003},{"date":"2024-09-23","close":6735.6987},{"date":"2024-09-24","close":6726.0762},{"date":"2024-09-25","close":6687.5864},{"date":"2024-09-26","close":6812.6777},{"date":"2024-09-27","close":6851.168},{"date":"2024-09-30","close":6928.147},{"date":"2024-10-02","close":6716.4536},{"date":"2024-10-04","close":6908.9023},{"date":"2024-10-07","close":6745.3208},{"date":"2024-10-08","close":6822.3003},{"date":"2024-10-10","close":6745.3208},{"date":"2024-10-11","close":6706.8315},{"date":"2024-10-14","close":6706.8315},{"date":"2024-10-15","close":6822.3003},{"date":"2024-10-16","close":6860.79},{"date":"2024-10-17","close":6841.5454},{"date":"2024-10-18","close":6754.9434},{"date":"2024-10-21","close":6677.9644},{"date":"2024-10-22","close":6552.8726},{"date":"2024-10-23","close":6466.2705},{"date":"2024-10-24","close":6389.2915},{"date":"2024-10-25","close":6331.5571},{"date":"2024-10-28","close":6466.2705},{"date":"2024-10-29","close":6437.4033},{"date":"2024-10-30","close":6398.9136},{"date":"2024-10-31","close":6360.4238},{"date":"2024-11-01","close":6331.5571},{"date":"2024-11-04","close":6408.5361},{"date":"2024-11-05","close":6427.7812},{"date":"2024-11-06","close":6321.9346},{"date":"2024-11-07","close":6196.8428},{"date":"2024-11-08","close":6196.8428},{"date":"2024-11-11","close":6119.8633},{"date":"2024-11-12","close":5898.5474},{"date":"2024-11-13","close":5773.4556},{"date":"2024-11-14","close":5677.2319},{"date":"2024-11-15","close":5744.5889},{"date":"2024-11-18","close":5821.5679},{"date":"2024-11-19","close":5811.9458},{"date":"2024-11-20","close":6148.7305},{"date":"2024-11-21","close":5956.2822},{"date":"2024-11-22","close":6052.5063},{"date":"2024-11-25","close":6004.394},{"date":"2024-11-26","close":6033.2617},{"date":"2024-11-27","close":5927.415},{"date":"2024-11-28","close":5946.6597},{"date":"2024-11-29","close":5811.9458},{"date":"2024-12-02","close":5754.2114},{"date":"2024-12-03","close":5898.5474},{"date":"2024-12-04","close":5783.0781},{"date":"2024-12-05","close":5754.2114},{"date":"2024-12-06","close":5590.6299},{"date":"2024-12-09","close":5359.6919},{"date":"2024-12-10","close":5648.3647},{"date":"2024-12-11","close":5744.5889},{"date":"2024-12-12","close":5850.4355},{"date":"2024-12-13","close":5888.9248},{"date":"2024-12-16","close":5879.3022},{"date":"2024-12-17","close":5811.9458},{"date":"2024-12-18","close":5860.0581},{"date":"2024-12-19","close":5734.9663},{"date":"2024-12-20","close":5561.7627},{"date":"2024-12-23","close":5552.1401},{"date":"2024-12-24","close":5513.6504},{"date":"2024-12-26","close":5465.5386},{"date":"2024-12-27","close":5475.3335},{"date":"2024-12-30","close":5524.3076},{"date":"2025-01-02","close":5524.3076},{"date":"2025-01-03","close":5573.2822},{"date":"2025-01-06","close":5612.4614},{"date":"2025-01-07","close":5622.2563},{"date":"2025-01-08","close":5612.4614},{"date":"2025-01-09","close":5514.5127},{"date":"2025-01-10","close":5563.4873},{"date":"2025-01-13","close":5494.9229},{"date":"2025-01-14","close":5534.1025},{"date":"2025-01-15","close":5543.8975},{"date":"2025-01-16","close":5612.4614},{"date":"2025-01-17","close":5622.2563},{"date":"2025-01-20","close":5612.4614},{"date":"2025-01-21","close":5602.6665},{"date":"2025-01-22","close":5573.2822},{"date":"2025-01-23","close":5485.1284},{"date":"2025-01-24","close":5534.1025},{"date":"2025-01-31","close":5514.5127},{"date":"2025-02-03","close":5357.7949},{"date":"2025-02-04","close":5455.7437},{"date":"2025-02-05","close":5504.7178},{"date":"2025-02-06","close":5534.1025},{"date":"2025-02-07","close":5465.5386},{"date":"2025-02-10","close":5475.3335},{"date":"2025-02-11","close":5485.1284},{"date":"2025-02-12","close":5416.564},{"date":"2025-02-13","close":5455.7437},{"date":"2025-02-14","close":5465.5386},{"date":"2025-02-17","close":5543.8975},{"date":"2025-02-18","close":5622.2563},{"date":"2025-02-19","close":5602.6665},{"date":"2025-02-20","close":5632.0513},{"date":"2025-02-21","close":5661.436},{"date":"2025-02-24","close":5681.0259},{"date":"2025-02-25","close":5788.769},{"date":"2025-02-26","close":5798.564},{"date":"2025-02-27","close":5759.3848},{"date":"2025-02-28","close":5661.436},{"date":"2025-03-04","close":5612.4614},{"date":"2025-03-05","close":5710.4102},{"date":"2025-03-06","close":5730.0},{"date":"2025-03-07","close":5710.4102},{"date":"2025-03-10","close":5700.6152},{"date":"2025-03-11","close":5651.6411},{"date":"2025-03-12","close":5681.0259},{"date":"2025-03-13","close":5641.8462},{"date":"2025-03-14","close":5622.2563},{"date":"2025-03-17","close":5671.231},{"date":"2025-03-18","close":5651.6411},{"date":"2025-03-19","close":5622.2563},{"date":"2025-03-20","close":5602.6665},{"date":"2025-03-21","close":5632.0513},{"date":"2025-03-24","close":5671.231},{"date":"2025-03-25","close":5563.4873},{"date":"2025-03-26","close":5485.1284},{"date":"2025-03-27","close":5465.5386},{"date":"2025-03-28","close":5367.5898},{"date":"2025-03-31","close":5171.6924},{"date":"2025-04-01","close":5318.6152},{"date":"2025-04-02","close":5220.6665},{"date":"2025-04-03","close":5191.2822},{"date":"2025-04-04","close":5289.231},{"date":"2025-04-07","close":5083.5386},{"date":"2025-04-08","close":5191.2822},{"date":"2025-04-09","close":5083.5386},{"date":"2025-04-10","close":5279.436},{"date":"2025-04-11","close":5348.0},{"date":"2025-04-14","close":5583.0771},{"date":"2025-04-15","close":5612.4614},{"date":"2025-04-16","close":5612.4614},{"date":"2025-04-17","close":5661.436},{"date":"2025-04-18","close":5759.3848},{"date":"2025-04-21","close":5769.1797},{"date":"2025-04-22","close":5759.3848},{"date":"2025-04-23","close":5759.3848},{"date":"2025-04-24","close":5759.3848},{"date":"2025-04-25","close":5827.9487},{"date":"2025-04-28","close":5798.564},{"date":"2025-04-29","close":5798.564},{"date":"2025-04-30","close":5749.5898},{"date":"2025-05-02","close":5749.5898},{"date":"2025-05-07","close":5769.1797},{"date":"2025-05-08","close":5749.5898},{"date":"2025-05-09","close":5769.1797},{"date":"2025-05-12","close":5876.9229},{"date":"2025-05-13","close":6738.8716},{"date":"2025-05-14","close":7199.231},{"date":"2025-05-15","close":7640.0},{"date":"2025-05-16","close":7904.4614},{"date":"2025-05-19","close":7875.0771},{"date":"2025-05-20","close":7924.0513},{"date":"2025-05-21","close":8345.2305},{"date":"2025-05-22","close":8198.3076},{"date":"2025-05-23","close":9138.6152},{"date":"2025-05-26","close":9236.5645},{"date":"2025-05-27","close":9726.3076},{"date":"2025-05-28","close":9452.0518},{"date":"2025-05-29","close":9334.5127},{"date":"2025-05-30","close":9344.3076},{"date":"2025-06-02","close":10000.5645},{"date":"2025-06-04","close":10049.5381},{"date":"2025-06-05","close":9892.8203},{"date":"2025-06-09","close":9814.4619},{"date":"2025-06-10","close":9971.1797},{"date":"2025-06-11","close":10705.7949},{"date":"2025-06-12","close":10558.8721},{"date":"2025-06-13","close":10039.7432},{"date":"2025-06-16","close":10529.4873},{"date":"2025-06-17","close":10833.1279},{"date":"2025-06-18","close":11009.4355},{"date":"2025-06-19","close":11430.6152},{"date":"2025-06-20","close":11411.0254},{"date":"2025-06-23","close":11646.1025},{"date":"2025-06-24","close":11411.0254},{"date":"2025-06-25","close":11411.0254},{"date":"2025-06-26","close":11195.5381},{"date":"2025-06-27","close":11381.6406},{"date":"2025-06-30","close":12096.667},{"date":"2025-07-01","close":12331.7432},{"date":"2025-07-02","close":12028.1025},{"date":"2025-07-03","close":12018.3076},{"date":"2025-07-04","close":11577.5381},{"date":"2025-07-07","close":12272.9746},{"date":"2025-07-08","close":12684.3594},{"date":"2025-07-09","close":12958.6152},{"date":"2025-07-10","close":12831.2822},{"date":"2025-07-11","close":12988.0},{"date":"2025-07-14","close":13311.2305},{"date":"2025-07-15","close":13301.4355},{"date":"2025-07-16","close":12743.1279},{"date":"2025-07-17","close":14594.3594},{"date":"2025-07-18","close":14516.0},{"date":"2025-07-21","close":13693.2305},{"date":"2025-07-22","close":13526.7178},{"date":"2025-07-23","close":13752.0},{"date":"2025-07-24","close":13340.6152},{"date":"2025-07-25","close":13418.9746},{"date":"2025-07-28","close":13399.3848},{"date":"2025-07-29","close":12733.333},{"date":"2025-07-30","close":12302.3594},{"date":"2025-07-31","close":12674.5645},{"date":"2025-08-01","close":11979.1279},{"date":"2025-08-04","close":12468.8721},{"date":"2025-08-05","close":12508.0518},{"date":"2025-08-06","close":13125.1279},{"date":"2025-08-07","close":13134.9229},{"date":"2025-08-08","close":13418.9746},{"date":"2025-08-11","close":13370.0},{"date":"2025-08-12","close":12792.1025},{"date":"2025-08-13","close":11646.1025},{"date":"2025-08-14","close":11665.6924},{"date":"2025-08-18","close":11234.7178},{"date":"2025-08-19","close":10842.9229},{"date":"2025-08-20","close":10725.3848},{"date":"2025-08-21","close":11244.5127},{"date":"2025-08-22","close":11068.2051},{"date":"2025-08-25","close":10813.5381},{"date":"2025-08-26","close":10911.4873},{"date":"2025-08-27","close":11215.1279},{"date":"2025-08-28","close":11303.2822},{"date":"2025-08-29","close":11371.8457},{"date":"2025-09-01","close":11332.667},{"date":"2025-09-02","close":11215.1279},{"date":"2025-09-03","close":11136.7695},{"date":"2025-09-04","close":11117.1797},{"date":"2025-09-05","close":10980.0518},{"date":"2025-09-08","close":10999.6406},{"date":"2025-09-09","close":10950.667},{"date":"2025-09-10","close":10940.8721},{"date":"2025-09-11","close":10931.0771},{"date":"2025-09-12","close":10980.0518},{"date":"2025-09-15","close":11420.8203},{"date":"2025-09-16","close":11009.4355},{"date":"2025-09-17","close":11362.0518},{"date":"2025-09-18","close":11264.1025},{"date":"2025-09-19","close":11460.0},{"date":"2025-09-22","close":12067.2822},{"date":"2025-09-23","close":11597.1279},{"date":"2025-09-24","close":11362.0518},{"date":"2025-09-25","close":11283.6924},{"date":"2025-09-26","close":10813.5381},{"date":"2025-09-29","close":11244.5127},{"date":"2025-09-30","close":11038.8203},{"date":"2025-10-01","close":10872.3076},{"date":"2025-10-02","close":10803.7432},{"date":"2025-10-10","close":10529.4873},{"date":"2025-10-13","close":10333.5898},{"date":"2025-10-14","close":10186.667},{"date":"2025-10-15","close":10421.7432},{"date":"2025-10-16","close":10627.4355},{"date":"2025-10-17","close":10147.4873},{"date":"2025-10-20","close":10362.9746},{"date":"2025-10-21","close":10216.0518},{"date":"2025-10-22","close":10314.0},{"date":"2025-10-23","close":10147.4873},{"date":"2025-10-24","close":10196.4619},{"date":"2025-10-27","close":10010.3594},{"date":"2025-10-28","close":9971.1797},{"date":"2025-10-29","close":9932.0},{"date":"2025-10-30","close":9765.4873},{"date":"2025-10-31","close":9755.6924},{"date":"2025-11-03","close":9677.333},{"date":"2025-11-04","close":9971.1797},{"date":"2025-11-05","close":9980.9746},{"date":"2025-11-06","close":10020.1543},{"date":"2025-11-07","close":10078.9229},{"date":"2025-11-10","close":10176.8721},{"date":"2025-11-11","close":10108.3076},{"date":"2025-11-12","close":10382.5645},{"date":"2025-11-13","close":10676.4102},{"date":"2025-11-14","close":10137.6924},{"date":"2025-11-17","close":10088.7178},{"date":"2025-11-18","close":9530.4102},{"date":"2025-11-19","close":9412.8721},{"date":"2025-11-20","close":9373.6924},{"date":"2025-11-21","close":9285.5381},{"date":"2025-11-24","close":9207.1797},{"date":"2025-11-25","close":8962.3076},{"date":"2025-11-26","close":9070.0518},{"date":"2025-11-27","close":9070.0518},{"date":"2025-11-28","close":9070.0518},{"date":"2025-12-01","close":9011.2822},{"date":"2025-12-02","close":9177.7949},{"date":"2025-12-03","close":9285.5381},{"date":"2025-12-04","close":9138.6152},{"date":"2025-12-05","close":9197.3848},{"date":"2025-12-08","close":9236.5645},{"date":"2025-12-09","close":9432.4619},{"date":"2025-12-10","close":9461.8457},{"date":"2025-12-11","close":9598.9746},{"date":"2025-12-12","close":9804.667},{"date":"2025-12-15","close":9824.2568},{"date":"2025-12-16","close":9647.9482},{"date":"2025-12-17","close":9775.2822},{"date":"2025-12-18","close":9501.0254},{"date":"2025-12-19","close":9540.2051},{"date":"2025-12-22","close":9520.6152},{"date":"2025-12-23","close":9432.4619},{"date":"2025-12-24","close":9550.0},{"date":"2025-12-26","close":9550.0},{"date":"2025-12-29","close":9540.0},{"date":"2025-12-30","close":9700.0},{"date":"2026-01-02","close":9570.0},{"date":"2026-01-05","close":9520.0},{"date":"2026-01-06","close":9420.0},{"date":"2026-01-07","close":9270.0},{"date":"2026-01-08","close":9090.0},{"date":"2026-01-09","close":9400.0},{"date":"2026-01-12","close":9610.0},{"date":"2026-01-13","close":9530.0},{"date":"2026-01-14","close":9470.0},{"date":"2026-01-15","close":9540.0},{"date":"2026-01-16","close":9550.0},{"date":"2026-01-19","close":9520.0},{"date":"2026-01-20","close":9670.0},{"date":"2026-01-21","close":9550.0},{"date":"2026-01-22","close":9590.0},{"date":"2026-01-23","close":9810.0},{"date":"2026-01-26","close":10600.0},{"date":"2026-01-27","close":10610.0},{"date":"2026-01-28","close":10750.0},{"date":"2026-01-29","close":10790.0},{"date":"2026-01-30","close":11250.0},{"date":"2026-02-02","close":10780.0},{"date":"2026-02-03","close":13240.0},{"date":"2026-02-04","close":13600.0},{"date":"2026-02-05","close":13020.0},{"date":"2026-02-06","close":12630.0},{"date":"2026-02-09","close":12620.0},{"date":"2026-02-10","close":12600.0},{"date":"2026-02-11","close":12550.0},{"date":"2026-02-12","close":12750.0},{"date":"2026-02-13","close":12820.0},{"date":"2026-02-19","close":12860.0},{"date":"2026-02-20","close":12920.0},{"date":"2026-02-23","close":13120.0},{"date":"2026-02-24","close":13280.0},{"date":"2026-02-25","close":13320.0},{"date":"2026-02-26","close":12810.0},{"date":"2026-02-27","close":12450.0},{"date":"2026-03-03","close":11900.0},{"date":"2026-03-04","close":10470.0},{"date":"2026-03-05","close":11120.0},{"date":"2026-03-06","close":11130.0},{"date":"2026-03-09","close":10770.0},{"date":"2026-03-10","close":10710.0},{"date":"2026-03-11","close":10850.0},{"date":"2026-03-12","close":10440.0},{"date":"2026-03-13","close":10300.0},{"date":"2026-03-16","close":10100.0},{"date":"2026-03-17","close":10340.0},{"date":"2026-03-18","close":10440.0},{"date":"2026-03-19","close":10500.0},{"date":"2026-03-20","close":11110.0},{"date":"2026-03-23","close":10500.0},{"date":"2026-03-24","close":10580.0},{"date":"2026-03-25","close":10550.0},{"date":"2026-03-26","close":10350.0},{"date":"2026-03-27","close":10390.0},{"date":"2026-03-30","close":10050.0},{"date":"2026-03-31","close":9890.0},{"date":"2026-04-01","close":10440.0},{"date":"2026-04-02","close":9890.0},{"date":"2026-04-03","close":9990.0},{"date":"2026-04-06","close":9950.0},{"date":"2026-04-07","close":9900.0},{"date":"2026-04-08","close":10300.0},{"date":"2026-04-09","close":9990.0},{"date":"2026-04-10","close":10320.0},{"date":"2026-04-13","close":10390.0},{"date":"2026-04-14","close":10480.0},{"date":"2026-04-15","close":10500.0},{"date":"2026-04-16","close":10800.0},{"date":"2026-04-17","close":10880.0},{"date":"2026-04-20","close":11040.0},{"date":"2026-04-21","close":10900.0},{"date":"2026-04-22","close":10680.0},{"date":"2026-04-23","close":10750.0},{"date":"2026-04-24","close":10910.0},{"date":"2026-04-27","close":11010.0},{"date":"2026-04-28","close":10840.0},{"date":"2026-04-29","close":10910.0},{"date":"2026-04-30","close":10720.0},{"date":"2026-05-04","close":11220.0},{"date":"2026-05-06","close":11260.0},{"date":"2026-05-07","close":11070.0},{"date":"2026-05-08","close":11050.0},{"date":"2026-05-11","close":10380.0},{"date":"2026-05-12","close":10240.0},{"date":"2026-05-13","close":10150.0},{"date":"2026-05-14","close":11600.0},{"date":"2026-05-15","close":11550.0},{"date":"2026-05-18","close":11060.0},{"date":"2026-05-19","close":10830.0},{"date":"2026-05-20","close":10410.0},{"date":"2026-05-21","close":10710.0},{"date":"2026-05-22","close":10720.0},{"date":"2026-05-26","close":10280.0},{"date":"2026-05-27","close":9960.0},{"date":"2026-05-28","close":9920.0},{"date":"2026-05-29","close":9920.0},{"date":"2026-06-01","close":9680.0},{"date":"2026-06-02","close":10140.0},{"date":"2026-06-04","close":9770.0},{"date":"2026-06-05","close":9730.0},{"date":"2026-06-08","close":9040.0},{"date":"2026-06-09","close":9320.0},{"date":"2026-06-10","close":9170.0},{"date":"2026-06-11","close":9250.0},{"date":"2026-06-12","close":9430.0},{"date":"2026-06-15","close":9580.0},{"date":"2026-06-16","close":9520.0},{"date":"2026-06-17","close":9630.0},{"date":"2026-06-18","close":9360.0},{"date":"2026-06-19","close":9140.0},{"date":"2026-06-22","close":9080.0},{"date":"2026-06-23","close":8800.0},{"date":"2026-06-24","close":8850.0},{"date":"2026-06-25","close":8850.0},{"date":"2026-06-26","close":8600.0},{"date":"2026-06-29","close":9260.0},{"date":"2026-06-30","close":9230.0},{"date":"2026-07-01","close":9230.0},{"date":"2026-07-02","close":9020.0},{"date":"2026-07-03","close":9160.0},{"date":"2026-07-06","close":9190.0},{"date":"2026-07-07","close":9160.0},{"date":"2026-07-08","close":9090.0},{"date":"2026-07-09","close":9350.0},{"date":"2026-07-10","close":9750.0},{"date":"2026-07-13","close":9810.0},{"date":"2026-07-14","close":10010.0},{"date":"2026-07-15","close":10060.0},{"date":"2026-07-16","close":9890.0},{"date":"2026-07-20","close":9490.0},{"date":"2026-07-21","close":9770.0},{"date":"2026-07-22","close":9520.0},{"date":"2026-07-23","close":9790.0},{"date":"2026-07-24","close":9690.0},{"date":"2026-07-27","close":9640.0},{"date":"2026-07-28","close":9250.0},{"date":"2026-07-29","close":8970.0},{"date":"2026-07-30","close":9140.0},{"date":"2026-07-31","close":9510.0},{"date":"2026-08-03","close":9450.0},{"date":"2026-08-04","close":9790.0},{"date":"2026-08-05","close":10100.0},{"date":"2026-08-06","close":10190.0},{"date":"2026-08-07","close":10340.0},{"date":"2026-08-10","close":10760.0},{"date":"2026-08-11","close":10850.0},{"date":"2026-08-12","close":10850.0},{"date":"2026-08-13","close":10640.0},{"date":"2026-08-14","close":10450.0},{"date":"2026-08-18","close":10220.0},{"date":"2026-08-19","close":9930.0},{"date":"2026-08-20","close":10140.0},{"date":"2026-08-21","close":10300.0},{"date":"2026-08-24","close":10480.0},{"date":"2026-08-25","close":10640.0},{"date":"2026-08-26","close":10620.0},{"date":"2026-08-27","close":10150.0},{"date":"2026-08-28","close":10250.0},{"date":"2026-08-31","close":10160.0},{"date":"2026-09-01","close":10340.0},{"date":"2026-09-02","close":10150.0},{"date":"2026-09-03","close":10950.0},{"date":"2026-09-04","close":10990.0},{"date":"2026-09-07","close":11260.0},{"date":"2026-09-08","close":10970.0},{"date":"2026-09-09","close":10710.0},{"date":"2026-09-10","close":10800.0},{"date":"2026-09-11","close":10810.0},{"date":"2026-09-14","close":10590.0},{"date":"2026-09-15","close":10570.0},{"date":"2026-09-16","close":10280.0},{"date":"2026-09-17","close":10200.0},{"date":"2026-09-18","close":10230.0},{"date":"2026-09-21","close":10130.0},{"date":"2026-09-22","close":10230.0},{"date":"2026-09-23","close":10360.0},{"date":"2026-09-28","close":10270.0},{"date":"2026-09-29","close":10090.0},{"date":"2026-09-30","close":9960.0},{"date":"2026-10-01","close":10020.0},{"date":"2026-10-02","close":10130.0},{"date":"2026-10-06","close":10090.0},{"date":"2026-10-07","close":10150.0},{"date":"2026-10-08","close":10120.0},{"date":"2026-10-12","close":10070.0},{"date":"2026-10-13","close":10040.0},{"date":"2026-10-14","close":10200.0},{"date":"2026-10-15","close":9850.0},{"date":"2026-10-16","close":10150.0},{"date":"2026-10-19","close":10260.0},{"date":"2026-10-20","close":10130.0},{"date":"2026-10-21","close":10160.0},{"date":"2026-10-22","close":10030.0},{"date":"2026-10-23","close":9900.0}],"chart_data":[{"date":"2024-10-23","open":6514,"high":6572,"low":6437,"close":6466,"volume":31955,"rsi_14":32.35,"sma_20":7020.0,"sma_60":6969.67,"sma_120":7232.5},{"date":"2024-10-24","open":6495,"high":6495,"low":6370,"close":6389,"volume":16878,"rsi_14":36.07,"sma_20":7002.0,"sma_60":6967.0,"sma_120":7225.83},{"date":"2024-10-25","open":6409,"high":6447,"low":6197,"close":6332,"volume":55248,"rsi_14":22.22,"sma_20":6981.5,"sma_60":6961.5,"sma_120":7218.17},{"date":"2024-10-28","open":6332,"high":6524,"low":6293,"close":6466,"volume":38915,"rsi_14":36.19,"sma_20":6970.0,"sma_60":6959.5,"sma_120":7213.33},{"date":"2024-10-29","open":6428,"high":6447,"low":6380,"close":6437,"volume":14782,"rsi_14":30.0,"sma_20":6950.5,"sma_60":6954.0,"sma_120":7208.5},{"date":"2024-10-30","open":6437,"high":6486,"low":6370,"close":6399,"volume":11965,"rsi_14":31.25,"sma_20":6927.0,"sma_60":6949.33,"sma_120":7203.25},{"date":"2024-10-31","open":6389,"high":6437,"low":6341,"close":6360,"volume":36152,"rsi_14":31.25,"sma_20":6897.5,"sma_60":6946.67,"sma_120":7196.83},{"date":"2024-11-01","open":6332,"high":6370,"low":6293,"close":6332,"volume":12731,"rsi_14":28.12,"sma_20":6877.5,"sma_60":6941.83,"sma_120":7190.08},{"date":"2024-11-04","open":6303,"high":6418,"low":6303,"close":6409,"volume":10444,"rsi_14":27.37,"sma_20":6851.5,"sma_60":6937.5,"sma_120":7183.75},{"date":"2024-11-05","open":6370,"high":6457,"low":6370,"close":6428,"volume":6740,"rsi_14":25.81,"sma_20":6835.0,"sma_60":6936.33,"sma_120":7176.75},{"date":"2024-11-06","open":6418,"high":6447,"low":6293,"close":6322,"volume":14670,"rsi_14":23.53,"sma_20":6809.0,"sma_60":6943.33,"sma_120":7168.67},{"date":"2024-11-07","open":6332,"high":6341,"low":6197,"close":6197,"volume":27536,"rsi_14":22.64,"sma_20":6780.5,"sma_60":6942.17,"sma_120":7158.25},{"date":"2024-11-08","open":6206,"high":6312,"low":6178,"close":6197,"volume":10648,"rsi_14":24.49,"sma_20":6754.0,"sma_60":6938.33,"sma_120":7147.5},{"date":"2024-11-11","open":6178,"high":6187,"low":6004,"close":6120,"volume":34302,"rsi_14":25.81,"sma_20":6722.0,"sma_60":6934.5,"sma_120":7135.58},{"date":"2024-11-12","open":6120,"high":6120,"low":5812,"close":5899,"volume":49626,"rsi_14":22.43,"sma_20":6674.0,"sma_60":6925.83,"sma_120":7122.17},{"date":"2024-11-13","open":5850,"high":5966,"low":5706,"close":5773,"volume":65503,"rsi_14":21.43,"sma_20":6617.5,"sma_60":6914.5,"sma_120":7106.83},{"date":"2024-11-14","open":5658,"high":5802,"low":5658,"close":5677,"volume":52499,"rsi_14":20.69,"sma_20":6557.0,"sma_60":6900.5,"sma_120":7090.83},{"date":"2024-11-15","open":5687,"high":5793,"low":5533,"close":5745,"volume":39726,"rsi_14":15.6,"sma_20":6504.5,"sma_60":6884.67,"sma_120":7073.92},{"date":"2024-11-18","open":5648,"high":5889,"low":5648,"close":5822,"volume":38468,"rsi_14":21.93,"sma_20":6460.0,"sma_60":6871.67,"sma_120":7058.5},{"date":"2024-11-19","open":5822,"high":5850,"low":5754,"close":5812,"volume":17744,"rsi_14":22.52,"sma_20":6421.5,"sma_60":6853.17,"sma_120":7042.83},{"date":"2024-11-20","open":5812,"high":6351,"low":5812,"close":6149,"volume":196435,"rsi_14":42.25,"sma_20":6405.0,"sma_60":6841.17,"sma_120":7030.25},{"date":"2024-11-21","open":6149,"high":6149,"low":5927,"close":5956,"volume":69708,"rsi_14":37.74,"sma_20":6382.5,"sma_60":6826.17,"sma_120":7018.67},{"date":"2024-11-22","open":5995,"high":6053,"low":5966,"close":6053,"volume":17062,"rsi_14":38.51,"sma_20":6368.0,"sma_60":6813.17,"sma_120":7007.5},{"date":"2024-11-25","open":6024,"high":6062,"low":5995,"close":6004,"volume":18275,"rsi_14":36.59,"sma_20":6344.0,"sma_60":6799.5,"sma_120":6997.0},{"date":"2024-11-26","open":5995,"high":6043,"low":5927,"close":6033,"volume":19568,"rsi_14":40.38,"sma_20":6323.0,"sma_60":6783.17,"sma_120":6987.17},{"date":"2024-11-27","open":5985,"high":6043,"low":5918,"close":5927,"volume":32043,"rsi_14":40.91,"sma_20":6298.5,"sma_60":6762.5,"sma_120":6976.17},{"date":"2024-11-28","open":5918,"high":5995,"low":5918,"close":5947,"volume":14222,"rsi_14":41.67,"sma_20":6277.0,"sma_60":6744.83,"sma_120":6963.92},{"date":"2024-11-29","open":5947,"high":5947,"low":5812,"close":5812,"volume":22586,"rsi_14":40.12,"sma_20":6250.0,"sma_60":6725.17,"sma_120":6950.58},{"date":"2024-12-02","open":5802,"high":5860,"low":5725,"close":5754,"volume":21230,"rsi_14":44.83,"sma_20":6216.0,"sma_60":6704.17,"sma_120":6935.83},{"date":"2024-12-03","open":5745,"high":5899,"low":5745,"close":5899,"volume":24043,"rsi_14":54.42,"sma_20":6188.5,"sma_60":6685.67,"sma_120":6921.5},{"date":"2024-12-04","open":5802,"high":5879,"low":5716,"close":5783,"volume":33254,"rsi_14":53.69,"sma_20":6160.5,"sma_60":6664.17,"sma_120":6907.33},{"date":"2024-12-05","open":5783,"high":5802,"low":5716,"close":5754,"volume":24249,"rsi_14":50.34,"sma_20":6137.5,"sma_60":6644.67,"sma_120":6892.33},{"date":"2024-12-06","open":5773,"high":5773,"low":5523,"close":5591,"volume":103066,"rsi_14":42.21,"sma_20":6106.0,"sma_60":6623.67,"sma_120":6874.83},{"date":"2024-12-09","open":5591,"high":5591,"low":5302,"close":5360,"volume":63263,"rsi_14":36.72,"sma_20":6066.5,"sma_60":6601.83,"sma_120":6856.67},{"date":"2024-12-10","open":5437,"high":5802,"low":5427,"close":5648,"volume":91198,"rsi_14":34.88,"sma_20":6053.5,"sma_60":6584.83,"sma_120":6837.33},{"date":"2024-12-11","open":5639,"high":5802,"low":5639,"close":5745,"volume":15635,"rsi_14":43.21,"sma_20":6052.0,"sma_60":6569.83,"sma_120":6820.08},{"date":"2024-12-12","open":5745,"high":5850,"low":5725,"close":5850,"volume":39434,"rsi_14":43.56,"sma_20":6061.0,"sma_60":6556.83,"sma_120":6804.08},{"date":"2024-12-13","open":5850,"high":5899,"low":5812,"close":5889,"volume":27561,"rsi_14":46.3,"sma_20":6068.5,"sma_60":6543.0,"sma_120":6791.33},{"date":"2024-12-16","open":5918,"high":5918,"low":5802,"close":5879,"volume":28938,"rsi_14":45.0,"sma_20":6071.5,"sma_60":6527.67,"sma_120":6777.25},{"date":"2024-12-17","open":5879,"high":5899,"low":5802,"close":5812,"volume":14977,"rsi_14":46.15,"sma_20":6071.5,"sma_60":6510.5,"sma_120":6763.5},{"date":"2024-12-18","open":5850,"high":5870,"low":5783,"close":5860,"volume":22307,"rsi_14":47.17,"sma_20":6056.5,"sma_60":6493.83,"sma_120":6752.08},{"date":"2024-12-19","open":5802,"high":5831,"low":5687,"close":5735,"volume":16850,"rsi_14":47.47,"sma_20":6045.0,"sma_60":6476.5,"sma_120":6740.42},{"date":"2024-12-20","open":5773,"high":5773,"low":5552,"close":5562,"volume":37767,"rsi_14":44.12,"sma_20":6019.5,"sma_60":6456.33,"sma_120":6728.67},{"date":"2024-12-23","open":5619,"high":5629,"low":5533,"close":5552,"volume":73300,"rsi_14":38.46,"sma_20":5996.0,"sma_60":6436.67,"sma_120":6716.5},{"date":"2024-12-24","open":5581,"high":5591,"low":5485,"close":5514,"volume":56004,"rsi_14":40.54,"sma_20":5969.0,"sma_60":6414.17,"sma_120":6704.08},{"date":"2024-12-26","open":5600,"high":5600,"low":5427,"close":5466,"volume":61049,"rsi_14":40.0,"sma_20":5945.0,"sma_60":6390.17,"sma_120":6692.0},{"date":"2024-12-27","open":5554,"high":5554,"low":5348,"close":5475,"volume":70470,"rsi_14":42.25,"sma_20":5915.5,"sma_60":6363.33,"sma_120":6679.17},{"date":"2024-12-30","open":5436,"high":5554,"low":5436,"close":5524,"volume":21711,"rsi_14":52.85,"sma_20":5895.5,"sma_60":6341.0,"sma_120":6667.17},{"date":"2025-01-02","open":5515,"high":5573,"low":5456,"close":5524,"volume":23477,"rsi_14":37.63,"sma_20":5878.5,"sma_60":6315.33,"sma_120":6654.0},{"date":"2025-01-03","open":5524,"high":5622,"low":5524,"close":5573,"volume":29090,"rsi_14":34.09,"sma_20":5856.5,"sma_60":6293.33,"sma_120":6641.33},{"date":"2025-01-06","open":5583,"high":5632,"low":5573,"close":5612,"volume":17448,"rsi_14":28.4,"sma_20":5842.5,"sma_60":6270.67,"sma_120":6627.83},{"date":"2025-01-07","open":5622,"high":5701,"low":5583,"close":5622,"volume":22150,"rsi_14":25.64,"sma_20":5830.5,"sma_60":6249.5,"sma_120":6615.67},{"date":"2025-01-08","open":5671,"high":5681,"low":5573,"close":5612,"volume":15985,"rsi_14":25.64,"sma_20":5826.5,"sma_60":6228.83,"sma_120":6602.58},{"date":"2025-01-09","open":5661,"high":5661,"low":5485,"close":5515,"volume":23176,"rsi_14":24.69,"sma_20":5829.5,"sma_60":6206.0,"sma_120":6589.42},{"date":"2025-01-10","open":5544,"high":5612,"low":5466,"close":5563,"volume":31410,"rsi_14":24.69,"sma_20":5820.0,"sma_60":6182.5,"sma_120":6576.75},{"date":"2025-01-13","open":5573,"high":5573,"low":5485,"close":5495,"volume":11277,"rsi_14":26.67,"sma_20":5802.0,"sma_60":6157.17,"sma_120":6563.75},{"date":"2025-01-14","open":5495,"high":5573,"low":5495,"close":5534,"volume":10036,"rsi_14":39.34,"sma_20":5780.5,"sma_60":6132.83,"sma_120":6551.33},{"date":"2025-01-15","open":5593,"high":5622,"low":5534,"close":5544,"volume":13457,"rsi_14":40.98,"sma_20":5757.5,"sma_60":6110.17,"sma_120":6539.92},{"date":"2025-01-16","open":5544,"high":5661,"low":5544,"close":5612,"volume":9217,"rsi_14":50.0,"sma_20":5738.5,"sma_60":6090.0,"sma_120":6530.33},{"date":"2025-01-17","open":5661,"high":5661,"low":5573,"close":5622,"volume":10677,"rsi_14":55.0,"sma_20":5723.5,"sma_60":6072.17,"sma_120":6521.25},{"date":"2025-01-20","open":5652,"high":5652,"low":5583,"close":5612,"volume":9053,"rsi_14":63.46,"sma_20":5705.5,"sma_60":6055.67,"sma_120":6512.67},{"date":"2025-01-21","open":5612,"high":5652,"low":5593,"close":5603,"volume":8553,"rsi_14":58.33,"sma_20":5693.5,"sma_60":6040.33,"sma_120":6503.67},{"date":"2025-01-22","open":5652,"high":5681,"low":5554,"close":5573,"volume":29626,"rsi_14":54.9,"sma_20":5689.0,"sma_60":6025.5,"sma_120":6493.5},{"date":"2025-01-23","open":5593,"high":5593,"low":5485,"close":5485,"volume":22631,"rsi_14":41.82,"sma_20":5680.5,"sma_60":6006.83,"sma_120":6483.17},{"date":"2025-01-24","open":5505,"high":5554,"low":5495,"close":5534,"volume":19983,"rsi_14":42.86,"sma_20":5676.5,"sma_60":5989.5,"sma_120":6471.75},{"date":"2025-01-31","open":5534,"high":5544,"low":5485,"close":5515,"volume":12208,"rsi_14":40.35,"sma_20":5674.0,"sma_60":5972.5,"sma_120":6460.92},{"date":"2025-02-03","open":5485,"high":5544,"low":5338,"close":5358,"volume":41329,"rsi_14":31.94,"sma_20":5668.0,"sma_60":5953.5,"sma_120":6450.08},{"date":"2025-02-04","open":5417,"high":5485,"low":5377,"close":5456,"volume":20790,"rsi_14":45.83,"sma_20":5664.5,"sma_60":5936.67,"sma_120":6439.25},{"date":"2025-02-05","open":5456,"high":5563,"low":5407,"close":5505,"volume":16634,"rsi_14":45.83,"sma_20":5663.5,"sma_60":5919.33,"sma_120":6428.42},{"date":"2025-02-06","open":5495,"high":5573,"low":5446,"close":5534,"volume":18789,"rsi_14":52.94,"sma_20":5661.5,"sma_60":5902.17,"sma_120":6419.25},{"date":"2025-02-07","open":5495,"high":5563,"low":5446,"close":5466,"volume":14310,"rsi_14":45.07,"sma_20":5654.0,"sma_60":5885.67,"sma_120":6414.5},{"date":"2025-02-10","open":5456,"high":5485,"low":5368,"close":5475,"volume":29363,"rsi_14":45.07,"sma_20":5646.5,"sma_60":5871.5,"sma_120":6406.83},{"date":"2025-02-11","open":5475,"high":5515,"low":5446,"close":5485,"volume":18593,"rsi_14":40.0,"sma_20":5640.0,"sma_60":5857.5,"sma_120":6397.92},{"date":"2025-02-12","open":5515,"high":5515,"low":5407,"close":5417,"volume":18015,"rsi_14":35.21,"sma_20":5635.0,"sma_60":5843.67,"sma_120":6389.08},{"date":"2025-02-13","open":5417,"high":5515,"low":5407,"close":5456,"volume":16820,"rsi_14":39.19,"sma_20":5629.5,"sma_60":5834.33,"sma_120":6380.08},{"date":"2025-02-14","open":5485,"high":5524,"low":5446,"close":5466,"volume":39845,"rsi_14":40.54,"sma_20":5628.0,"sma_60":5827.33,"sma_120":6370.92},{"date":"2025-02-17","open":5554,"high":5554,"low":5505,"close":5544,"volume":16198,"rsi_14":48.1,"sma_20":5628.5,"sma_60":5823.33,"sma_120":6361.92},{"date":"2025-02-18","open":5544,"high":5642,"low":5495,"close":5622,"volume":56858,"rsi_14":58.97,"sma_20":5632.5,"sma_60":5819.5,"sma_120":6352.08},{"date":"2025-02-19","open":5622,"high":5632,"low":5563,"close":5603,"volume":19709,"rsi_14":54.67,"sma_20":5632.0,"sma_60":5814.0,"sma_120":6342.83},{"date":"2025-02-20","open":5603,"high":5632,"low":5583,"close":5632,"volume":40403,"rsi_14":57.89,"sma_20":5632.5,"sma_60":5809.17,"sma_120":6331.17},{"date":"2025-02-21","open":5632,"high":5681,"low":5583,"close":5661,"volume":19331,"rsi_14":74.6,"sma_20":5635.0,"sma_60":5799.0,"sma_120":6320.08},{"date":"2025-02-24","open":5661,"high":5681,"low":5603,"close":5681,"volume":6906,"rsi_14":70.91,"sma_20":5639.0,"sma_60":5792.5,"sma_120":6309.33},{"date":"2025-02-25","open":5681,"high":5818,"low":5632,"close":5789,"volume":92656,"rsi_14":73.77,"sma_20":5650.0,"sma_60":5786.17,"sma_120":6299.67},{"date":"2025-02-26","open":5779,"high":5799,"low":5730,"close":5799,"volume":26070,"rsi_14":72.88,"sma_20":5666.0,"sma_60":5780.83,"sma_120":6290.17},{"date":"2025-02-27","open":5808,"high":5808,"low":5710,"close":5759,"volume":23862,"rsi_14":76.79,"sma_20":5677.5,"sma_60":5774.33,"sma_120":6278.75},{"date":"2025-02-28","open":5750,"high":5759,"low":5661,"close":5661,"volume":30198,"rsi_14":64.62,"sma_20":5685.0,"sma_60":5768.0,"sma_120":6265.25},{"date":"2025-03-04","open":5720,"high":5720,"low":5603,"close":5612,"volume":17826,"rsi_14":59.42,"sma_20":5698.0,"sma_60":5760.5,"sma_120":6252.67},{"date":"2025-03-05","open":5603,"high":5730,"low":5603,"close":5710,"volume":6853,"rsi_14":70.83,"sma_20":5711.0,"sma_60":5757.0,"sma_120":6241.08},{"date":"2025-03-06","open":5750,"high":5769,"low":5661,"close":5730,"volume":28685,"rsi_14":70.0,"sma_20":5722.5,"sma_60":5754.83,"sma_120":6229.5},{"date":"2025-03-07","open":5730,"high":5779,"low":5661,"close":5710,"volume":25477,"rsi_14":67.61,"sma_20":5731.5,"sma_60":5749.83,"sma_120":6217.75},{"date":"2025-03-10","open":5710,"high":6279,"low":5671,"close":5701,"volume":417474,"rsi_14":62.5,"sma_20":5743.5,"sma_60":5746.67,"sma_120":6205.42},{"date":"2025-03-11","open":5652,"high":5818,"low":5495,"close":5652,"volume":94379,"rsi_14":52.46,"sma_20":5752.5,"sma_60":5743.17,"sma_120":6193.92},{"date":"2025-03-12","open":5583,"high":5730,"low":5485,"close":5681,"volume":48207,"rsi_14":56.45,"sma_20":5762.5,"sma_60":5743.0,"sma_120":6183.33},{"date":"2025-03-13","open":5681,"high":5789,"low":5632,"close":5642,"volume":29290,"rsi_14":50.79,"sma_20":5774.0,"sma_60":5746.17,"sma_120":6174.0},{"date":"2025-03-14","open":5681,"high":5701,"low":5563,"close":5622,"volume":20077,"rsi_14":46.77,"sma_20":5782.5,"sma_60":5744.0,"sma_120":6164.42},{"date":"2025-03-17","open":5573,"high":5769,"low":5573,"close":5671,"volume":26171,"rsi_14":49.23,"sma_20":5793.0,"sma_60":5741.0,"sma_120":6155.42},{"date":"2025-03-18","open":5652,"high":5691,"low":5642,"close":5652,"volume":25687,"rsi_14":37.5,"sma_20":5798.5,"sma_60":5735.83,"sma_120":6146.33},{"date":"2025-03-19","open":5622,"high":5671,"low":5612,"close":5622,"volume":17457,"rsi_14":34.48,"sma_20":5798.5,"sma_60":5729.5,"sma_120":6136.25},{"date":"2025-03-20","open":5671,"high":5671,"low":5593,"close":5603,"volume":24025,"rsi_14":35.71,"sma_20":5798.5,"sma_60":5723.0,"sma_120":6125.33},{"date":"2025-03-21","open":5603,"high":5642,"low":5573,"close":5632,"volume":32740,"rsi_14":46.94,"sma_20":5798.5,"sma_60":5718.17,"sma_120":6114.33},{"date":"2025-03-24","open":5632,"high":5671,"low":5544,"close":5671,"volume":14160,"rsi_14":56.25,"sma_20":5799.0,"sma_60":5713.17,"sma_120":6103.5},{"date":"2025-03-25","open":5681,"high":5691,"low":5524,"close":5563,"volume":25881,"rsi_14":34.69,"sma_20":5793.0,"sma_60":5708.5,"sma_120":6092.5},{"date":"2025-03-26","open":5524,"high":5554,"low":5368,"close":5485,"volume":35252,"rsi_14":27.27,"sma_20":5777.5,"sma_60":5705.5,"sma_120":6080.92},{"date":"2025-03-27","open":5485,"high":5573,"low":5417,"close":5466,"volume":18673,"rsi_14":27.27,"sma_20":5760.5,"sma_60":5702.33,"sma_120":6069.5},{"date":"2025-03-28","open":5485,"high":5485,"low":5358,"close":5368,"volume":37076,"rsi_14":23.44,"sma_20":5740.5,"sma_60":5698.17,"sma_120":6056.17},{"date":"2025-03-31","open":5368,"high":5368,"low":5113,"close":5172,"volume":71631,"rsi_14":18.99,"sma_20":5715.5,"sma_60":5691.5,"sma_120":6040.83},{"date":"2025-04-01","open":5172,"high":5377,"low":5172,"close":5319,"volume":27319,"rsi_14":29.67,"sma_20":5700.5,"sma_60":5688.83,"sma_120":6026.08},{"date":"2025-04-02","open":5319,"high":5319,"low":5191,"close":5221,"volume":10161,"rsi_14":27.84,"sma_20":5675.5,"sma_60":5683.67,"sma_120":6012.33},{"date":"2025-04-03","open":5162,"high":5221,"low":5113,"close":5191,"volume":41429,"rsi_14":27.55,"sma_20":5648.0,"sma_60":5678.0,"sma_120":5996.67},{"date":"2025-04-04","open":5191,"high":5338,"low":5142,"close":5289,"volume":49680,"rsi_14":31.07,"sma_20":5626.5,"sma_60":5673.17,"sma_120":5983.25},{"date":"2025-04-07","open":5221,"high":5221,"low":5035,"close":5084,"volume":49499,"rsi_14":26.23,"sma_20":5595.0,"sma_60":5664.17,"sma_120":5967.42},{"date":"2025-04-08","open":5093,"high":5221,"low":5093,"close":5191,"volume":34994,"rsi_14":33.08,"sma_20":5571.5,"sma_60":5656.83,"sma_120":5953.17},{"date":"2025-04-09","open":5191,"high":5191,"low":4986,"close":5084,"volume":54347,"rsi_14":30.94,"sma_20":5541.0,"sma_60":5647.83,"sma_120":5938.33},{"date":"2025-04-10","open":5181,"high":5289,"low":5152,"close":5279,"volume":23267,"rsi_14":38.46,"sma_20":5522.5,"sma_60":5643.83,"sma_120":5924.92},{"date":"2025-04-11","open":5172,"high":5446,"low":5172,"close":5348,"volume":34862,"rsi_14":39.62,"sma_20":5508.5,"sma_60":5640.17,"sma_120":5911.33},{"date":"2025-04-14","open":5348,"high":5583,"low":5328,"close":5583,"volume":42976,"rsi_14":50.58,"sma_20":5504.0,"sma_60":5641.67,"sma_120":5899.42},{"date":"2025-04-15","open":5583,"high":5612,"low":5505,"close":5612,"volume":26570,"rsi_14":53.89,"sma_20":5502.0,"sma_60":5643.0,"sma_120":5887.92},{"date":"2025-04-16","open":5573,"high":5622,"low":5524,"close":5612,"volume":20953,"rsi_14":54.55,"sma_20":5501.5,"sma_60":5644.17,"sma_120":5877.17},{"date":"2025-04-17","open":5603,"high":5671,"low":5505,"close":5661,"volume":40689,"rsi_14":59.38,"sma_20":5504.5,"sma_60":5645.0,"sma_120":5867.5},{"date":"2025-04-18","open":5661,"high":5759,"low":5612,"close":5759,"volume":27994,"rsi_14":70.0,"sma_20":5511.0,"sma_60":5647.33,"sma_120":5859.75},{"date":"2025-04-21","open":5759,"high":5818,"low":5701,"close":5769,"volume":27611,"rsi_14":66.91,"sma_20":5516.0,"sma_60":5650.0,"sma_120":5852.83},{"date":"2025-04-22","open":5769,"high":5769,"low":5691,"close":5759,"volume":25673,"rsi_14":71.65,"sma_20":5526.0,"sma_60":5652.67,"sma_120":5846.5},{"date":"2025-04-23","open":5779,"high":5779,"low":5730,"close":5759,"volume":25442,"rsi_14":73.39,"sma_20":5540.0,"sma_60":5655.83,"sma_120":5840.67},{"date":"2025-04-24","open":5740,"high":5779,"low":5642,"close":5759,"volume":52465,"rsi_14":71.05,"sma_20":5555.0,"sma_60":5660.5,"sma_120":5833.67},{"date":"2025-04-25","open":5750,"high":5828,"low":5681,"close":5828,"volume":50449,"rsi_14":88.0,"sma_20":5578.5,"sma_60":5665.5,"sma_120":5827.5},{"date":"2025-04-28","open":5828,"high":5828,"low":5701,"close":5799,"volume":30549,"rsi_14":83.7,"sma_20":5610.5,"sma_60":5670.33,"sma_120":5821.42},{"date":"2025-04-29","open":5769,"high":5867,"low":5661,"close":5799,"volume":36618,"rsi_14":95.06,"sma_20":5635.0,"sma_60":5677.83,"sma_120":5815.67},{"date":"2025-04-30","open":5740,"high":5799,"low":5671,"close":5750,"volume":34189,"rsi_14":86.36,"sma_20":5662.0,"sma_60":5682.83,"sma_120":5809.75},{"date":"2025-05-02","open":5720,"high":5750,"low":5632,"close":5750,"volume":19787,"rsi_14":84.75,"sma_20":5690.5,"sma_60":5687.0,"sma_120":5803.17},{"date":"2025-05-07","open":5759,"high":5779,"low":5681,"close":5769,"volume":36758,"rsi_14":75.68,"sma_20":5715.0,"sma_60":5691.0,"sma_120":5796.58},{"date":"2025-05-08","open":5769,"high":5818,"low":5632,"close":5750,"volume":54320,"rsi_14":69.44,"sma_20":5749.0,"sma_60":5695.83,"sma_120":5790.75},{"date":"2025-05-09","open":5750,"high":5769,"low":5681,"close":5769,"volume":52721,"rsi_14":71.05,"sma_20":5778.5,"sma_60":5700.83,"sma_120":5786.17},{"date":"2025-05-12","open":5769,"high":5887,"low":5730,"close":5877,"volume":65664,"rsi_14":75.0,"sma_20":5819.0,"sma_60":5707.5,"sma_120":5782.5},{"date":"2025-05-13","open":6670,"high":7023,"low":6220,"close":6739,"volume":1921390,"rsi_14":90.98,"sma_20":5893.5,"sma_60":5730.0,"sma_120":5786.83},{"date":"2025-05-14","open":6739,"high":7258,"low":6680,"close":7199,"volume":890024,"rsi_14":93.45,"sma_20":5988.0,"sma_60":5759.67,"sma_120":5797.0},{"date":"2025-05-15","open":7297,"high":7983,"low":7150,"close":7640,"volume":1681362,"rsi_14":95.28,"sma_20":6093.0,"sma_60":5796.67,"sma_120":5812.0},{"date":"2025-05-16","open":7620,"high":8179,"low":7513,"close":7904,"volume":591884,"rsi_14":95.82,"sma_20":6210.0,"sma_60":5836.83,"sma_120":5830.08},{"date":"2025-05-19","open":7993,"high":8257,"low":7601,"close":7875,"volume":446126,"rsi_14":94.63,"sma_20":6325.5,"sma_60":5875.17,"sma_120":5847.33},{"date":"2025-05-20","open":7875,"high":8130,"low":7689,"close":7924,"volume":439162,"rsi_14":94.58,"sma_20":6441.0,"sma_60":5914.67,"sma_120":5864.33},{"date":"2025-05-21","open":7924,"high":8384,"low":7914,"close":8345,"volume":532430,"rsi_14":96.43,"sma_20":6573.0,"sma_60":5960.83,"sma_120":5885.0},{"date":"2025-05-22","open":8345,"high":8433,"low":8071,"close":8198,"volume":270193,"rsi_14":91.53,"sma_20":6697.0,"sma_60":6004.0,"sma_120":5901.5},{"date":"2025-05-23","open":8237,"high":9305,"low":8140,"close":9139,"volume":715199,"rsi_14":94.82,"sma_20":6869.5,"sma_60":6062.83,"sma_120":5927.67},{"date":"2025-05-26","open":9139,"high":9501,"low":9060,"close":9237,"volume":230923,"rsi_14":94.95,"sma_20":7047.0,"sma_60":6121.5,"sma_120":5953.83},{"date":"2025-05-27","open":9207,"high":9736,"low":9139,"close":9726,"volume":321825,"rsi_14":95.5,"sma_20":7249.5,"sma_60":6188.33,"sma_120":5984.58},{"date":"2025-05-28","open":9736,"high":9736,"low":9295,"close":9452,"volume":277090,"rsi_14":90.21,"sma_20":7434.5,"sma_60":6251.17,"sma_120":6012.75},{"date":"2025-05-29","open":9403,"high":9491,"low":8953,"close":9335,"volume":382861,"rsi_14":87.92,"sma_20":7615.0,"sma_60":6313.67,"sma_120":6040.83},{"date":"2025-05-30","open":9335,"high":9638,"low":9197,"close":9344,"volume":217240,"rsi_14":87.66,"sma_20":7796.0,"sma_60":6377.17,"sma_120":6068.83},{"date":"2025-06-02","open":9452,"high":10128,"low":9266,"close":10001,"volume":534176,"rsi_14":87.08,"sma_20":8013.0,"sma_60":6450.17,"sma_120":6103.58},{"date":"2025-06-04","open":10079,"high":10138,"low":9648,"close":10050,"volume":173211,"rsi_14":85.75,"sma_20":8232.5,"sma_60":6523.67,"sma_120":6139.25},{"date":"2025-06-05","open":10001,"high":10392,"low":9677,"close":9893,"volume":360274,"rsi_14":80.42,"sma_20":8443.0,"sma_60":6594.83,"sma_120":6172.33},{"date":"2025-06-09","open":10040,"high":10265,"low":9795,"close":9814,"volume":198622,"rsi_14":77.16,"sma_20":8650.5,"sma_60":6664.83,"sma_120":6205.75},{"date":"2025-06-10","open":9844,"high":10138,"low":9785,"close":9971,"volume":232628,"rsi_14":78.76,"sma_20":8865.0,"sma_60":6738.33,"sma_120":6240.75},{"date":"2025-06-11","open":9981,"high":10784,"low":9981,"close":10706,"volume":334591,"rsi_14":82.13,"sma_20":9111.5,"sma_60":6823.83,"sma_120":6283.42},{"date":"2025-06-12","open":10706,"high":10872,"low":10451,"close":10559,"volume":248028,"rsi_14":77.29,"sma_20":9306.5,"sma_60":6907.5,"sma_120":6326.83},{"date":"2025-06-13","open":10559,"high":10598,"low":9795,"close":10040,"volume":533621,"rsi_14":70.8,"sma_20":9451.5,"sma_60":6982.67,"sma_120":6363.33},{"date":"2025-06-16","open":10069,"high":10539,"low":10001,"close":10529,"volume":203584,"rsi_14":67.49,"sma_20":9599.0,"sma_60":7065.33,"sma_120":6403.17},{"date":"2025-06-17","open":10529,"high":11274,"low":10500,"close":10833,"volume":362873,"rsi_14":69.09,"sma_20":9748.5,"sma_60":7153.5,"sma_120":6444.67},{"date":"2025-06-18","open":10833,"high":11137,"low":10706,"close":11009,"volume":116407,"rsi_14":66.58,"sma_20":9908.5,"sma_60":7245.17,"sma_120":6487.33},{"date":"2025-06-19","open":11009,"high":11558,"low":11009,"close":11431,"volume":268759,"rsi_14":74.63,"sma_20":10087.5,"sma_60":7344.33,"sma_120":6533.67},{"date":"2025-06-20","open":11431,"high":11627,"low":11156,"close":11411,"volume":197555,"rsi_14":76.5,"sma_20":10244.0,"sma_60":7442.67,"sma_120":6580.42},{"date":"2025-06-23","open":11352,"high":11783,"low":11235,"close":11646,"volume":322672,"rsi_14":77.78,"sma_20":10420.0,"sma_60":7544.33,"sma_120":6628.75},{"date":"2025-06-24","open":11754,"high":11754,"low":11117,"close":11411,"volume":265837,"rsi_14":68.95,"sma_20":10536.0,"sma_60":7643.83,"sma_120":6676.17},{"date":"2025-06-25","open":11421,"high":11548,"low":11147,"close":11411,"volume":157411,"rsi_14":68.53,"sma_20":10647.0,"sma_60":7744.67,"sma_120":6725.08},{"date":"2025-06-26","open":11656,"high":11695,"low":10902,"close":11196,"volume":216681,"rsi_14":67.45,"sma_20":10722.0,"sma_60":7842.17,"sma_120":6772.25},{"date":"2025-06-27","open":11196,"high":11538,"low":10970,"close":11382,"volume":99684,"rsi_14":70.41,"sma_20":10820.5,"sma_60":7944.5,"sma_120":6821.33},{"date":"2025-06-30","open":11382,"high":12381,"low":11382,"close":12097,"volume":347892,"rsi_14":74.16,"sma_20":10961.5,"sma_60":8062.33,"sma_120":6876.92},{"date":"2025-07-01","open":12097,"high":12518,"low":11940,"close":12332,"volume":132311,"rsi_14":70.85,"sma_20":11114.0,"sma_60":8181.67,"sma_120":6935.25},{"date":"2025-07-02","open":12263,"high":12263,"low":11822,"close":12028,"volume":121319,"rsi_14":68.12,"sma_20":11217.5,"sma_60":8297.5,"sma_120":6990.58},{"date":"2025-07-03","open":11911,"high":12136,"low":11783,"close":12018,"volume":71159,"rsi_14":77.9,"sma_20":11318.0,"sma_60":8413.67,"sma_120":7045.83},{"date":"2025-07-04","open":12057,"high":12312,"low":11538,"close":11578,"volume":102247,"rsi_14":64.99,"sma_20":11404.0,"sma_60":8520.67,"sma_120":7096.92},{"date":"2025-07-07","open":11578,"high":12273,"low":11578,"close":12273,"volume":87553,"rsi_14":68.51,"sma_20":11529.5,"sma_60":8643.0,"sma_120":7153.58},{"date":"2025-07-08","open":12449,"high":12988,"low":12449,"close":12684,"volume":170809,"rsi_14":70.31,"sma_20":11668.0,"sma_60":8770.5,"sma_120":7213.67},{"date":"2025-07-09","open":12704,"high":13066,"low":12704,"close":12959,"volume":87025,"rsi_14":69.21,"sma_20":11783.0,"sma_60":8904.5,"sma_120":7276.17},{"date":"2025-07-10","open":12959,"high":13145,"low":12567,"close":12831,"volume":107917,"rsi_14":67.39,"sma_20":11899.0,"sma_60":9033.0,"sma_120":7338.42},{"date":"2025-07-11","open":13203,"high":13203,"low":12655,"close":12988,"volume":98979,"rsi_14":66.75,"sma_20":12049.5,"sma_60":9163.0,"sma_120":7401.58},{"date":"2025-07-14","open":12988,"high":13507,"low":12988,"close":13311,"volume":94789,"rsi_14":73.21,"sma_20":12191.5,"sma_60":9294.5,"sma_120":7468.08},{"date":"2025-07-15","open":13615,"high":13615,"low":13252,"close":13301,"volume":79104,"rsi_14":73.03,"sma_20":12317.5,"sma_60":9425.33,"sma_120":7534.17},{"date":"2025-07-16","open":13174,"high":13223,"low":12665,"close":12743,"volume":116643,"rsi_14":67.4,"sma_20":12406.0,"sma_60":9546.67,"sma_120":7595.42},{"date":"2025-07-17","open":13321,"high":14839,"low":13027,"close":14594,"volume":899133,"rsi_14":76.28,"sma_20":12567.5,"sma_60":9698.67,"sma_120":7671.83},{"date":"2025-07-18","open":14389,"high":14516,"low":13889,"close":14516,"volume":219200,"rsi_14":72.09,"sma_20":12726.0,"sma_60":9847.67,"sma_120":7747.5},{"date":"2025-07-21","open":14516,"high":14516,"low":13458,"close":13693,"volume":239599,"rsi_14":61.23,"sma_20":12830.5,"sma_60":9982.5,"sma_120":7816.25},{"date":"2025-07-22","open":13693,"high":13801,"low":13419,"close":13527,"volume":94522,"rsi_14":62.64,"sma_20":12938.5,"sma_60":10114.67,"sma_120":7883.67},{"date":"2025-07-23","open":13546,"high":13801,"low":13066,"close":13752,"volume":182379,"rsi_14":64.11,"sma_20":13058.0,"sma_60":10250.67,"sma_120":7953.25},{"date":"2025-07-24","open":13791,"high":13928,"low":13213,"close":13341,"volume":100974,"rsi_14":64.42,"sma_20":13167.5,"sma_60":10379.67,"sma_120":8020.08},{"date":"2025-07-25","open":13243,"high":13615,"low":13243,"close":13419,"volume":63400,"rsi_14":60.43,"sma_20":13271.5,"sma_60":10508.83,"sma_120":8087.17},{"date":"2025-07-28","open":13517,"high":13605,"low":13027,"close":13399,"volume":129097,"rsi_14":57.01,"sma_20":13338.0,"sma_60":10638.17,"sma_120":8154.25},{"date":"2025-07-29","open":13145,"high":13243,"low":12537,"close":12733,"volume":172155,"rsi_14":47.95,"sma_20":13358.5,"sma_60":10756.17,"sma_120":8217.0},{"date":"2025-07-30","open":13066,"high":13066,"low":12077,"close":12302,"volume":256115,"rsi_14":45.44,"sma_20":13372.5,"sma_60":10867.67,"sma_120":8275.25},{"date":"2025-07-31","open":12312,"high":12763,"low":11793,"close":12675,"volume":189344,"rsi_14":47.39,"sma_20":13406.0,"sma_60":10985.5,"sma_120":8336.25},{"date":"2025-08-01","open":12655,"high":12655,"low":11852,"close":11979,"volume":132424,"rsi_14":39.57,"sma_20":13426.5,"sma_60":11091.17,"sma_120":8391.08},{"date":"2025-08-04","open":11901,"high":12635,"low":11754,"close":12469,"volume":87887,"rsi_14":43.94,"sma_20":13436.5,"sma_60":11205.5,"sma_120":8450.67},{"date":"2025-08-05","open":12537,"high":12743,"low":12332,"close":12508,"volume":90066,"rsi_14":48.15,"sma_20":13427.5,"sma_60":11320.17,"sma_120":8510.5},{"date":"2025-08-06","open":12733,"high":13125,"low":12381,"close":13125,"volume":89745,"rsi_14":35.63,"sma_20":13436.0,"sma_60":11443.5,"sma_120":8575.5},{"date":"2025-08-07","open":13076,"high":13390,"low":12978,"close":13135,"volume":52901,"rsi_14":36.31,"sma_20":13451.5,"sma_60":11552.33,"sma_120":8641.17},{"date":"2025-08-08","open":13233,"high":13488,"low":13076,"close":13419,"volume":81147,"rsi_14":46.96,"sma_20":13473.5,"sma_60":11658.17,"sma_120":8708.92},{"date":"2025-08-11","open":13380,"high":13439,"low":13125,"close":13370,"volume":62283,"rsi_14":48.21,"sma_20":13476.5,"sma_60":11755.67,"sma_120":8776.17},{"date":"2025-08-12","open":13321,"high":13605,"low":12439,"close":12792,"volume":121946,"rsi_14":39.88,"sma_20":13450.5,"sma_60":11838.83,"sma_120":8837.83},{"date":"2025-08-13","open":12929,"high":12978,"low":11166,"close":11646,"volume":592495,"rsi_14":34.53,"sma_20":13394.5,"sma_60":11903.0,"sma_120":8889.08},{"date":"2025-08-14","open":11930,"high":12195,"low":11627,"close":11666,"volume":97311,"rsi_14":33.82,"sma_20":13245.0,"sma_60":11966.67,"sma_120":8940.67},{"date":"2025-08-18","open":11685,"high":11715,"low":11127,"close":11235,"volume":195487,"rsi_14":31.43,"sma_20":13077.5,"sma_60":12015.83,"sma_120":8988.33},{"date":"2025-08-19","open":11196,"high":11284,"low":10676,"close":10843,"volume":216691,"rsi_14":32.98,"sma_20":12932.0,"sma_60":12060.83,"sma_120":9032.42},{"date":"2025-08-20","open":10627,"high":10774,"low":10275,"close":10725,"volume":219886,"rsi_14":34.95,"sma_20":12789.0,"sma_60":12087.83,"sma_120":9075.33},{"date":"2025-08-21","open":10774,"high":11303,"low":10559,"close":11245,"volume":112194,"rsi_14":36.73,"sma_20":12661.0,"sma_60":12122.0,"sma_120":9121.75},{"date":"2025-08-22","open":11098,"high":11254,"low":10745,"close":11068,"volume":135361,"rsi_14":40.64,"sma_20":12545.0,"sma_60":12144.83,"sma_120":9166.58},{"date":"2025-08-25","open":11078,"high":11176,"low":10706,"close":10814,"volume":91933,"rsi_14":32.14,"sma_20":12412.0,"sma_60":12168.0,"sma_120":9209.58},{"date":"2025-08-26","open":10774,"high":10951,"low":10637,"close":10911,"volume":85206,"rsi_14":32.99,"sma_20":12285.0,"sma_60":12194.83,"sma_120":9254.25},{"date":"2025-08-27","open":10902,"high":11293,"low":10696,"close":11215,"volume":152143,"rsi_14":28.19,"sma_20":12207.5,"sma_60":12226.67,"sma_120":9301.92},{"date":"2025-08-28","open":11235,"high":11431,"low":11078,"close":11303,"volume":89394,"rsi_14":29.45,"sma_20":12156.5,"sma_60":12248.83,"sma_120":9349.5},{"date":"2025-08-29","open":11480,"high":11656,"low":11313,"close":11372,"volume":101845,"rsi_14":25.87,"sma_20":12090.0,"sma_60":12271.33,"sma_120":9397.5},{"date":"2025-09-01","open":11558,"high":11656,"low":11284,"close":11333,"volume":78725,"rsi_14":25.93,"sma_20":12057.0,"sma_60":12295.83,"sma_120":9445.33},{"date":"2025-09-02","open":11313,"high":11450,"low":10902,"close":11215,"volume":91331,"rsi_14":29.09,"sma_20":11993.0,"sma_60":12319.67,"sma_120":9492.25},{"date":"2025-09-03","open":11215,"high":11293,"low":10951,"close":11137,"volume":36979,"rsi_14":40.58,"sma_20":11923.0,"sma_60":12339.5,"sma_120":9538.92},{"date":"2025-09-04","open":11264,"high":11264,"low":11000,"close":11117,"volume":29202,"rsi_14":39.86,"sma_20":11820.5,"sma_60":12346.5,"sma_120":9585.17},{"date":"2025-09-05","open":11029,"high":11205,"low":10833,"close":10980,"volume":85143,"rsi_14":44.72,"sma_20":11710.5,"sma_60":12353.67,"sma_120":9630.58},{"date":"2025-09-08","open":10902,"high":11068,"low":10902,"close":11000,"volume":28696,"rsi_14":53.85,"sma_20":11587.0,"sma_60":12370.0,"sma_120":9676.33},{"date":"2025-09-09","open":11029,"high":11098,"low":10853,"close":10951,"volume":35425,"rsi_14":55.72,"sma_20":11463.5,"sma_60":12377.17,"sma_120":9721.25},{"date":"2025-09-10","open":10951,"high":11088,"low":10882,"close":10941,"volume":43762,"rsi_14":39.6,"sma_20":11369.0,"sma_60":12379.0,"sma_120":9766.25},{"date":"2025-09-11","open":11019,"high":11029,"low":10725,"close":10931,"volume":113705,"rsi_14":44.7,"sma_20":11332.5,"sma_60":12377.67,"sma_120":9811.42},{"date":"2025-09-12","open":10941,"high":11098,"low":10863,"close":10980,"volume":88401,"rsi_14":57.66,"sma_20":11297.5,"sma_60":12370.0,"sma_120":9857.17},{"date":"2025-09-15","open":11440,"high":11656,"low":11303,"close":11421,"volume":154961,"rsi_14":67.81,"sma_20":11307.0,"sma_60":12370.17,"sma_120":9906.42},{"date":"2025-09-16","open":11568,"high":11578,"low":10960,"close":11009,"volume":152280,"rsi_14":43.31,"sma_20":11315.5,"sma_60":12359.33,"sma_120":9951.83},{"date":"2025-09-17","open":11529,"high":11969,"low":11196,"close":11362,"volume":478491,"rsi_14":51.63,"sma_20":11348.0,"sma_60":12358.5,"sma_120":10001.17},{"date":"2025-09-18","open":11361,"high":11361,"low":11099,"close":11264,"volume":150956,"rsi_14":50.0,"sma_20":11354.5,"sma_60":12357.83,"sma_120":10051.25},{"date":"2025-09-19","open":11680,"high":11690,"low":11350,"close":11460,"volume":107726,"rsi_14":47.09,"sma_20":11362.5,"sma_60":12358.33,"sma_120":10100.25},{"date":"2025-09-22","open":11303,"high":12263,"low":11303,"close":12067,"volume":418477,"rsi_14":66.54,"sma_20":11426.5,"sma_60":12370.0,"sma_120":10157.25},{"date":"2025-09-23","open":12067,"high":12077,"low":11568,"close":11597,"volume":144744,"rsi_14":57.76,"sma_20":11461.5,"sma_60":12361.5,"sma_120":10211.92},{"date":"2025-09-24","open":11617,"high":11656,"low":11196,"close":11362,"volume":101141,"rsi_14":53.85,"sma_20":11469.0,"sma_60":12345.0,"sma_120":10263.33},{"date":"2025-09-25","open":11362,"high":11401,"low":11225,"close":11284,"volume":49387,"rsi_14":54.86,"sma_20":11468.0,"sma_60":12332.33,"sma_120":10314.92},{"date":"2025-09-26","open":11176,"high":11235,"low":10725,"close":10814,"volume":145138,"rsi_14":47.4,"sma_20":11439.5,"sma_60":12311.83,"sma_120":10362.75},{"date":"2025-09-29","open":10814,"high":11293,"low":10814,"close":11245,"volume":94058,"rsi_14":53.71,"sma_20":11435.0,"sma_60":12306.17,"sma_120":10413.42},{"date":"2025-09-30","open":11235,"high":11245,"low":10921,"close":11039,"volume":48483,"rsi_14":51.18,"sma_20":11426.0,"sma_60":12285.17,"sma_120":10464.08},{"date":"2025-10-01","open":11225,"high":11450,"low":10823,"close":10872,"volume":90120,"rsi_14":49.32,"sma_20":11412.5,"sma_60":12254.33,"sma_120":10512.42},{"date":"2025-10-02","open":10951,"high":10980,"low":10715,"close":10804,"volume":138492,"rsi_14":47.75,"sma_20":11395.5,"sma_60":12217.33,"sma_120":10560.92},{"date":"2025-10-10","open":10784,"high":10784,"low":10334,"close":10529,"volume":133115,"rsi_14":39.29,"sma_20":11372.5,"sma_60":12178.17,"sma_120":10605.58},{"date":"2025-10-13","open":10304,"high":10481,"low":10187,"close":10334,"volume":61653,"rsi_14":41.44,"sma_20":11338.5,"sma_60":12133.0,"sma_120":10648.0},{"date":"2025-10-14","open":10402,"high":10510,"low":10059,"close":10187,"volume":66859,"rsi_14":34.29,"sma_20":11299.5,"sma_60":12079.83,"sma_120":10687.17},{"date":"2025-10-15","open":10118,"high":10441,"low":10118,"close":10422,"volume":40942,"rsi_14":38.02,"sma_20":11273.0,"sma_60":12030.83,"sma_120":10728.08},{"date":"2025-10-16","open":10559,"high":10627,"low":10265,"close":10627,"volume":60173,"rsi_14":42.58,"sma_20":11257.5,"sma_60":11994.83,"sma_120":10770.75},{"date":"2025-10-17","open":10422,"high":10500,"low":10030,"close":10147,"volume":114044,"rsi_14":23.8,"sma_20":11215.0,"sma_60":11919.17,"sma_120":10808.92},{"date":"2025-10-20","open":10138,"high":10363,"low":10108,"close":10363,"volume":45038,"rsi_14":31.9,"sma_20":11161.0,"sma_60":11848.5,"sma_120":10848.08},{"date":"2025-10-21","open":10363,"high":10490,"low":10118,"close":10216,"volume":118690,"rsi_14":32.74,"sma_20":11120.5,"sma_60":11789.33,"sma_120":10885.92},{"date":"2025-10-22","open":10196,"high":10343,"low":9971,"close":10314,"volume":81965,"rsi_14":35.48,"sma_20":11067.0,"sma_60":11734.67,"sma_120":10924.67},{"date":"2025-10-23","open":10314,"high":10373,"low":10138,"close":10147,"volume":30583,"rsi_14":39.03,"sma_20":11004.5,"sma_60":11673.33,"sma_120":10962.0},{"date":"2025-10-24","open":10196,"high":10275,"low":10030,"close":10196,"volume":59644,"rsi_14":30.26,"sma_20":10952.0,"sma_60":11619.83,"sma_120":10999.75},{"date":"2025-10-27","open":10099,"high":10373,"low":9834,"close":10010,"volume":163367,"rsi_14":30.48,"sma_20":10847.0,"sma_60":11561.83,"sma_120":11035.33},{"date":"2025-10-28","open":9922,"high":10001,"low":9814,"close":9971,"volume":100402,"rsi_14":32.03,"sma_20":10764.0,"sma_60":11503.5,"sma_120":11070.83},{"date":"2025-10-29","open":9971,"high":10030,"low":9795,"close":9932,"volume":150858,"rsi_14":32.67,"sma_20":10691.0,"sma_60":11455.83,"sma_120":11106.0},{"date":"2025-10-30","open":9932,"high":9932,"low":9668,"close":9765,"volume":118375,"rsi_14":33.88,"sma_20":10613.5,"sma_60":11412.67,"sma_120":11140.17},{"date":"2025-10-31","open":9795,"high":9795,"low":9589,"close":9756,"volume":82636,"rsi_14":36.77,"sma_20":10559.5,"sma_60":11363.0,"sma_120":11174.25},{"date":"2025-11-03","open":9658,"high":9834,"low":9648,"close":9677,"volume":86498,"rsi_14":37.96,"sma_20":10479.5,"sma_60":11323.83,"sma_120":11207.5},{"date":"2025-11-04","open":9775,"high":9971,"low":9550,"close":9971,"volume":86973,"rsi_14":39.64,"sma_20":10425.0,"sma_60":11281.33,"sma_120":11243.42},{"date":"2025-11-05","open":9775,"high":10099,"low":9491,"close":9981,"volume":91206,"rsi_14":33.66,"sma_20":10379.5,"sma_60":11238.33,"sma_120":11279.25},{"date":"2025-11-06","open":9981,"high":10177,"low":9834,"close":10020,"volume":53726,"rsi_14":45.86,"sma_20":10340.5,"sma_60":11185.5,"sma_120":11314.5},{"date":"2025-11-07","open":9746,"high":10128,"low":9746,"close":10079,"volume":54682,"rsi_14":39.72,"sma_20":10317.5,"sma_60":11133.5,"sma_120":11342.92},{"date":"2025-11-10","open":10079,"high":10451,"low":9952,"close":10177,"volume":300634,"rsi_14":48.53,"sma_20":10309.5,"sma_60":11078.33,"sma_120":11368.25},{"date":"2025-11-11","open":10187,"high":10236,"low":9971,"close":10108,"volume":53635,"rsi_14":42.11,"sma_20":10305.5,"sma_60":11022.83,"sma_120":11389.25},{"date":"2025-11-12","open":10108,"high":10402,"low":9991,"close":10383,"volume":76650,"rsi_14":58.33,"sma_20":10303.5,"sma_60":10981.83,"sma_120":11410.33},{"date":"2025-11-13","open":10481,"high":11049,"low":10373,"close":10676,"volume":218213,"rsi_14":64.5,"sma_20":10306.0,"sma_60":10965.33,"sma_120":11434.17},{"date":"2025-11-14","open":10627,"high":10637,"low":10138,"close":10138,"volume":86425,"rsi_14":53.17,"sma_20":10305.5,"sma_60":10939.33,"sma_120":11453.0},{"date":"2025-11-17","open":10334,"high":10334,"low":9971,"close":10089,"volume":84659,"rsi_14":52.91,"sma_20":10291.5,"sma_60":10919.83,"sma_120":11467.83},{"date":"2025-11-18","open":9981,"high":10167,"low":9491,"close":9530,"volume":141752,"rsi_14":42.08,"sma_20":10256.5,"sma_60":10897.5,"sma_120":11479.17},{"date":"2025-11-19","open":9530,"high":9530,"low":9139,"close":9413,"volume":302766,"rsi_14":42.91,"sma_20":10210.5,"sma_60":10875.17,"sma_120":11481.5},{"date":"2025-11-20","open":9550,"high":9579,"low":9266,"close":9374,"volume":266919,"rsi_14":42.41,"sma_20":10171.0,"sma_60":10843.33,"sma_120":11482.67},{"date":"2025-11-21","open":9266,"high":9354,"low":9197,"close":9286,"volume":59375,"rsi_14":42.25,"sma_20":10124.5,"sma_60":10813.0,"sma_120":11478.92},{"date":"2025-11-24","open":9432,"high":9432,"low":9129,"close":9207,"volume":54867,"rsi_14":33.47,"sma_20":10083.5,"sma_60":10785.67,"sma_120":11476.83},{"date":"2025-11-25","open":9148,"high":9344,"low":8874,"close":8962,"volume":145886,"rsi_14":30.0,"sma_20":10032.0,"sma_60":10752.5,"sma_120":11473.67},{"date":"2025-11-26","open":9011,"high":9099,"low":8894,"close":9070,"volume":144371,"rsi_14":31.84,"sma_20":9988.0,"sma_60":10716.0,"sma_120":11471.33},{"date":"2025-11-27","open":9090,"high":9119,"low":8953,"close":9070,"volume":54927,"rsi_14":30.27,"sma_20":9952.5,"sma_60":10678.0,"sma_120":11463.42},{"date":"2025-11-28","open":9129,"high":9139,"low":8982,"close":9070,"volume":68886,"rsi_14":27.49,"sma_20":9917.5,"sma_60":10638.83,"sma_120":11455.08},{"date":"2025-12-01","open":9060,"high":9139,"low":8943,"close":9011,"volume":78792,"rsi_14":27.6,"sma_20":9883.5,"sma_60":10599.33,"sma_120":11447.58},{"date":"2025-12-02","open":9031,"high":9246,"low":8894,"close":9178,"volume":57947,"rsi_14":24.27,"sma_20":9843.0,"sma_60":10564.67,"sma_120":11442.17},{"date":"2025-12-03","open":9207,"high":9325,"low":9060,"close":9286,"volume":73475,"rsi_14":17.73,"sma_20":9807.5,"sma_60":10533.17,"sma_120":11436.33},{"date":"2025-12-04","open":9276,"high":9276,"low":9050,"close":9139,"volume":55813,"rsi_14":21.67,"sma_20":9762.5,"sma_60":10499.5,"sma_120":11423.0},{"date":"2025-12-05","open":9139,"high":9227,"low":9041,"close":9197,"volume":35880,"rsi_14":24.86,"sma_20":9717.5,"sma_60":10469.17,"sma_120":11411.42},{"date":"2025-12-08","open":9207,"high":9286,"low":9139,"close":9237,"volume":53347,"rsi_14":38.28,"sma_20":9669.5,"sma_60":10439.17,"sma_120":11404.58},{"date":"2025-12-09","open":9246,"high":9550,"low":9148,"close":9432,"volume":274449,"rsi_14":50.74,"sma_20":9635.0,"sma_60":10413.33,"sma_120":11395.25},{"date":"2025-12-10","open":9550,"high":9560,"low":9315,"close":9462,"volume":54626,"rsi_14":53.33,"sma_20":9588.0,"sma_60":10388.17,"sma_120":11383.58},{"date":"2025-12-11","open":9501,"high":9756,"low":9462,"close":9599,"volume":80287,"rsi_14":61.43,"sma_20":9533.0,"sma_60":10365.5,"sma_120":11371.58},{"date":"2025-12-12","open":9775,"high":9873,"low":9668,"close":9805,"volume":126334,"rsi_14":69.93,"sma_20":9516.0,"sma_60":10345.5,"sma_120":11357.75},{"date":"2025-12-15","open":9795,"high":9991,"low":9697,"close":9824,"volume":62057,"rsi_14":83.85,"sma_20":9502.5,"sma_60":10318.33,"sma_120":11344.25},{"date":"2025-12-16","open":9814,"high":9814,"low":9530,"close":9648,"volume":113987,"rsi_14":71.53,"sma_20":9508.5,"sma_60":10295.17,"sma_120":11327.25},{"date":"2025-12-17","open":9648,"high":9775,"low":9619,"close":9775,"volume":94237,"rsi_14":74.0,"sma_20":9527.0,"sma_60":10268.17,"sma_120":11313.33},{"date":"2025-12-18","open":9677,"high":9677,"low":9383,"close":9501,"volume":56647,"rsi_14":62.36,"sma_20":9533.5,"sma_60":10236.33,"sma_120":11297.08},{"date":"2025-12-19","open":9550,"high":9579,"low":9432,"close":9540,"volume":60100,"rsi_14":65.34,"sma_20":9546.5,"sma_60":10207.67,"sma_120":11283.0},{"date":"2025-12-22","open":9570,"high":9638,"low":9462,"close":9521,"volume":33451,"rsi_14":60.87,"sma_20":9562.5,"sma_60":10164.33,"sma_120":11267.17},{"date":"2025-12-23","open":9589,"high":9589,"low":9276,"close":9432,"volume":57081,"rsi_14":54.72,"sma_20":9586.5,"sma_60":10127.5,"sma_120":11244.5},{"date":"2025-12-24","open":9393,"high":9550,"low":9393,"close":9550,"volume":153480,"rsi_14":63.46,"sma_20":9611.0,"sma_60":10096.67,"sma_120":11220.83},{"date":"2025-12-26","open":9589,"high":9638,"low":9472,"close":9550,"volume":50536,"rsi_14":62.0,"sma_20":9635.5,"sma_60":10067.17,"sma_120":11199.75},{"date":"2025-12-29","open":9700,"high":9730,"low":9500,"close":9540,"volume":47344,"rsi_14":53.29,"sma_20":9649.5,"sma_60":10042.17,"sma_120":11177.0},{"date":"2025-12-30","open":9540,"high":9700,"low":9440,"close":9700,"volume":67222,"rsi_14":52.15,"sma_20":9674.5,"sma_60":10012.5,"sma_120":11159.33},{"date":"2026-01-02","open":9690,"high":9700,"low":9530,"close":9570,"volume":66049,"rsi_14":47.4,"sma_20":9684.5,"sma_60":9984.17,"sma_120":11134.67},{"date":"2026-01-05","open":9570,"high":9610,"low":9400,"close":9520,"volume":66714,"rsi_14":41.46,"sma_20":9686.5,"sma_60":9957.83,"sma_120":11106.08},{"date":"2026-01-06","open":9470,"high":9570,"low":9360,"close":9420,"volume":87272,"rsi_14":30.72,"sma_20":9691.0,"sma_60":9931.33,"sma_120":11074.33},{"date":"2026-01-07","open":9420,"high":9420,"low":9100,"close":9270,"volume":122520,"rsi_14":27.11,"sma_20":9685.0,"sma_60":9906.67,"sma_120":11042.42},{"date":"2026-01-08","open":9200,"high":9250,"low":9000,"close":9090,"volume":97865,"rsi_14":27.11,"sma_20":9668.0,"sma_60":9882.33,"sma_120":11007.67},{"date":"2026-01-09","open":9070,"high":9450,"low":9050,"close":9400,"volume":53354,"rsi_14":34.24,"sma_20":9656.5,"sma_60":9865.67,"sma_120":10972.75},{"date":"2026-01-12","open":9490,"high":9670,"low":9320,"close":9610,"volume":121716,"rsi_14":47.46,"sma_20":9654.0,"sma_60":9848.5,"sma_120":10939.67},{"date":"2026-01-13","open":9600,"high":9650,"low":9430,"close":9530,"volume":77211,"rsi_14":44.2,"sma_20":9640.5,"sma_60":9826.5,"sma_120":10910.67},{"date":"2026-01-14","open":9540,"high":9570,"low":9310,"close":9470,"volume":75320,"rsi_14":43.24,"sma_20":9613.5,"sma_60":9811.67,"sma_120":10865.42},{"date":"2026-01-15","open":9400,"high":9550,"low":9380,"close":9540,"volume":47359,"rsi_14":47.54,"sma_20":9589.0,"sma_60":9794.33,"sma_120":10821.42},{"date":"2026-01-16","open":9530,"high":9750,"low":9480,"close":9550,"volume":110684,"rsi_14":44.19,"sma_20":9574.0,"sma_60":9779.67,"sma_120":10784.5},{"date":"2026-01-19","open":9550,"high":9570,"low":9350,"close":9520,"volume":76260,"rsi_14":49.35,"sma_20":9543.5,"sma_60":9749.33,"sma_120":10748.75},{"date":"2026-01-20","open":9520,"high":9750,"low":9450,"close":9670,"volume":86330,"rsi_14":49.02,"sma_20":9540.0,"sma_60":9737.0,"sma_120":10712.33},{"date":"2026-01-21","open":9510,"high":9660,"low":9330,"close":9550,"volume":104913,"rsi_14":49.34,"sma_20":9531.5,"sma_60":9725.83,"sma_120":10678.42},{"date":"2026-01-22","open":9510,"high":9680,"low":9500,"close":9590,"volume":59577,"rsi_14":50.64,"sma_20":9533.5,"sma_60":9726.5,"sma_120":10644.17},{"date":"2026-01-23","open":9590,"high":9830,"low":9540,"close":9810,"volume":86732,"rsi_14":58.38,"sma_20":9542.5,"sma_60":9720.33,"sma_120":10611.92},{"date":"2026-01-26","open":9850,"high":10830,"low":9850,"close":10600,"volume":665801,"rsi_14":74.38,"sma_20":9585.0,"sma_60":9728.0,"sma_120":10591.92},{"date":"2026-01-27","open":10580,"high":10690,"low":10440,"close":10610,"volume":225244,"rsi_14":79.39,"sma_20":9628.0,"sma_60":9738.67,"sma_120":10575.67},{"date":"2026-01-28","open":10680,"high":10760,"low":10490,"close":10750,"volume":221092,"rsi_14":87.05,"sma_20":9688.5,"sma_60":9751.83,"sma_120":10557.42},{"date":"2026-01-29","open":10770,"high":10800,"low":10450,"close":10790,"volume":126353,"rsi_14":85.28,"sma_20":9743.0,"sma_60":9767.0,"sma_120":10545.42},{"date":"2026-01-30","open":10790,"high":11300,"low":10400,"close":11250,"volume":352831,"rsi_14":86.94,"sma_20":9827.0,"sma_60":9784.83,"sma_120":10533.08},{"date":"2026-02-02","open":11350,"high":11540,"low":10640,"close":10780,"volume":408436,"rsi_14":73.95,"sma_20":9890.0,"sma_60":9794.67,"sma_120":10516.5},{"date":"2026-02-03","open":11600,"high":13750,"low":11530,"close":13240,"volume":2560433,"rsi_14":87.62,"sma_20":10081.0,"sma_60":9844.83,"sma_120":10515.17},{"date":"2026-02-04","open":13260,"high":13950,"low":12750,"close":13600,"volume":933821,"rsi_14":86.96,"sma_20":9730.0,"sma_60":9793.33,"sma_120":10677.58},{"date":"2026-02-05","open":13590,"high":13590,"low":12790,"close":13020,"volume":339723,"rsi_14":80.0,"sma_20":9893.5,"sma_60":9840.67,"sma_120":10672.08},{"date":"2026-02-06","open":12900,"high":12940,"low":12160,"close":12630,"volume":295573,"rsi_14":76.92,"sma_20":10037.5,"sma_60":9882.17,"sma_120":10669.0},{"date":"2026-02-09","open":12940,"high":13160,"low":12330,"close":12620,"volume":295235,"rsi_14":79.08,"sma_20":10191.5,"sma_60":9926.33,"sma_120":10669.5},{"date":"2026-02-10","open":12660,"high":12900,"low":12400,"close":12600,"volume":158344,"rsi_14":77.68,"sma_20":10336.5,"sma_60":9970.33,"sma_120":10666.67},{"date":"2026-02-11","open":12660,"high":12860,"low":12410,"close":12550,"volume":127004,"rsi_14":76.16,"sma_20":10485.5,"sma_60":10014.83,"sma_120":10669.33},{"date":"2026-02-12","open":12530,"high":12880,"low":12430,"close":12750,"volume":169711,"rsi_14":78.05,"sma_20":10647.0,"sma_60":10057.67,"sma_120":10669.5},{"date":"2026-02-13","open":12620,"high":13070,"low":12400,"close":12820,"volume":137035,"rsi_14":79.13,"sma_20":10817.0,"sma_60":10101.5,"sma_120":10669.92},{"date":"2026-02-19","open":12810,"high":12930,"low":12600,"close":12860,"volume":154052,"rsi_14":79.02,"sma_20":10996.5,"sma_60":10145.33,"sma_120":10665.42},{"date":"2026-02-20","open":12860,"high":12990,"low":12620,"close":12920,"volume":136475,"rsi_14":79.2,"sma_20":11188.0,"sma_60":10189.17,"sma_120":10661.33},{"date":"2026-02-23","open":13240,"high":13270,"low":12820,"close":13120,"volume":179534,"rsi_14":79.9,"sma_20":11374.0,"sma_60":10234.67,"sma_120":10656.5},{"date":"2026-02-24","open":13200,"high":13420,"low":12920,"close":13280,"volume":156256,"rsi_14":80.82,"sma_20":11557.5,"sma_60":10284.0,"sma_120":10653.42},{"date":"2026-02-25","open":13380,"high":13740,"low":13110,"close":13320,"volume":151477,"rsi_14":80.47,"sma_20":11747.0,"sma_60":10329.33,"sma_120":10655.58},{"date":"2026-02-26","open":13220,"high":13310,"low":12650,"close":12810,"volume":180372,"rsi_14":75.55,"sma_20":11914.0,"sma_60":10347.83,"sma_120":10643.58},{"date":"2026-02-27","open":12910,"high":12910,"low":12300,"close":12450,"volume":275098,"rsi_14":28.62,"sma_20":12059.5,"sma_60":10396.17,"sma_120":10667.75},{"date":"2026-03-03","open":12120,"high":12370,"low":11810,"close":11900,"volume":190345,"rsi_14":28.95,"sma_20":12177.0,"sma_60":10422.83,"sma_120":10671.33},{"date":"2026-03-04","open":11580,"high":11680,"low":10220,"close":10470,"volume":325498,"rsi_14":20.81,"sma_20":12223.0,"sma_60":10435.17,"sma_120":10666.33},{"date":"2026-03-05","open":10800,"high":11340,"low":10780,"close":11120,"volume":144775,"rsi_14":32.72,"sma_20":12303.0,"sma_60":10460.33,"sma_120":10667.75},{"date":"2026-03-06","open":11080,"high":11200,"low":10690,"close":11130,"volume":101072,"rsi_14":33.03,"sma_20":12376.0,"sma_60":10486.33,"sma_120":10664.83},{"date":"2026-03-09","open":10500,"high":10980,"low":10400,"close":10770,"volume":98290,"rsi_14":30.82,"sma_20":12437.0,"sma_60":10507.83,"sma_120":10660.42},{"date":"2026-03-10","open":11030,"high":11160,"low":10620,"close":10710,"volume":142113,"rsi_14":27.33,"sma_20":12292.5,"sma_60":10529.67,"sma_120":10657.67},{"date":"2026-03-11","open":10800,"high":11200,"low":10750,"close":10850,"volume":120953,"rsi_14":28.45,"sma_20":12184.0,"sma_60":10558.0,"sma_120":10655.25},{"date":"2026-03-12","open":10850,"high":10950,"low":10320,"close":10440,"volume":139689,"rsi_14":25.51,"sma_20":12074.5,"sma_60":10577.67,"sma_120":10646.83},{"date":"2026-03-13","open":10340,"high":10490,"low":10170,"close":10300,"volume":113832,"rsi_14":23.9,"sma_20":11958.5,"sma_60":10595.0,"sma_120":10636.5},{"date":"2026-03-16","open":10310,"high":10430,"low":10000,"close":10100,"volume":131087,"rsi_14":19.92,"sma_20":11833.5,"sma_60":10614.83,"sma_120":10607.08},{"date":"2026-03-17","open":10300,"high":10400,"low":10120,"close":10340,"volume":62817,"rsi_14":21.18,"sma_20":11723.0,"sma_60":10628.0,"sma_120":10613.67},{"date":"2026-03-18","open":10430,"high":10480,"low":10330,"close":10440,"volume":113696,"rsi_14":22.09,"sma_20":11607.5,"sma_60":10645.83,"sma_120":10605.25},{"date":"2026-03-19","open":10440,"high":10720,"low":10270,"close":10500,"volume":108979,"rsi_14":25.48,"sma_20":11491.5,"sma_60":10662.83,"sma_120":10598.0},{"date":"2026-03-20","open":10500,"high":11540,"low":10450,"close":11110,"volume":204319,"rsi_14":36.49,"sma_20":11404.0,"sma_60":10692.5,"sma_120":10596.0},{"date":"2026-03-23","open":11080,"high":11080,"low":10460,"close":10500,"volume":104478,"rsi_14":36.06,"sma_20":11283.0,"sma_60":10711.0,"sma_120":10590.08},{"date":"2026-03-24","open":10820,"high":10820,"low":10280,"close":10580,"volume":94053,"rsi_14":51.5,"sma_20":11156.0,"sma_60":10730.17,"sma_120":10584.67},{"date":"2026-03-25","open":10600,"high":10730,"low":10470,"close":10550,"volume":93514,"rsi_14":40.66,"sma_20":11019.5,"sma_60":10745.5,"sma_120":10579.42},{"date":"2026-03-26","open":10550,"high":10600,"low":10250,"close":10350,"volume":70482,"rsi_14":37.96,"sma_20":10871.0,"sma_60":10757.0,"sma_120":10572.58},{"date":"2026-03-27","open":10300,"high":10450,"low":10000,"close":10390,"volume":85927,"rsi_14":43.49,"sma_20":10750.0,"sma_60":10766.83,"sma_120":10566.17},{"date":"2026-03-30","open":10030,"high":10300,"low":9860,"close":10050,"volume":76217,"rsi_14":39.69,"sma_20":10630.0,"sma_60":10767.5,"sma_120":10556.5},{"date":"2026-03-31","open":10100,"high":10250,"low":9790,"close":9890,"volume":97708,"rsi_14":35.09,"sma_20":10529.5,"sma_60":10765.17,"sma_120":10541.75},{"date":"2026-04-01","open":10060,"high":10450,"low":10060,"close":10440,"volume":116137,"rsi_14":50.0,"sma_20":10528.0,"sma_60":10775.0,"sma_120":10535.08},{"date":"2026-04-02","open":10450,"high":10580,"low":9730,"close":9890,"volume":144889,"rsi_14":44.56,"sma_20":10466.5,"sma_60":10773.5,"sma_120":10520.83},{"date":"2026-04-03","open":10000,"high":10030,"low":9840,"close":9990,"volume":50133,"rsi_14":48.5,"sma_20":10409.5,"sma_60":10778.33,"sma_120":10507.33},{"date":"2026-04-06","open":9990,"high":10520,"low":9790,"close":9950,"volume":108824,"rsi_14":44.38,"sma_20":10368.5,"sma_60":10781.83,"sma_120":10494.75},{"date":"2026-04-07","open":9960,"high":10090,"low":9780,"close":9900,"volume":62349,"rsi_14":42.11,"sma_20":10328.0,"sma_60":10784.83,"sma_120":10474.58},{"date":"2026-04-08","open":10110,"high":10440,"low":10000,"close":10300,"volume":81801,"rsi_14":47.34,"sma_20":10300.5,"sma_60":10796.0,"sma_120":10461.75},{"date":"2026-04-09","open":10300,"high":10300,"low":9950,"close":9990,"volume":71713,"rsi_14":33.82,"sma_20":10278.0,"sma_60":10800.0,"sma_120":10448.33},{"date":"2026-04-10","open":10180,"high":10360,"low":10030,"close":10320,"volume":56984,"rsi_14":47.17,"sma_20":10279.0,"sma_60":10809.5,"sma_120":10438.33},{"date":"2026-04-13","open":10250,"high":10490,"low":10120,"close":10390,"volume":75984,"rsi_14":47.0,"sma_20":10293.5,"sma_60":10823.67,"sma_120":10432.92},{"date":"2026-04-14","open":10410,"high":10580,"low":10410,"close":10480,"volume":89947,"rsi_14":48.92,"sma_20":10300.5,"sma_60":10836.67,"sma_120":10424.58},{"date":"2026-04-15","open":10650,"high":10660,"low":10480,"close":10500,"volume":76535,"rsi_14":52.46,"sma_20":10303.5,"sma_60":10852.17,"sma_120":10418.17},{"date":"2026-04-16","open":10510,"high":10890,"low":10510,"close":10800,"volume":90171,"rsi_14":56.19,"sma_20":10318.5,"sma_60":10873.5,"sma_120":10415.67},{"date":"2026-04-17","open":10930,"high":11030,"low":10730,"close":10880,"volume":95947,"rsi_14":63.61,"sma_20":10307.0,"sma_60":10897.83,"sma_120":10414.58},{"date":"2026-04-20","open":10870,"high":11180,"low":10650,"close":11040,"volume":93968,"rsi_14":68.85,"sma_20":10334.0,"sma_60":10927.33,"sma_120":10417.0},{"date":"2026-04-21","open":11150,"high":11260,"low":10820,"close":10900,"volume":100431,"rsi_14":58.71,"sma_20":10350.0,"sma_60":10957.5,"sma_120":10419.92},{"date":"2026-04-22","open":10900,"high":10900,"low":10490,"close":10680,"volume":117159,"rsi_14":67.1,"sma_20":10356.5,"sma_60":10978.83,"sma_120":10422.25},{"date":"2026-04-23","open":10680,"high":10810,"low":10600,"close":10750,"volume":89400,"rsi_14":66.67,"sma_20":10376.5,"sma_60":10997.83,"sma_120":10423.17},{"date":"2026-04-24","open":10700,"high":10920,"low":10700,"close":10910,"volume":51868,"rsi_14":70.0,"sma_20":10402.5,"sma_60":11020.83,"sma_120":10423.67},{"date":"2026-04-27","open":11030,"high":11120,"low":10920,"close":11010,"volume":85222,"rsi_14":72.65,"sma_20":10450.5,"sma_60":11046.5,"sma_120":10429.08},{"date":"2026-04-28","open":11020,"high":11070,"low":10800,"close":10840,"volume":82559,"rsi_14":62.16,"sma_20":10498.0,"sma_60":11068.17,"sma_120":10431.25},{"date":"2026-04-29","open":10850,"high":11040,"low":10830,"close":10910,"volume":193074,"rsi_14":73.23,"sma_20":10521.5,"sma_60":11090.83,"sma_120":10427.08},{"date":"2026-04-30","open":10980,"high":11020,"low":10700,"close":10720,"volume":56533,"rsi_14":57.14,"sma_20":10640.5,"sma_60":10406.33,"sma_120":11037.0},{"date":"2026-05-04","open":10800,"high":11490,"low":10750,"close":11220,"volume":234922,"rsi_14":68.28,"sma_20":10624.5,"sma_60":11198.17,"sma_120":10481.17},{"date":"2026-05-06","open":11290,"high":11460,"low":10710,"close":11260,"volume":191183,"rsi_14":67.57,"sma_20":10690.0,"sma_60":11165.17,"sma_120":10490.5},{"date":"2026-05-07","open":11110,"high":11570,"low":11030,"close":11070,"volume":91026,"rsi_14":61.92,"sma_20":10748.5,"sma_60":11123.0,"sma_120":10499.67},{"date":"2026-05-08","open":11000,"high":11190,"low":10880,"close":11050,"volume":106027,"rsi_14":55.92,"sma_20":10786.0,"sma_60":11090.17,"sma_120":10508.75},{"date":"2026-05-11","open":11140,"high":11140,"low":10330,"close":10380,"volume":225536,"rsi_14":40.74,"sma_20":10805.5,"sma_60":11052.67,"sma_120":10512.92},{"date":"2026-05-12","open":10440,"high":10440,"low":10000,"close":10240,"volume":117008,"rsi_14":35.07,"sma_20":10801.5,"sma_60":11013.0,"sma_120":10513.42},{"date":"2026-05-13","open":10240,"high":10380,"low":9990,"close":10150,"volume":93962,"rsi_14":35.74,"sma_20":10789.5,"sma_60":10972.17,"sma_120":10513.08},{"date":"2026-05-14","open":10890,"high":11970,"low":10850,"close":11600,"volume":666394,"rsi_14":61.92,"sma_20":10845.5,"sma_60":10956.33,"sma_120":10524.5},{"date":"2026-05-15","open":11910,"high":12180,"low":11260,"close":11550,"volume":423879,"rsi_14":60.42,"sma_20":10898.0,"sma_60":10936.33,"sma_120":10535.0},{"date":"2026-05-18","open":11560,"high":11560,"low":10760,"close":11060,"volume":188148,"rsi_14":51.8,"sma_20":10911.0,"sma_60":10907.0,"sma_120":10540.58},{"date":"2026-05-19","open":11090,"high":11090,"low":10560,"close":10830,"volume":224239,"rsi_14":47.91,"sma_20":10908.5,"sma_60":10873.17,"sma_120":10544.83},{"date":"2026-05-20","open":10730,"high":10730,"low":10270,"close":10410,"volume":185657,"rsi_14":45.27,"sma_20":10877.0,"sma_60":10831.33,"sma_120":10543.25},{"date":"2026-05-21","open":10430,"high":10790,"low":10420,"close":10710,"volume":106145,"rsi_14":47.91,"sma_20":10867.5,"sma_60":10791.17,"sma_120":10541.67},{"date":"2026-05-22","open":10680,"high":10860,"low":10590,"close":10720,"volume":61161,"rsi_14":50.0,"sma_20":10869.5,"sma_60":10748.5,"sma_120":10544.75},{"date":"2026-05-26","open":10750,"high":10850,"low":10160,"close":10280,"volume":221714,"rsi_14":39.65,"sma_20":10846.0,"sma_60":10697.83,"sma_120":10544.58},{"date":"2026-05-27","open":10340,"high":10340,"low":9870,"close":9960,"volume":184447,"rsi_14":36.51,"sma_20":10798.5,"sma_60":10650.33,"sma_120":10546.5},{"date":"2026-05-28","open":10020,"high":10090,"low":9500,"close":9920,"volume":149728,"rsi_14":37.69,"sma_20":10744.0,"sma_60":10608.17,"sma_120":10549.08},{"date":"2026-05-29","open":10010,"high":10110,"low":9690,"close":9920,"volume":122213,"rsi_14":37.85,"sma_20":10698.0,"sma_60":10575.17,"sma_120":10552.0},{"date":"2026-06-01","open":9920,"high":9920,"low":9550,"close":9680,"volume":123051,"rsi_14":41.71,"sma_20":10636.5,"sma_60":10562.0,"sma_120":10553.67},{"date":"2026-06-02","open":9950,"high":10180,"low":9510,"close":10140,"volume":204018,"rsi_14":48.9,"sma_20":10607.5,"sma_60":10545.67,"sma_120":10559.83},{"date":"2026-06-04","open":10140,"high":10140,"low":9660,"close":9770,"volume":139712,"rsi_14":46.06,"sma_20":10535.0,"sma_60":10523.0,"sma_120":10565.0},{"date":"2026-06-05","open":9890,"high":9890,"low":9590,"close":9730,"volume":77622,"rsi_14":22.58,"sma_20":10458.5,"sma_60":10505.67,"sma_120":10568.92},{"date":"2026-06-08","open":9300,"high":9330,"low":8930,"close":9040,"volume":208067,"rsi_14":19.01,"sma_20":10357.0,"sma_60":10477.83,"sma_120":10567.08},{"date":"2026-06-09","open":9290,"high":9420,"low":8930,"close":9320,"volume":78646,"rsi_14":27.34,"sma_20":10270.5,"sma_60":10452.33,"sma_120":10567.58},{"date":"2026-06-10","open":9300,"high":9370,"low":9010,"close":9170,"volume":90656,"rsi_14":27.93,"sma_20":10210.0,"sma_60":10431.17,"sma_120":10567.33},{"date":"2026-06-11","open":9040,"high":9340,"low":8920,"close":9250,"volume":67960,"rsi_14":33.04,"sma_20":10160.5,"sma_60":10413.67,"sma_120":10566.33},{"date":"2026-06-12","open":9300,"high":9530,"low":9300,"close":9430,"volume":79421,"rsi_14":30.61,"sma_20":10124.5,"sma_60":10402.5,"sma_120":10565.92},{"date":"2026-06-15","open":9480,"high":9640,"low":9480,"close":9580,"volume":48364,"rsi_14":33.43,"sma_20":10023.5,"sma_60":10389.83,"sma_120":10568.0},{"date":"2026-06-16","open":9600,"high":9630,"low":9450,"close":9520,"volume":49155,"rsi_14":37.58,"sma_20":9922.0,"sma_60":10374.5,"sma_120":10569.08},{"date":"2026-06-17","open":9510,"high":9700,"low":9460,"close":9630,"volume":48351,"rsi_14":47.06,"sma_20":9561.0,"sma_60":10254.0,"sma_120":10555.25},{"date":"2026-06-18","open":9560,"high":9580,"low":9310,"close":9360,"volume":39318,"rsi_14":40.91,"sma_20":9777.0,"sma_60":10330.83,"sma_120":10568.5},{"date":"2026-06-19","open":9350,"high":9390,"low":8920,"close":9140,"volume":112321,"rsi_14":38.18,"sma_20":9713.5,"sma_60":10308.17,"sma_120":10564.17},{"date":"2026-06-22","open":9100,"high":9230,"low":8920,"close":9080,"volume":47409,"rsi_14":40.38,"sma_20":9632.0,"sma_60":10283.17,"sma_120":10558.17},{"date":"2026-06-23","open":9070,"high":9080,"low":8800,"close":8800,"volume":62392,"rsi_14":27.21,"sma_20":9536.0,"sma_60":10254.0,"sma_120":10548.08},{"date":"2026-06-24","open":8760,"high":8870,"low":8640,"close":8850,"volume":59317,"rsi_14":32.44,"sma_20":9464.5,"sma_60":10229.0,"sma_120":10538.25},{"date":"2026-06-25","open":8770,"high":8980,"low":8770,"close":8850,"volume":46183,"rsi_14":32.95,"sma_20":9409.0,"sma_60":10203.33,"sma_120":10529.92},{"date":"2026-06-26","open":8910,"high":8910,"low":8370,"close":8600,"volume":327186,"rsi_14":39.72,"sma_20":9343.0,"sma_60":10179.17,"sma_120":10518.42},{"date":"2026-06-29","open":8570,"high":9290,"low":8480,"close":9260,"volume":78917,"rsi_14":48.81,"sma_20":9310.0,"sma_60":10168.67,"sma_120":10514.75},{"date":"2026-06-30","open":9300,"high":9310,"low":9060,"close":9230,"volume":88612,"rsi_14":51.25,"sma_20":9287.5,"sma_60":10148.5,"sma_120":10510.5},{"date":"2026-07-01","open":9220,"high":9400,"low":9070,"close":9230,"volume":89954,"rsi_14":49.57,"sma_20":9242.0,"sma_60":10137.5,"sma_120":10506.42},{"date":"2026-07-02","open":9220,"high":9410,"low":8930,"close":9020,"volume":169406,"rsi_14":41.28,"sma_20":9204.5,"sma_60":10121.33,"sma_120":10501.33},{"date":"2026-07-03","open":9020,"high":9160,"low":8690,"close":9160,"volume":200065,"rsi_14":41.03,"sma_20":9176.0,"sma_60":10108.17,"sma_120":10496.42},{"date":"2026-07-06","open":9200,"high":9380,"low":9050,"close":9190,"volume":98107,"rsi_14":42.86,"sma_20":9183.5,"sma_60":10096.33,"sma_120":10491.75},{"date":"2026-07-07","open":9100,"high":9280,"low":8880,"close":9160,"volume":125267,"rsi_14":39.46,"sma_20":9175.5,"sma_60":10077.33,"sma_120":10488.58},{"date":"2026-07-08","open":9180,"high":9340,"low":8880,"close":9090,"volume":182349,"rsi_14":43.35,"sma_20":9171.5,"sma_60":10062.33,"sma_120":10483.5},{"date":"2026-07-09","open":9090,"high":9470,"low":8940,"close":9350,"volume":173715,"rsi_14":55.07,"sma_20":9176.5,"sma_60":10046.17,"sma_120":10481.67},{"date":"2026-07-10","open":9460,"high":9970,"low":9300,"close":9750,"volume":94165,"rsi_14":63.9,"sma_20":9192.5,"sma_60":10035.5,"sma_120":10483.58},{"date":"2026-07-13","open":9840,"high":10050,"low":9700,"close":9810,"volume":97705,"rsi_14":73.06,"sma_20":9204.0,"sma_60":10024.33,"sma_120":10486.83},{"date":"2026-07-14","open":9830,"high":10250,"low":9630,"close":10010,"volume":181635,"rsi_14":74.79,"sma_20":9228.5,"sma_60":10016.17,"sma_120":10493.0},{"date":"2026-07-15","open":10020,"high":10180,"low":9900,"close":10060,"volume":95605,"rsi_14":75.31,"sma_20":9250.0,"sma_60":10003.83,"sma_120":10501.08},{"date":"2026-07-16","open":10050,"high":10170,"low":9780,"close":9890,"volume":74591,"rsi_14":77.92,"sma_20":9276.5,"sma_60":9987.33,"sma_120":10505.17},{"date":"2026-07-20","open":9860,"high":9860,"low":9400,"close":9490,"volume":73739,"rsi_14":55.61,"sma_20":9294.0,"sma_60":9961.5,"sma_120":10504.17},{"date":"2026-07-21","open":9390,"high":9770,"low":9310,"close":9770,"volume":41996,"rsi_14":61.74,"sma_20":9328.5,"sma_60":9942.67,"sma_120":10506.17},{"date":"2026-07-22","open":9780,"high":9800,"low":9490,"close":9520,"volume":50128,"rsi_14":55.69,"sma_20":9364.5,"sma_60":9923.33,"sma_120":10506.58},{"date":"2026-07-23","open":9650,"high":9790,"low":9560,"close":9790,"volume":34266,"rsi_14":64.75,"sma_20":9411.5,"sma_60":9907.33,"sma_120":10508.67},{"date":"2026-07-24","open":9700,"high":9790,"low":9500,"close":9690,"volume":46721,"rsi_14":60.31,"sma_20":9453.5,"sma_60":9887.0,"sma_120":10509.83},{"date":"2026-07-27","open":9710,"high":9750,"low":9520,"close":9640,"volume":46166,"rsi_14":58.69,"sma_20":9505.5,"sma_60":9864.17,"sma_120":10510.83},{"date":"2026-07-28","open":9500,"high":9590,"low":9120,"close":9250,"volume":76188,"rsi_14":51.53,"sma_20":9505.0,"sma_60":9837.67,"sma_120":10507.33},{"date":"2026-07-29","open":9270,"high":9390,"low":8560,"close":8970,"volume":215718,"rsi_14":48.1,"sma_20":9492.0,"sma_60":9805.33,"sma_120":10502.5},{"date":"2026-07-30","open":8800,"high":9280,"low":8800,"close":9140,"volume":97636,"rsi_14":46.58,"sma_20":9487.5,"sma_60":9779.0,"sma_120":10484.92},{"date":"2026-07-31","open":9170,"high":9580,"low":9170,"close":9510,"volume":39815,"rsi_14":46.05,"sma_20":9512.0,"sma_60":9750.5,"sma_120":10474.33},{"date":"2026-08-03","open":9500,"high":9690,"low":9420,"close":9450,"volume":33319,"rsi_14":44.08,"sma_20":9526.5,"sma_60":9720.33,"sma_120":10442.75},{"date":"2026-08-04","open":9450,"high":9790,"low":9450,"close":9790,"volume":55334,"rsi_14":46.54,"sma_20":9556.5,"sma_60":9699.0,"sma_120":10411.0},{"date":"2026-08-05","open":9840,"high":10210,"low":9800,"close":10100,"volume":101559,"rsi_14":50.58,"sma_20":9603.5,"sma_60":9683.17,"sma_120":10386.67},{"date":"2026-08-06","open":10050,"high":10440,"low":10050,"close":10190,"volume":48942,"rsi_14":54.46,"sma_20":9658.5,"sma_60":9680.0,"sma_120":10366.33},{"date":"2026-08-07","open":10180,"high":10340,"low":10090,"close":10340,"volume":57083,"rsi_14":63.67,"sma_20":9708.0,"sma_60":9681.67,"sma_120":10347.33},{"date":"2026-08-10","open":10340,"high":10800,"low":10320,"close":10760,"volume":93990,"rsi_14":65.23,"sma_20":9758.5,"sma_60":9691.83,"sma_120":10332.0},{"date":"2026-08-11","open":10740,"high":11000,"low":10630,"close":10850,"volume":93503,"rsi_14":71.52,"sma_20":9810.5,"sma_60":9679.33,"sma_120":10317.83},{"date":"2026-08-12","open":10850,"high":10990,"low":10770,"close":10850,"volume":92777,"rsi_14":68.79,"sma_20":9852.5,"sma_60":9667.67,"sma_120":10302.0},{"date":"2026-08-13","open":10800,"high":10930,"low":10400,"close":10640,"volume":161383,"rsi_14":66.21,"sma_20":9881.5,"sma_60":9660.67,"sma_120":10283.83},{"date":"2026-08-14","open":10550,"high":10550,"low":10000,"close":10450,"volume":217655,"rsi_14":63.19,"sma_20":9909.5,"sma_60":9654.33,"sma_120":10263.75},{"date":"2026-08-18","open":10420,"high":10420,"low":10060,"close":10220,"volume":153305,"rsi_14":66.67,"sma_20":9946.0,"sma_60":9651.17,"sma_120":10241.25},{"date":"2026-08-19","open":9980,"high":10450,"low":9830,"close":9930,"volume":79266,"rsi_14":66.44,"sma_20":9954.0,"sma_60":9638.17,"sma_120":10214.67},{"date":"2026-08-20","open":10010,"high":10250,"low":9990,"close":10140,"volume":86311,"rsi_14":66.89,"sma_20":9985.0,"sma_60":9628.5,"sma_120":10188.5},{"date":"2026-08-21","open":10050,"high":10540,"low":9920,"close":10300,"volume":109366,"rsi_14":64.36,"sma_20":10010.5,"sma_60":9628.83,"sma_120":10163.33},{"date":"2026-08-24","open":10310,"high":10550,"low":10200,"close":10480,"volume":69653,"rsi_14":67.94,"sma_20":10050.0,"sma_60":9637.5,"sma_120":10143.92},{"date":"2026-08-25","open":10480,"high":10700,"low":10390,"close":10640,"volume":81865,"rsi_14":65.8,"sma_20":10100.0,"sma_60":9649.5,"sma_120":10128.83},{"date":"2026-08-26","open":10750,"high":10750,"low":10500,"close":10620,"volume":63472,"rsi_14":60.83,"sma_20":10168.5,"sma_60":9661.17,"sma_120":10118.17},{"date":"2026-08-27","open":10630,"high":10630,"low":10060,"close":10150,"volume":69733,"rsi_14":49.28,"sma_20":10227.5,"sma_60":9669.0,"sma_120":10115.5},{"date":"2026-08-28","open":10150,"high":10250,"low":9840,"close":10250,"volume":31071,"rsi_14":48.35,"sma_20":10283.0,"sma_60":9670.83,"sma_120":10108.25},{"date":"2026-08-31","open":10280,"high":10280,"low":9990,"close":10160,"volume":51979,"rsi_14":37.5,"sma_20":10315.5,"sma_60":9677.33,"sma_120":10100.17},{"date":"2026-09-01","open":10160,"high":10400,"low":10020,"close":10340,"volume":44784,"rsi_14":39.76,"sma_20":10360.0,"sma_60":9687.5,"sma_120":10096.58},{"date":"2026-09-02","open":10310,"high":10310,"low":10060,"close":10150,"volume":32051,"rsi_14":36.94,"sma_20":10378.0,"sma_60":9706.0,"sma_120":10091.92},{"date":"2026-09-03","open":10200,"high":11100,"low":10200,"close":10950,"volume":353133,"rsi_14":54.74,"sma_20":10420.5,"sma_60":9733.17,"sma_120":10092.75},{"date":"2026-09-04","open":10940,"high":11200,"low":10750,"close":10990,"volume":104748,"rsi_14":58.65,"sma_20":10460.5,"sma_60":9763.5,"sma_120":10097.33},{"date":"2026-09-07","open":11100,"high":11350,"low":10850,"close":11260,"volume":140270,"rsi_14":66.46,"sma_20":10506.5,"sma_60":9797.0,"sma_120":10105.33},{"date":"2026-09-08","open":11160,"high":11300,"low":10970,"close":10970,"volume":119275,"rsi_14":66.46,"sma_20":10517.0,"sma_60":9822.67,"sma_120":10112.58},{"date":"2026-09-09","open":10970,"high":11050,"low":10670,"close":10710,"volume":49611,"rsi_14":58.88,"sma_20":10510.0,"sma_60":9841.5,"sma_120":10115.67},{"date":"2026-09-10","open":10610,"high":10870,"low":10610,"close":10800,"volume":39950,"rsi_14":57.96,"sma_20":10507.5,"sma_60":9862.83,"sma_120":10118.67},{"date":"2026-09-11","open":10810,"high":10960,"low":10620,"close":10810,"volume":23490,"rsi_14":55.56,"sma_20":10516.0,"sma_60":9882.5,"sma_120":10121.25},{"date":"2026-09-14","open":10730,"high":10800,"low":10580,"close":10590,"volume":32101,"rsi_14":49.17,"sma_20":10523.0,"sma_60":9903.0,"sma_120":10116.92},{"date":"2026-09-15","open":10580,"high":10990,"low":10350,"close":10570,"volume":83053,"rsi_14":49.17,"sma_20":10540.5,"sma_60":9926.83,"sma_120":10117.5},{"date":"2026-09-16","open":10510,"high":10510,"low":10130,"close":10280,"volume":36637,"rsi_14":52.28,"sma_20":10558.0,"sma_60":9946.83,"sma_120":10115.0},{"date":"2026-09-17","open":10280,"high":10280,"low":10060,"close":10200,"volume":28268,"rsi_14":49.12,"sma_20":10561.0,"sma_60":9970.17,"sma_120":10112.08},{"date":"2026-09-18","open":10180,"high":10300,"low":10000,"close":10230,"volume":42853,"rsi_14":51.26,"sma_20":10557.5,"sma_60":9993.17,"sma_120":10111.08},{"date":"2026-09-21","open":10150,"high":10480,"low":10000,"close":10130,"volume":189795,"rsi_14":46.1,"sma_20":10540.0,"sma_60":10014.5,"sma_120":10108.92},{"date":"2026-09-22","open":10110,"high":10320,"low":10090,"close":10230,"volume":57997,"rsi_14":51.54,"sma_20":10519.5,"sma_60":10041.67,"sma_120":10110.42},{"date":"2026-09-23","open":10280,"high":10450,"low":10180,"close":10360,"volume":47242,"rsi_14":34.72,"sma_20":10506.5,"sma_60":10060.0,"sma_120":10114.33},{"date":"2026-09-28","open":10300,"high":10430,"low":10230,"close":10270,"volume":28977,"rsi_14":31.82,"sma_20":10512.5,"sma_60":10077.33,"sma_120":10112.92},{"date":"2026-09-29","open":10400,"high":10400,"low":10000,"close":10090,"volume":70514,"rsi_14":19.05,"sma_20":10504.5,"sma_60":10091.67,"sma_120":10114.58},{"date":"2026-09-30","open":10050,"high":10200,"low":9890,"close":9960,"volume":88489,"rsi_14":20.81,"sma_20":10494.5,"sma_60":10107.33,"sma_120":10114.33},{"date":"2026-10-01","open":10030,"high":10100,"low":9960,"close":10020,"volume":20855,"rsi_14":27.45,"sma_20":10478.5,"sma_60":10121.67,"sma_120":10114.92},{"date":"2026-10-02","open":10050,"high":10170,"low":9960,"close":10130,"volume":24606,"rsi_14":28.39,"sma_20":10477.5,"sma_60":10137.33,"sma_120":10116.83},{"date":"2026-10-06","open":10130,"high":10190,"low":9980,"close":10090,"volume":69276,"rsi_14":27.22,"sma_20":10434.5,"sma_60":10152.83,"sma_120":10115.08},{"date":"2026-10-07","open":10060,"high":10270,"low":10030,"close":10150,"volume":39667,"rsi_14":34.97,"sma_20":10393.0,"sma_60":10170.67,"sma_120":10116.5},{"date":"2026-10-08","open":10150,"high":10270,"low":10040,"close":10120,"volume":34982,"rsi_14":34.48,"sma_20":10336.0,"sma_60":10183.5,"sma_120":10114.83},{"date":"2026-10-12","open":10050,"high":10460,"low":9980,"close":10070,"volume":47811,"rsi_14":41.18,"sma_20":10290.5,"sma_60":10188.67,"sma_120":10112.08},{"date":"2026-10-13","open":10010,"high":10100,"low":9820,"close":10040,"volume":122148,"rsi_14":42.98,"sma_20":10257.0,"sma_60":10192.5,"sma_120":10108.42},{"date":"2026-10-14","open":9970,"high":10360,"low":9970,"close":10200,"volume":56441,"rsi_14":48.82,"sma_20":10227.0,"sma_60":10195.67,"sma_120":10105.92},{"date":"2026-10-15","open":10070,"high":10070,"low":9790,"close":9850,"volume":57627,"rsi_14":40.79,"sma_20":10179.0,"sma_60":10192.17,"sma_120":10098.0},{"date":"2026-10-16","open":10030,"high":10330,"low":10000,"close":10150,"volume":46773,"rsi_14":47.67,"sma_20":10157.0,"sma_60":10196.5,"sma_120":10091.92},{"date":"2026-10-19","open":10160,"high":10380,"low":10060,"close":10260,"volume":31990,"rsi_14":47.06,"sma_20":10141.5,"sma_60":10209.33,"sma_120":10085.42},{"date":"2026-10-20","open":10180,"high":10340,"low":10020,"close":10130,"volume":19222,"rsi_14":45.98,"sma_20":10134.0,"sma_60":10215.33,"sma_120":10079.0},{"date":"2026-10-21","open":10090,"high":10200,"low":10050,"close":10160,"volume":28658,"rsi_14":52.2,"sma_20":10132.0,"sma_60":10226.0,"sma_120":10074.67},{"date":"2026-10-22","open":10110,"high":10150,"low":9930,"close":10030,"volume":29463,"rsi_14":52.2,"sma_20":10122.0,"sma_60":10230.0,"sma_120":10068.67},{"date":"2026-10-23","open":9960,"high":9990,"low":9790,"close":9940,"volume":54367,"rsi_14":47.53,"sma_20":10112.5,"sma_60":10234.17,"sma_120":10060.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.39,"pbr":0.41,"ttm_eps":null,"close":6947.3921},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.43,"pbr":0.38,"ttm_eps":null,"close":6928.147},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.78,"pbr":0.32,"ttm_eps":null,"close":5524.3076},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.2,"pbr":0.27,"ttm_eps":null,"close":5171.6924},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.96,"pbr":0.6,"ttm_eps":null,"close":12096.667},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.43,"pbr":0.53,"ttm_eps":null,"close":11038.8203},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.83,"pbr":0.44,"ttm_eps":null,"close":9700.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":1.95,"pbr":0.42,"ttm_eps":null,"close":9890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.4,"pbr":0.38,"ttm_eps":null,"close":9230.0}],"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":"선진","phase":"above-fold","symbol_resolved":true}