{"status":"ok","report":{"price_analysis":{"current":7870.0,"change_1d":0.0,"change_7d":-3.0,"change_30d":15.8,"high_30d":10360.0,"low_30d":6830.0,"position_in_range":29.0,"support":7183.0,"resistance":10007.0},"summary":"케이사인(192250)은 Technology 섹터 KR 시장 종목입니다, 시가총액 575.67억. 현재가 8,140원, 전일 대비 +3.4%, 30일 +15.8%. PER 12.1배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.16만, 기관 순매도 6755.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.1배입니다. ROE 0.1%입니다. 시가총액 575.67억. 매출 466.96억, 영업이익 56.75억.","grade":"C","comment":"PER 12.07배, ROE 0.1%","per":11.67,"pbr":0.48,"roe":0.1,"eps":674.5300000000001,"revenue":46696480274.0,"operating_income":5675204783.0,"net_income":4325066562.0,"market_cap":55657206640,"profit_margin":9.26,"roa":0.06,"operating_margin":12.15,"gross_margin":null,"debt_ratio":0.6312487834099884,"total_assets":189942704274.0,"total_equity":116440058810.0,"total_debt":73502645464.0,"dividend_yield":1.46,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(66.65)가 시그널선(181.26)을 하회합니다(데드크로스). SMA20 8356, SMA60 7798 — 혼조세입니다. 볼린저밴드 7460~9251 (현재 위치 38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.868035190615835,"macd":66.6531180206839,"macd_signal":181.25569255232023,"sma_20":8355.5,"sma_60":7797.5,"bb_upper":9251.189120175075,"bb_lower":7459.810879824925,"atr_14":682.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.16만, 기관 순매수 -6755.00. 30일 누적: 외국인 -9.26만, 기관 -1.13만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11635.0,"institutional_flow":-6755.0,"data":[{"date":"2026-10-22","foreign_net":-318.0,"institution_net":0.0,"retail_net":318.0},{"date":"2026-10-21","foreign_net":4107.0,"institution_net":0.0,"retail_net":-4107.0},{"date":"2026-10-20","foreign_net":-1499.0,"institution_net":-1241.0,"retail_net":2740.0},{"date":"2026-10-19","foreign_net":5740.0,"institution_net":-2075.0,"retail_net":-3665.0},{"date":"2026-10-16","foreign_net":3605.0,"institution_net":-3439.0,"retail_net":-166.0},{"date":"2026-10-15","foreign_net":12579.0,"institution_net":0.0,"retail_net":-12579.0},{"date":"2026-10-14","foreign_net":-1406.0,"institution_net":0.0,"retail_net":1406.0},{"date":"2026-10-13","foreign_net":-516.0,"institution_net":-492.0,"retail_net":1008.0},{"date":"2026-10-12","foreign_net":-2154.0,"institution_net":-552.0,"retail_net":2706.0},{"date":"2026-10-08","foreign_net":6153.0,"institution_net":-1396.0,"retail_net":-4757.0},{"date":"2026-10-07","foreign_net":-17059.0,"institution_net":-2049.0,"retail_net":19108.0},{"date":"2026-10-06","foreign_net":-43691.0,"institution_net":-1.0,"retail_net":43692.0},{"date":"2026-10-02","foreign_net":3843.0,"institution_net":0.0,"retail_net":-3843.0},{"date":"2026-10-01","foreign_net":3746.0,"institution_net":0.0,"retail_net":-3746.0},{"date":"2026-09-30","foreign_net":2068.0,"institution_net":0.0,"retail_net":-2068.0},{"date":"2026-09-29","foreign_net":-2433.0,"institution_net":0.0,"retail_net":2433.0},{"date":"2026-09-28","foreign_net":6595.0,"institution_net":0.0,"retail_net":-6595.0},{"date":"2026-09-23","foreign_net":-8738.0,"institution_net":0.0,"retail_net":8738.0},{"date":"2026-09-22","foreign_net":3158.0,"institution_net":0.0,"retail_net":-3158.0},{"date":"2026-09-21","foreign_net":-19200.0,"institution_net":0.0,"retail_net":19200.0},{"date":"2026-09-18","foreign_net":8283.0,"institution_net":0.0,"retail_net":-8283.0},{"date":"2026-09-17","foreign_net":-3337.0,"institution_net":0.0,"retail_net":3337.0},{"date":"2026-09-16","foreign_net":-7777.0,"institution_net":0.0,"retail_net":7777.0},{"date":"2026-09-15","foreign_net":18786.0,"institution_net":0.0,"retail_net":-18786.0},{"date":"2026-09-14","foreign_net":-41301.0,"institution_net":0.0,"retail_net":41301.0},{"date":"2026-09-11","foreign_net":-8389.0,"institution_net":0.0,"retail_net":8389.0},{"date":"2026-09-10","foreign_net":-1462.0,"institution_net":-65.0,"retail_net":1527.0},{"date":"2026-09-09","foreign_net":-2829.0,"institution_net":0.0,"retail_net":2829.0},{"date":"2026-09-08","foreign_net":-5390.0,"institution_net":-5.0,"retail_net":5395.0},{"date":"2026-09-07","foreign_net":-3806.0,"institution_net":0.0,"retail_net":3806.0}],"periods":{"d1":{"foreign_net":-318.0,"institution_net":0,"retail_net":318.0},"d3":{"foreign_net":2290.0,"institution_net":-1241.0,"retail_net":-1049.0},"d7":{"foreign_net":22808.0,"institution_net":-6755.0,"retail_net":-16053.0},"d14":{"foreign_net":-26870.0,"institution_net":-11245.0,"retail_net":38115.0},"d30":{"foreign_net":-92642.0,"institution_net":-11315.0,"retail_net":103957.0}}},"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 12.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +28.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.3,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":-96.0,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":15.8,"unit":"%","percentile":71,"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 0.9x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":7.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +28.3%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.63,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.67,"current_pbr":0.48,"per_5y_high":158.09,"per_5y_low":1.62,"per_5y_avg":35.91,"per_percentile":37.5,"pbr_5y_high":1.27,"pbr_5y_low":0.1,"pbr_5y_avg":0.77,"pbr_percentile":22.2,"per_5y_median":20.04,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":1.82,"pbr":0.11},{"quarter":"2024-Q3","per":1.62,"pbr":0.1},{"quarter":"2024-Q4","per":34.66,"pbr":0.79},{"quarter":"2025-Q1","per":40.29,"pbr":0.74},{"quarter":"2025-Q2","per":158.09,"pbr":1.16},{"quarter":"2025-Q3","per":null,"pbr":1.27},{"quarter":"2025-Q4","per":21.77,"pbr":0.97},{"quarter":"2026-Q1","per":18.31,"pbr":1.02},{"quarter":"2026-Q2","per":10.72,"pbr":0.74},{"quarter":"현재","per":11.67,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1052.118,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":970.0108,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7680.812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7318.3247,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11482.0303,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12393.1475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.82,"eps":578.24,"close":1052.12,"source":"reported"},{"date":"2024-07","per":1.72,"eps":578.24,"close":996.74,"source":"reported"},{"date":"2024-08","per":1.79,"eps":578.24,"close":1033.98,"source":"reported"},{"date":"2024-09","per":1.62,"eps":597.24,"close":970.01,"source":"reported"},{"date":"2024-10","per":15.3,"eps":597.24,"close":9136.81,"source":"reported"},{"date":"2024-11","per":13.01,"eps":597.24,"close":7771.54,"source":"reported"},{"date":"2024-12","per":34.66,"eps":221.63,"close":7680.81,"source":"reported"},{"date":"2025-01","per":40.67,"eps":221.63,"close":9013.2,"source":"reported"},{"date":"2025-02","per":36.73,"eps":221.63,"close":8141.27,"source":"reported"},{"date":"2025-03","per":40.29,"eps":181.63,"close":7318.32,"source":"reported"},{"date":"2025-04","per":49.84,"eps":181.63,"close":9052.39,"source":"reported"},{"date":"2025-05","per":47.74,"eps":181.63,"close":8670.3,"source":"reported"},{"date":"2025-06","per":158.09,"eps":72.63,"close":11482.03,"source":"reported"},{"date":"2025-07","per":158.09,"eps":72.63,"close":11482.03,"source":"reported"},{"date":"2025-08","per":147.97,"eps":72.63,"close":10747.26,"source":"reported"},{"date":"2025-12","per":21.77,"eps":454.33,"close":9890.0,"source":"reported"},{"date":"2026-01","per":22.91,"eps":454.33,"close":10410.0,"source":"reported"},{"date":"2026-02","per":21.68,"eps":454.33,"close":9850.0,"source":"reported"},{"date":"2026-03","per":18.31,"eps":545.62,"close":9990.0,"source":"reported"},{"date":"2026-04","per":23.55,"eps":545.62,"close":12850.0,"source":"reported"},{"date":"2026-05","per":18.66,"eps":545.62,"close":10180.0,"source":"reported"},{"date":"2026-06","per":10.72,"eps":674.53,"close":7230.0,"source":"reported"},{"date":"2026-07","per":10.41,"eps":674.53,"close":7020.0,"source":"reported"},{"date":"2026-08","per":11.21,"eps":674.53,"close":7560.0,"source":"reported"},{"date":"2026-09","per":12.19,"eps":674.53,"close":8220.0,"source":"reported"},{"date":"2026-10","per":12.01,"eps":674.53,"close":8100.0,"source":"reported"}],"trailing_per_history_meta":{"avg":35.88,"std":45.05,"upper_1sd":80.93,"lower_1sd":0.0,"current":12.01,"count":26},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.46,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.54,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.46,"summary":"배당수익률 1.46%","metrics":[{"name":"배당수익률","value":1.46,"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":"12.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 38%"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:39.306642+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0010268594521676024,"dividend_yield":null,"eps":16.91,"revenue":9940269913.0,"operating_income":936297166.0,"net_income":119567575.0,"market_cap":null,"profit_margin":0.012028604459082961,"operating_margin":0.09419232819578668,"roa":0.0006294928539477829,"gross_margin":null,"total_equity":116440058810.0,"total_assets":189942704274.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":40.29,"pbr":1.04,"roe":0.0028103069984765916,"dividend_yield":1.46,"eps":46.29,"revenue":7745742269.0,"operating_income":240789739.0,"net_income":327104029.0,"market_cap":96500000000.0,"profit_margin":0.04223017209198082,"operating_margin":0.031086722309840904,"roa":0.0017564487929775327,"gross_margin":null,"total_equity":116394411421.0,"total_assets":186230324680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04581193746615787,"dividend_yield":null,"eps":787.33,"revenue":21915199933.0,"operating_income":5980532941.0,"net_income":5564170198.0,"market_cap":null,"profit_margin":0.25389547962195175,"operating_margin":0.2728942906879206,"roa":0.028266837701716584,"gross_margin":null,"total_equity":121456775368.0,"total_assets":196844452737.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014525731989271653,"dividend_yield":null,"eps":-176.0,"revenue":7095268159.0,"operating_income":-1482415063.0,"net_income":-1685775240.0,"market_cap":null,"profit_margin":-0.23759147677338688,"operating_margin":-0.20893009676027946,"roa":-0.009100806186959442,"gross_margin":null,"total_equity":116054408910.0,"total_assets":185233616162.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.004499847548437862,"dividend_yield":null,"eps":-112.0,"revenue":12630232403.0,"operating_income":-662770869.0,"net_income":-529812879.0,"market_cap":null,"profit_margin":-0.041947991303323606,"operating_margin":-0.05247495436763105,"roa":-0.002799060980057837,"gross_margin":null,"total_equity":117740184150.0,"total_assets":189282363898.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010031360626927891,"dividend_yield":null,"eps":-45.0,"revenue":6753405980.0,"operating_income":-939979854.0,"net_income":-1185426698.0,"market_cap":null,"profit_margin":-0.1755301993557923,"operating_margin":-0.139186042832864,"roa":-0.006099052123494567,"gross_margin":null,"total_equity":118172074765.0,"total_assets":194362447475.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013442091213873188,"dividend_yield":null,"eps":219.63,"revenue":20735242655.0,"operating_income":1339788738.0,"net_income":1552177519.0,"market_cap":null,"profit_margin":0.07485697393686952,"operating_margin":0.06461408531801915,"roa":0.008107825294077494,"gross_margin":null,"total_equity":115471431811.0,"total_assets":191441904913.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0029002176445558415,"dividend_yield":null,"eps":10.0,"revenue":13897681004.0,"operating_income":935992712.0,"net_income":331682038.0,"market_cap":null,"profit_margin":0.023865998788181714,"operating_margin":0.06734884127291486,"roa":0.0017611935891454799,"gross_margin":null,"total_equity":114364533511.0,"total_assets":188327983956.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.003170697859337,"dividend_yield":null,"eps":-3.0,"revenue":9931838530.0,"operating_income":-326290243.0,"net_income":-366287893.0,"market_cap":null,"profit_margin":-0.03688016995983119,"operating_margin":-0.03285295486977676,"roa":-0.0019460170078801618,"gross_margin":null,"total_equity":115522799475.0,"total_assets":188224404780.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010151914592829216,"dividend_yield":null,"eps":-5.0,"revenue":7301515085.0,"operating_income":-643789615.0,"net_income":-1083122135.0,"market_cap":null,"profit_margin":-0.14834210741071147,"operating_margin":-0.08817205847079339,"roa":-0.006064666373188245,"gross_margin":null,"total_equity":106691415210.0,"total_assets":178595501937.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0387097007062629,"dividend_yield":null,"eps":595.24,"revenue":20418843881.0,"operating_income":4841658586.0,"net_income":4206613350.0,"market_cap":null,"profit_margin":0.20601623551832474,"operating_margin":0.2371171754001815,"roa":0.02261661406293872,"gross_margin":null,"total_equity":108670779501.0,"total_assets":185996601361.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010369877223565678,"dividend_yield":null,"eps":-9.0,"revenue":9344878250.0,"operating_income":-1093015883.0,"net_income":-1101877947.0,"market_cap":null,"profit_margin":-0.11791249896701436,"operating_margin":-0.11696416515645883,"roa":-0.006354042012630773,"gross_margin":null,"total_equity":106257569231.0,"total_assets":173413701831.0}],"current_price":7870.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":22250.0},{"date":"2016-10-25","close":22150.0},{"date":"2016-10-26","close":21900.0},{"date":"2016-10-27","close":22350.0},{"date":"2016-10-28","close":22550.0},{"date":"2016-10-31","close":21500.0},{"date":"2016-11-01","close":22050.0},{"date":"2016-11-02","close":21000.0},{"date":"2016-11-03","close":21350.0},{"date":"2016-11-04","close":22350.0},{"date":"2016-11-07","close":22850.0},{"date":"2016-11-08","close":22400.0},{"date":"2016-11-09","close":21750.0},{"date":"2016-11-10","close":22400.0},{"date":"2016-11-11","close":22300.0},{"date":"2016-11-14","close":22300.0},{"date":"2016-11-15","close":22200.0},{"date":"2016-11-16","close":22450.0},{"date":"2016-11-17","close":22750.0},{"date":"2016-11-18","close":22900.0},{"date":"2016-11-21","close":22850.0},{"date":"2016-11-22","close":23000.0},{"date":"2016-11-23","close":22500.0},{"date":"2016-11-24","close":21850.0},{"date":"2016-11-25","close":22000.0},{"date":"2016-11-28","close":22300.0},{"date":"2016-11-29","close":22400.0},{"date":"2016-11-30","close":22500.0},{"date":"2016-12-01","close":22550.0},{"date":"2016-12-02","close":22500.0},{"date":"2016-12-05","close":22100.0},{"date":"2016-12-06","close":21800.0},{"date":"2016-12-07","close":21950.0},{"date":"2016-12-08","close":22300.0},{"date":"2016-12-09","close":22400.0},{"date":"2016-12-12","close":22450.0},{"date":"2016-12-13","close":22650.0},{"date":"2016-12-14","close":22600.0},{"date":"2016-12-15","close":22750.0},{"date":"2016-12-16","close":23050.0},{"date":"2016-12-19","close":23500.0},{"date":"2016-12-20","close":23500.0},{"date":"2016-12-21","close":23150.0},{"date":"2016-12-22","close":22850.0},{"date":"2016-12-23","close":23350.0},{"date":"2016-12-26","close":23200.0},{"date":"2016-12-27","close":23300.0},{"date":"2016-12-28","close":23250.0},{"date":"2016-12-29","close":23100.0},{"date":"2017-01-02","close":22900.0},{"date":"2017-01-03","close":23400.0},{"date":"2017-01-04","close":23450.0},{"date":"2017-01-05","close":23450.0},{"date":"2017-01-06","close":23400.0},{"date":"2017-01-09","close":23000.0},{"date":"2017-01-10","close":22850.0},{"date":"2017-01-11","close":22800.0},{"date":"2017-01-12","close":22600.0},{"date":"2017-01-13","close":22650.0},{"date":"2017-01-16","close":22500.0},{"date":"2017-01-17","close":22600.0},{"date":"2017-01-18","close":22650.0},{"date":"2017-01-19","close":22400.0},{"date":"2017-01-20","close":22250.0},{"date":"2017-01-23","close":21900.0},{"date":"2017-01-24","close":21450.0},{"date":"2017-01-25","close":22000.0},{"date":"2017-01-26","close":22700.0},{"date":"2017-01-31","close":22500.0},{"date":"2017-02-01","close":22500.0},{"date":"2017-02-02","close":22200.0},{"date":"2017-02-03","close":22000.0},{"date":"2017-02-06","close":21950.0},{"date":"2017-02-07","close":21800.0},{"date":"2017-02-08","close":22500.0},{"date":"2017-02-09","close":21800.0},{"date":"2017-02-10","close":21600.0},{"date":"2017-02-13","close":21250.0},{"date":"2017-02-14","close":21200.0},{"date":"2017-02-15","close":22500.0},{"date":"2017-02-16","close":22450.0},{"date":"2017-02-17","close":21900.0},{"date":"2017-02-20","close":21750.0},{"date":"2017-02-21","close":21850.0},{"date":"2017-02-22","close":21550.0},{"date":"2017-02-23","close":21450.0},{"date":"2017-02-24","close":21400.0},{"date":"2017-02-27","close":21200.0},{"date":"2017-02-28","close":21250.0},{"date":"2017-03-02","close":20850.0},{"date":"2017-03-03","close":20300.0},{"date":"2017-03-06","close":19200.0},{"date":"2017-03-07","close":19400.0},{"date":"2017-03-08","close":19200.0},{"date":"2017-03-09","close":19200.0},{"date":"2017-03-10","close":19050.0},{"date":"2017-03-13","close":19500.0},{"date":"2017-03-14","close":19800.0},{"date":"2017-03-15","close":20100.0},{"date":"2017-03-16","close":20050.0},{"date":"2017-03-17","close":20250.0},{"date":"2017-03-20","close":20150.0},{"date":"2017-03-21","close":19850.0},{"date":"2017-03-22","close":19200.0},{"date":"2017-03-23","close":19900.0},{"date":"2017-03-24","close":19950.0},{"date":"2017-03-27","close":19650.0},{"date":"2017-03-28","close":19850.0},{"date":"2017-03-29","close":20200.0},{"date":"2017-03-30","close":20050.0},{"date":"2017-03-31","close":20300.0},{"date":"2017-04-03","close":20750.0},{"date":"2017-04-04","close":20650.0},{"date":"2017-04-05","close":20400.0},{"date":"2017-04-06","close":20500.0},{"date":"2017-04-07","close":20450.0},{"date":"2017-04-10","close":19900.0},{"date":"2017-04-11","close":19800.0},{"date":"2017-04-12","close":19800.0},{"date":"2017-04-13","close":19800.0},{"date":"2017-04-14","close":19550.0},{"date":"2017-04-17","close":19650.0},{"date":"2017-04-18","close":19850.0},{"date":"2017-04-19","close":20300.0},{"date":"2017-04-20","close":19950.0},{"date":"2017-04-21","close":19700.0},{"date":"2017-04-24","close":19300.0},{"date":"2017-04-25","close":19600.0},{"date":"2017-04-26","close":19700.0},{"date":"2017-04-27","close":20450.0},{"date":"2017-04-28","close":20050.0},{"date":"2017-05-02","close":19850.0},{"date":"2017-05-04","close":20100.0},{"date":"2017-05-08","close":20000.0},{"date":"2017-05-10","close":19800.0},{"date":"2017-05-11","close":19650.0},{"date":"2017-05-12","close":19750.0},{"date":"2017-05-15","close":19650.0},{"date":"2017-05-16","close":19350.0},{"date":"2017-05-17","close":19350.0},{"date":"2017-05-18","close":18950.0},{"date":"2017-05-19","close":19000.0},{"date":"2017-05-22","close":18950.0},{"date":"2017-05-23","close":18950.0},{"date":"2017-05-24","close":18850.0},{"date":"2017-05-25","close":18900.0},{"date":"2017-05-26","close":19100.0},{"date":"2017-05-29","close":19100.0},{"date":"2017-05-30","close":19050.0},{"date":"2017-05-31","close":19100.0},{"date":"2017-06-01","close":19100.0},{"date":"2017-06-02","close":19050.0},{"date":"2017-06-05","close":19150.0},{"date":"2017-06-07","close":19200.0},{"date":"2017-06-08","close":19000.0},{"date":"2017-06-09","close":18950.0},{"date":"2017-06-12","close":18800.0},{"date":"2017-06-13","close":18900.0},{"date":"2017-06-14","close":18850.0},{"date":"2017-06-15","close":18750.0},{"date":"2017-06-16","close":18700.0},{"date":"2017-06-19","close":18600.0},{"date":"2017-06-20","close":18200.0},{"date":"2017-06-21","close":18000.0},{"date":"2017-06-22","close":17600.0},{"date":"2017-06-23","close":17850.0},{"date":"2017-06-26","close":17550.0},{"date":"2017-06-27","close":17850.0},{"date":"2017-06-28","close":18400.0},{"date":"2017-06-29","close":18500.0},{"date":"2017-06-30","close":18350.0},{"date":"2017-07-03","close":18350.0},{"date":"2017-07-04","close":18300.0},{"date":"2017-07-05","close":18200.0},{"date":"2017-07-06","close":18250.0},{"date":"2017-07-07","close":18350.0},{"date":"2017-07-10","close":18100.0},{"date":"2017-07-11","close":18000.0},{"date":"2017-07-12","close":17950.0},{"date":"2017-07-13","close":17900.0},{"date":"2017-07-14","close":17650.0},{"date":"2017-07-17","close":17600.0},{"date":"2017-07-18","close":18150.0},{"date":"2017-07-19","close":18200.0},{"date":"2017-07-20","close":18300.0},{"date":"2017-07-21","close":18400.0},{"date":"2017-07-24","close":18050.0},{"date":"2017-07-25","close":17800.0},{"date":"2017-07-26","close":18400.0},{"date":"2017-07-27","close":18450.0},{"date":"2017-07-28","close":18550.0},{"date":"2017-07-31","close":17900.0},{"date":"2017-08-01","close":18200.0},{"date":"2017-08-02","close":18200.0},{"date":"2017-08-03","close":18400.0},{"date":"2017-08-04","close":17800.0},{"date":"2017-08-07","close":17900.0},{"date":"2017-08-08","close":18100.0},{"date":"2017-08-09","close":18100.0},{"date":"2017-08-10","close":17900.0},{"date":"2017-08-11","close":17600.0},{"date":"2017-08-14","close":17500.0},{"date":"2017-08-16","close":17600.0},{"date":"2017-08-17","close":17800.0},{"date":"2017-08-18","close":17900.0},{"date":"2017-08-21","close":17700.0},{"date":"2017-08-22","close":17600.0},{"date":"2017-08-23","close":17600.0},{"date":"2017-08-24","close":17700.0},{"date":"2017-08-25","close":17750.0},{"date":"2017-08-28","close":17850.0},{"date":"2017-08-29","close":17600.0},{"date":"2017-08-30","close":17500.0},{"date":"2017-08-31","close":17650.0},{"date":"2017-09-01","close":17550.0},{"date":"2017-09-04","close":17450.0},{"date":"2017-09-05","close":17300.0},{"date":"2017-09-06","close":17150.0},{"date":"2017-09-07","close":17350.0},{"date":"2017-09-08","close":17150.0},{"date":"2017-09-11","close":17150.0},{"date":"2017-09-12","close":17750.0},{"date":"2017-09-13","close":17650.0},{"date":"2017-09-14","close":17600.0},{"date":"2017-09-15","close":17500.0},{"date":"2017-09-18","close":17200.0},{"date":"2017-09-19","close":17300.0},{"date":"2017-09-20","close":17000.0},{"date":"2017-09-21","close":15950.0},{"date":"2017-09-22","close":14250.0},{"date":"2017-09-25","close":13700.0},{"date":"2017-09-26","close":14200.0},{"date":"2017-09-27","close":14600.0},{"date":"2017-09-28","close":14600.0},{"date":"2017-09-29","close":14650.0},{"date":"2017-10-10","close":14700.0},{"date":"2017-10-11","close":14650.0},{"date":"2017-10-12","close":14500.0},{"date":"2017-10-13","close":14300.0},{"date":"2017-10-16","close":13800.0},{"date":"2017-10-17","close":14100.0},{"date":"2017-10-18","close":13800.0},{"date":"2017-10-19","close":13900.0},{"date":"2017-10-20","close":13700.0},{"date":"2017-10-23","close":13000.0},{"date":"2017-10-24","close":13050.0},{"date":"2017-10-25","close":13150.0},{"date":"2017-10-26","close":13100.0},{"date":"2017-10-27","close":13350.0},{"date":"2017-10-30","close":13600.0},{"date":"2017-10-31","close":13600.0},{"date":"2017-11-01","close":13250.0},{"date":"2017-11-02","close":13200.0},{"date":"2017-11-03","close":13200.0},{"date":"2017-11-06","close":13200.0},{"date":"2017-11-07","close":13650.0},{"date":"2017-11-08","close":13950.0},{"date":"2017-11-09","close":14050.0},{"date":"2017-11-10","close":14150.0},{"date":"2017-11-13","close":14050.0},{"date":"2017-11-14","close":13800.0},{"date":"2017-11-15","close":13750.0},{"date":"2017-11-16","close":13750.0},{"date":"2017-11-17","close":13600.0},{"date":"2017-11-20","close":14100.0},{"date":"2017-11-21","close":13900.0},{"date":"2017-11-22","close":13850.0},{"date":"2017-11-23","close":13800.0},{"date":"2017-11-24","close":13950.0},{"date":"2017-11-27","close":13800.0},{"date":"2017-11-28","close":13700.0},{"date":"2017-11-29","close":13750.0},{"date":"2017-11-30","close":14000.0},{"date":"2017-12-01","close":13750.0},{"date":"2017-12-04","close":13900.0},{"date":"2017-12-05","close":13700.0},{"date":"2017-12-06","close":13750.0},{"date":"2017-12-07","close":13550.0},{"date":"2017-12-08","close":13950.0},{"date":"2017-12-11","close":13900.0},{"date":"2017-12-12","close":13600.0},{"date":"2017-12-13","close":13400.0},{"date":"2017-12-14","close":13300.0},{"date":"2017-12-15","close":13650.0},{"date":"2017-12-18","close":15450.0},{"date":"2017-12-19","close":14850.0},{"date":"2017-12-20","close":15950.0},{"date":"2017-12-21","close":17000.0},{"date":"2017-12-22","close":15400.0},{"date":"2017-12-26","close":14550.0},{"date":"2017-12-27","close":15800.0},{"date":"2017-12-28","close":15300.0},{"date":"2018-01-02","close":1006.848},{"date":"2018-01-03","close":1061.3589},{"date":"2018-01-04","close":1054.9459},{"date":"2018-01-05","close":1048.5331},{"date":"2018-01-08","close":1096.6307},{"date":"2018-01-09","close":1058.1525},{"date":"2018-01-10","close":1045.3263},{"date":"2018-01-11","close":971.5764},{"date":"2018-01-12","close":971.5764},{"date":"2018-01-15","close":1006.848},{"date":"2018-01-16","close":990.8156},{"date":"2018-01-17","close":1064.5656},{"date":"2018-01-18","close":1125.4895},{"date":"2018-01-19","close":1462.1744},{"date":"2018-01-22","close":1439.7286},{"date":"2018-01-23","close":1462.1744},{"date":"2018-01-24","close":1491.0331},{"date":"2018-01-25","close":1725.1093},{"date":"2018-01-26","close":1693.0439},{"date":"2018-01-29","close":1593.6418},{"date":"2018-01-30","close":1616.0874},{"date":"2018-01-31","close":1561.5765},{"date":"2018-02-01","close":1523.0983},{"date":"2018-02-02","close":1452.5547},{"date":"2018-02-05","close":1346.7395},{"date":"2018-02-06","close":1321.0874},{"date":"2018-02-07","close":1282.6091},{"date":"2018-02-08","close":1295.4352},{"date":"2018-02-09","close":1231.3047},{"date":"2018-02-12","close":1295.4352},{"date":"2018-02-13","close":1240.9243},{"date":"2018-02-14","close":1305.0547},{"date":"2018-02-19","close":1484.62},{"date":"2018-02-20","close":1430.1091},{"date":"2018-02-21","close":1439.7286},{"date":"2018-02-22","close":1430.1091},{"date":"2018-02-23","close":1388.4243},{"date":"2018-02-26","close":1356.3591},{"date":"2018-02-27","close":1353.1525},{"date":"2018-02-28","close":1298.6417},{"date":"2018-03-02","close":1295.4352},{"date":"2018-03-05","close":1272.9894},{"date":"2018-03-06","close":1333.9133},{"date":"2018-03-07","close":1260.1635},{"date":"2018-03-08","close":1321.0874},{"date":"2018-03-09","close":1353.1525},{"date":"2018-03-12","close":1349.946},{"date":"2018-03-13","close":1365.9785},{"date":"2018-03-14","close":1340.3264},{"date":"2018-03-15","close":1314.6743},{"date":"2018-03-16","close":1311.4678},{"date":"2018-03-19","close":1276.1959},{"date":"2018-03-20","close":1289.0221},{"date":"2018-03-21","close":1346.7395},{"date":"2018-03-22","close":1327.5004},{"date":"2018-03-23","close":1250.5438},{"date":"2018-03-26","close":1250.5438},{"date":"2018-03-27","close":1260.1635},{"date":"2018-03-28","close":1224.8916},{"date":"2018-03-29","close":1208.859},{"date":"2018-03-30","close":1228.0983},{"date":"2018-04-02","close":1135.109},{"date":"2018-04-03","close":1154.3481},{"date":"2018-04-04","close":1115.87},{"date":"2018-04-05","close":1138.3156},{"date":"2018-04-06","close":1151.1416},{"date":"2018-04-09","close":1160.7611},{"date":"2018-04-10","close":1170.3807},{"date":"2018-04-11","close":1160.7611},{"date":"2018-04-12","close":1157.5546},{"date":"2018-04-13","close":1186.4133},{"date":"2018-04-16","close":1186.4133},{"date":"2018-04-17","close":1192.8264},{"date":"2018-04-18","close":1253.7504},{"date":"2018-04-19","close":1253.7504},{"date":"2018-04-20","close":1247.3372},{"date":"2018-04-23","close":1196.033},{"date":"2018-04-24","close":1234.5112},{"date":"2018-04-25","close":1263.3699},{"date":"2018-04-26","close":1266.5765},{"date":"2018-04-27","close":1279.4026},{"date":"2018-04-30","close":1215.272},{"date":"2018-05-02","close":1180.0004},{"date":"2018-05-03","close":1170.3807},{"date":"2018-05-04","close":1154.3481},{"date":"2018-05-08","close":1128.6959},{"date":"2018-05-09","close":1093.4242},{"date":"2018-05-10","close":1135.109},{"date":"2018-05-11","close":1141.5221},{"date":"2018-05-14","close":1154.3481},{"date":"2018-05-15","close":1144.7286},{"date":"2018-05-16","close":1087.0114},{"date":"2018-05-17","close":1109.4568},{"date":"2018-05-18","close":1122.2828},{"date":"2018-05-21","close":1106.2502},{"date":"2018-05-23","close":1131.9025},{"date":"2018-05-24","close":1109.4568},{"date":"2018-05-25","close":1070.9785},{"date":"2018-05-28","close":1032.5002},{"date":"2018-05-29","close":1048.5331},{"date":"2018-05-30","close":1054.9459},{"date":"2018-05-31","close":1038.9133},{"date":"2018-06-01","close":1048.5331},{"date":"2018-06-04","close":1058.1525},{"date":"2018-06-05","close":1083.8046},{"date":"2018-06-07","close":1080.5981},{"date":"2018-06-08","close":1087.0114},{"date":"2018-06-11","close":1077.3917},{"date":"2018-06-12","close":1061.3589},{"date":"2018-06-14","close":1013.2611},{"date":"2018-06-15","close":1026.0874},{"date":"2018-06-18","close":1010.0546},{"date":"2018-06-19","close":981.196},{"date":"2018-06-20","close":1045.3263},{"date":"2018-06-21","close":997.2286},{"date":"2018-06-22","close":949.1307},{"date":"2018-06-25","close":965.1632},{"date":"2018-06-26","close":949.1307},{"date":"2018-06-27","close":981.196},{"date":"2018-06-28","close":920.2719},{"date":"2018-06-29","close":897.8263},{"date":"2018-07-02","close":862.5546},{"date":"2018-07-03","close":878.5872},{"date":"2018-07-04","close":894.6199},{"date":"2018-07-05","close":894.6199},{"date":"2018-07-06","close":929.8917},{"date":"2018-07-09","close":942.7176},{"date":"2018-07-10","close":974.7829},{"date":"2018-07-11","close":971.5764},{"date":"2018-07-12","close":990.8156},{"date":"2018-07-13","close":984.4025},{"date":"2018-07-16","close":984.4025},{"date":"2018-07-17","close":997.2286},{"date":"2018-07-18","close":1003.6415},{"date":"2018-07-19","close":965.1632},{"date":"2018-07-20","close":987.6089},{"date":"2018-07-23","close":926.685},{"date":"2018-07-24","close":949.1307},{"date":"2018-07-25","close":936.3045},{"date":"2018-07-26","close":917.0655},{"date":"2018-07-27","close":955.5436},{"date":"2018-07-30","close":1003.6415},{"date":"2018-07-31","close":1019.6743},{"date":"2018-08-01","close":1013.2611},{"date":"2018-08-02","close":1006.848},{"date":"2018-08-03","close":1003.6415},{"date":"2018-08-06","close":1019.6743},{"date":"2018-08-07","close":1019.6743},{"date":"2018-08-08","close":1074.1851},{"date":"2018-08-09","close":1093.4242},{"date":"2018-08-10","close":1087.0114},{"date":"2018-08-13","close":1045.3263},{"date":"2018-08-14","close":1026.0874},{"date":"2018-08-16","close":1045.3263},{"date":"2018-08-17","close":1058.1525},{"date":"2018-08-20","close":1054.9459},{"date":"2018-08-21","close":1054.9459},{"date":"2018-08-22","close":1045.3263},{"date":"2018-08-23","close":1016.4677},{"date":"2018-08-24","close":1035.7068},{"date":"2018-08-27","close":1026.0874},{"date":"2018-08-28","close":1022.8807},{"date":"2018-08-29","close":1016.4677},{"date":"2018-08-30","close":1013.2611},{"date":"2018-08-31","close":987.6089},{"date":"2018-09-03","close":1016.4677},{"date":"2018-09-04","close":1026.0874},{"date":"2018-09-05","close":1022.8807},{"date":"2018-09-06","close":1026.0874},{"date":"2018-09-07","close":1016.4677},{"date":"2018-09-10","close":1010.0546},{"date":"2018-09-11","close":1019.6743},{"date":"2018-09-12","close":1000.4351},{"date":"2018-09-13","close":994.0219},{"date":"2018-09-14","close":990.8156},{"date":"2018-09-17","close":971.5764},{"date":"2018-09-18","close":936.3045},{"date":"2018-09-19","close":981.196},{"date":"2018-09-20","close":961.9568},{"date":"2018-09-21","close":971.5764},{"date":"2018-09-27","close":968.3698},{"date":"2018-09-28","close":933.0981},{"date":"2018-10-01","close":923.4786},{"date":"2018-10-02","close":917.0655},{"date":"2018-10-04","close":926.685},{"date":"2018-10-05","close":885.0002},{"date":"2018-10-08","close":885.0002},{"date":"2018-10-10","close":811.2502},{"date":"2018-10-11","close":750.3263},{"date":"2018-10-12","close":763.1523},{"date":"2018-10-15","close":766.359},{"date":"2018-10-16","close":785.598},{"date":"2018-10-17","close":795.2176},{"date":"2018-10-18","close":782.3915},{"date":"2018-10-19","close":785.598},{"date":"2018-10-22","close":769.5654},{"date":"2018-10-23","close":779.1849},{"date":"2018-10-24","close":727.8806},{"date":"2018-10-25","close":692.6089},{"date":"2018-10-26","close":641.3046},{"date":"2018-10-29","close":583.5871},{"date":"2018-10-30","close":595.7719},{"date":"2018-10-31","close":622.0654},{"date":"2018-11-01","close":640.6632},{"date":"2018-11-02","close":670.1632},{"date":"2018-11-05","close":666.9567},{"date":"2018-11-06","close":676.5762},{"date":"2018-11-07","close":657.3372},{"date":"2018-11-08","close":676.5762},{"date":"2018-11-09","close":682.9893},{"date":"2018-11-12","close":670.1632},{"date":"2018-11-13","close":647.7176},{"date":"2018-11-14","close":657.3372},{"date":"2018-11-15","close":670.1632},{"date":"2018-11-16","close":673.3698},{"date":"2018-11-19","close":721.4675},{"date":"2018-11-20","close":711.848},{"date":"2018-11-21","close":708.6415},{"date":"2018-11-22","close":699.0219},{"date":"2018-11-23","close":663.7502},{"date":"2018-11-26","close":682.9893},{"date":"2018-11-27","close":692.6089},{"date":"2018-11-28","close":699.0219},{"date":"2018-11-29","close":695.8154},{"date":"2018-11-30","close":686.1959},{"date":"2018-12-03","close":689.4023},{"date":"2018-12-04","close":695.8154},{"date":"2018-12-05","close":673.3698},{"date":"2018-12-06","close":650.9241},{"date":"2018-12-07","close":647.7176},{"date":"2018-12-10","close":634.8915},{"date":"2018-12-11","close":638.098},{"date":"2018-12-12","close":647.7176},{"date":"2018-12-13","close":660.5437},{"date":"2018-12-14","close":654.1306},{"date":"2018-12-17","close":644.511},{"date":"2018-12-18","close":650.9241},{"date":"2018-12-19","close":644.511},{"date":"2018-12-20","close":640.0219},{"date":"2018-12-21","close":638.098},{"date":"2018-12-24","close":636.1741},{"date":"2018-12-26","close":640.6632},{"date":"2018-12-27","close":654.1306},{"date":"2018-12-28","close":657.3372},{"date":"2019-01-02","close":663.7502},{"date":"2019-01-03","close":663.7502},{"date":"2019-01-04","close":673.3698},{"date":"2019-01-07","close":715.0546},{"date":"2019-01-08","close":708.6415},{"date":"2019-01-09","close":792.011},{"date":"2019-01-10","close":766.359},{"date":"2019-01-11","close":769.5654},{"date":"2019-01-14","close":814.4567},{"date":"2019-01-15","close":808.0437},{"date":"2019-01-16","close":836.9025},{"date":"2019-01-17","close":830.4893},{"date":"2019-01-18","close":820.8698},{"date":"2019-01-21","close":785.598},{"date":"2019-01-22","close":775.9785},{"date":"2019-01-23","close":772.7719},{"date":"2019-01-24","close":811.2502},{"date":"2019-01-25","close":817.6632},{"date":"2019-01-28","close":824.0763},{"date":"2019-01-29","close":801.6306},{"date":"2019-01-30","close":801.6306},{"date":"2019-01-31","close":817.6632},{"date":"2019-02-01","close":814.4567},{"date":"2019-02-07","close":824.0763},{"date":"2019-02-08","close":836.9025},{"date":"2019-02-11","close":833.6959},{"date":"2019-02-12","close":817.6632},{"date":"2019-02-13","close":862.5546},{"date":"2019-02-14","close":852.935},{"date":"2019-02-15","close":856.1417},{"date":"2019-02-18","close":846.522},{"date":"2019-02-19","close":836.9025},{"date":"2019-02-20","close":814.4567},{"date":"2019-02-21","close":1058.1525},{"date":"2019-02-22","close":977.9894},{"date":"2019-02-25","close":1013.2611},{"date":"2019-02-26","close":987.6089},{"date":"2019-02-27","close":1000.4351},{"date":"2019-02-28","close":913.8589},{"date":"2019-03-04","close":945.9243},{"date":"2019-03-05","close":920.2719},{"date":"2019-03-06","close":958.7502},{"date":"2019-03-07","close":949.1307},{"date":"2019-03-08","close":971.5764},{"date":"2019-03-11","close":994.0219},{"date":"2019-03-12","close":965.1632},{"date":"2019-03-13","close":888.2067},{"date":"2019-03-14","close":891.4133},{"date":"2019-03-15","close":868.9675},{"date":"2019-03-18","close":904.2394},{"date":"2019-03-19","close":885.0002},{"date":"2019-03-20","close":897.8263},{"date":"2019-03-21","close":913.8589},{"date":"2019-03-22","close":885.0002},{"date":"2019-03-25","close":862.5546},{"date":"2019-03-26","close":891.4133},{"date":"2019-03-27","close":881.7937},{"date":"2019-03-28","close":910.6525},{"date":"2019-03-29","close":920.2719},{"date":"2019-04-01","close":974.7829},{"date":"2019-04-02","close":987.6089},{"date":"2019-04-03","close":990.8156},{"date":"2019-04-04","close":977.9894},{"date":"2019-04-05","close":974.7829},{"date":"2019-04-08","close":977.9894},{"date":"2019-04-09","close":1000.4351},{"date":"2019-04-10","close":977.9894},{"date":"2019-04-11","close":961.9568},{"date":"2019-04-12","close":961.9568},{"date":"2019-04-15","close":942.7176},{"date":"2019-04-16","close":949.1307},{"date":"2019-04-17","close":1147.9351},{"date":"2019-04-18","close":1224.8916},{"date":"2019-04-19","close":1170.3807},{"date":"2019-04-22","close":1141.5221},{"date":"2019-04-23","close":1135.109},{"date":"2019-04-24","close":1112.6633},{"date":"2019-04-25","close":1061.3589},{"date":"2019-04-26","close":1051.7394},{"date":"2019-04-29","close":1058.1525},{"date":"2019-04-30","close":1099.8373},{"date":"2019-05-02","close":1112.6633},{"date":"2019-05-03","close":1112.6633},{"date":"2019-05-07","close":1112.6633},{"date":"2019-05-08","close":1131.9025},{"date":"2019-05-09","close":1070.9785},{"date":"2019-05-10","close":1038.9133},{"date":"2019-05-13","close":1067.772},{"date":"2019-05-14","close":1045.3263},{"date":"2019-05-15","close":1067.772},{"date":"2019-05-16","close":1064.5656},{"date":"2019-05-17","close":1051.7394},{"date":"2019-05-20","close":1003.6415},{"date":"2019-05-21","close":1035.7068},{"date":"2019-05-22","close":1000.4351},{"date":"2019-05-23","close":974.7829},{"date":"2019-05-24","close":1013.2611},{"date":"2019-05-27","close":1038.9133},{"date":"2019-05-28","close":1048.5331},{"date":"2019-05-29","close":1019.6743},{"date":"2019-05-30","close":1000.4351},{"date":"2019-05-31","close":1000.4351},{"date":"2019-06-03","close":974.7829},{"date":"2019-06-04","close":949.1307},{"date":"2019-06-05","close":981.196},{"date":"2019-06-07","close":990.8156},{"date":"2019-06-10","close":1000.4351},{"date":"2019-06-11","close":1051.7394},{"date":"2019-06-12","close":1042.1198},{"date":"2019-06-13","close":1054.9459},{"date":"2019-06-14","close":1058.1525},{"date":"2019-06-17","close":1051.7394},{"date":"2019-06-18","close":1045.3263},{"date":"2019-06-19","close":1067.772},{"date":"2019-06-20","close":1067.772},{"date":"2019-06-21","close":1054.9459},{"date":"2019-06-24","close":1077.3917},{"date":"2019-06-25","close":1067.772},{"date":"2019-06-26","close":1106.2502},{"date":"2019-06-27","close":1077.3917},{"date":"2019-06-28","close":1058.1525},{"date":"2019-07-01","close":1006.848},{"date":"2019-07-02","close":1006.848},{"date":"2019-07-03","close":1016.4677},{"date":"2019-07-04","close":1000.4351},{"date":"2019-07-05","close":1003.6415},{"date":"2019-07-08","close":968.3698},{"date":"2019-07-09","close":977.9894},{"date":"2019-07-10","close":994.0219},{"date":"2019-07-11","close":984.4025},{"date":"2019-07-12","close":990.8156},{"date":"2019-07-15","close":1000.4351},{"date":"2019-07-16","close":955.5436},{"date":"2019-07-17","close":958.7502},{"date":"2019-07-18","close":923.4786},{"date":"2019-07-19","close":939.5111},{"date":"2019-07-22","close":952.3373},{"date":"2019-07-23","close":945.9243},{"date":"2019-07-24","close":910.6525},{"date":"2019-07-25","close":862.5546},{"date":"2019-07-26","close":859.348},{"date":"2019-07-29","close":859.348},{"date":"2019-07-30","close":833.6959},{"date":"2019-07-31","close":862.5546},{"date":"2019-08-01","close":824.0763},{"date":"2019-08-02","close":843.3155},{"date":"2019-08-05","close":756.7393},{"date":"2019-08-06","close":734.2936},{"date":"2019-08-07","close":750.3263},{"date":"2019-08-08","close":795.2176},{"date":"2019-08-09","close":804.8372},{"date":"2019-08-12","close":814.4567},{"date":"2019-08-13","close":817.6632},{"date":"2019-08-14","close":833.6959},{"date":"2019-08-16","close":830.4893},{"date":"2019-08-19","close":862.5546},{"date":"2019-08-20","close":852.935},{"date":"2019-08-21","close":859.348},{"date":"2019-08-22","close":859.348},{"date":"2019-08-23","close":843.3155},{"date":"2019-08-26","close":788.8046},{"date":"2019-08-27","close":811.2502},{"date":"2019-08-28","close":817.6632},{"date":"2019-08-29","close":804.8372},{"date":"2019-08-30","close":840.1089},{"date":"2019-09-02","close":849.7285},{"date":"2019-09-03","close":856.1417},{"date":"2019-09-04","close":875.3807},{"date":"2019-09-05","close":865.7612},{"date":"2019-09-06","close":859.348},{"date":"2019-09-09","close":859.348},{"date":"2019-09-10","close":840.1089},{"date":"2019-09-11","close":852.935},{"date":"2019-09-16","close":859.348},{"date":"2019-09-17","close":868.9675},{"date":"2019-09-18","close":878.5872},{"date":"2019-09-19","close":894.6199},{"date":"2019-09-20","close":897.8263},{"date":"2019-09-23","close":891.4133},{"date":"2019-09-24","close":888.2067},{"date":"2019-09-25","close":862.5546},{"date":"2019-09-26","close":856.1417},{"date":"2019-09-27","close":830.4893},{"date":"2019-09-30","close":817.6632},{"date":"2019-10-01","close":817.6632},{"date":"2019-10-02","close":824.0763},{"date":"2019-10-04","close":814.4567},{"date":"2019-10-07","close":788.8046},{"date":"2019-10-08","close":782.3915},{"date":"2019-10-10","close":792.011},{"date":"2019-10-11","close":788.8046},{"date":"2019-10-14","close":792.011},{"date":"2019-10-15","close":798.4241},{"date":"2019-10-16","close":804.8372},{"date":"2019-10-17","close":817.6632},{"date":"2019-10-18","close":801.6306},{"date":"2019-10-21","close":785.598},{"date":"2019-10-22","close":785.598},{"date":"2019-10-23","close":772.7719},{"date":"2019-10-24","close":779.1849},{"date":"2019-10-25","close":795.2176},{"date":"2019-10-28","close":808.0437},{"date":"2019-10-29","close":808.0437},{"date":"2019-10-30","close":827.2829},{"date":"2019-10-31","close":817.6632},{"date":"2019-11-01","close":820.8698},{"date":"2019-11-04","close":798.4241},{"date":"2019-11-05","close":811.2502},{"date":"2019-11-06","close":817.6632},{"date":"2019-11-07","close":817.6632},{"date":"2019-11-08","close":820.8698},{"date":"2019-11-11","close":830.4893},{"date":"2019-11-12","close":833.6959},{"date":"2019-11-13","close":827.2829},{"date":"2019-11-14","close":824.0763},{"date":"2019-11-15","close":824.0763},{"date":"2019-11-18","close":817.6632},{"date":"2019-11-19","close":808.0437},{"date":"2019-11-20","close":782.3915},{"date":"2019-11-21","close":766.359},{"date":"2019-11-22","close":743.9131},{"date":"2019-11-25","close":759.9459},{"date":"2019-11-26","close":769.5654},{"date":"2019-11-27","close":772.7719},{"date":"2019-11-28","close":747.1198},{"date":"2019-11-29","close":740.7067},{"date":"2019-12-02","close":734.2936},{"date":"2019-12-03","close":743.9131},{"date":"2019-12-04","close":753.5328},{"date":"2019-12-05","close":721.4675},{"date":"2019-12-06","close":727.8806},{"date":"2019-12-09","close":721.4675},{"date":"2019-12-10","close":724.6741},{"date":"2019-12-11","close":718.2611},{"date":"2019-12-12","close":740.7067},{"date":"2019-12-13","close":743.9131},{"date":"2019-12-16","close":753.5328},{"date":"2019-12-17","close":743.9131},{"date":"2019-12-18","close":724.6741},{"date":"2019-12-19","close":721.4675},{"date":"2019-12-20","close":734.2936},{"date":"2019-12-23","close":718.2611},{"date":"2019-12-24","close":692.6089},{"date":"2019-12-26","close":689.4023},{"date":"2019-12-27","close":705.4349},{"date":"2019-12-30","close":718.2611},{"date":"2020-01-02","close":711.848},{"date":"2020-01-03","close":740.7067},{"date":"2020-01-06","close":727.8806},{"date":"2020-01-07","close":743.9131},{"date":"2020-01-08","close":702.2285},{"date":"2020-01-09","close":737.5003},{"date":"2020-01-10","close":737.5003},{"date":"2020-01-13","close":763.1523},{"date":"2020-01-14","close":759.9459},{"date":"2020-01-15","close":766.359},{"date":"2020-01-16","close":759.9459},{"date":"2020-01-17","close":779.1849},{"date":"2020-01-20","close":756.7393},{"date":"2020-01-21","close":743.9131},{"date":"2020-01-22","close":750.3263},{"date":"2020-01-23","close":750.3263},{"date":"2020-01-28","close":715.0546},{"date":"2020-01-29","close":734.2936},{"date":"2020-01-30","close":708.6415},{"date":"2020-01-31","close":702.2285},{"date":"2020-02-03","close":711.848},{"date":"2020-02-04","close":724.6741},{"date":"2020-02-05","close":747.1198},{"date":"2020-02-06","close":756.7393},{"date":"2020-02-07","close":747.1198},{"date":"2020-02-10","close":753.5328},{"date":"2020-02-11","close":782.3915},{"date":"2020-02-12","close":875.3807},{"date":"2020-02-13","close":907.4459},{"date":"2020-02-14","close":868.9675},{"date":"2020-02-17","close":894.6199},{"date":"2020-02-18","close":856.1417},{"date":"2020-02-19","close":875.3807},{"date":"2020-02-20","close":868.9675},{"date":"2020-02-21","close":833.6959},{"date":"2020-02-24","close":833.6959},{"date":"2020-02-25","close":836.9025},{"date":"2020-02-26","close":849.7285},{"date":"2020-02-27","close":808.0437},{"date":"2020-02-28","close":740.7067},{"date":"2020-03-02","close":750.3263},{"date":"2020-03-03","close":763.1523},{"date":"2020-03-04","close":792.011},{"date":"2020-03-05","close":811.2502},{"date":"2020-03-06","close":795.2176},{"date":"2020-03-09","close":795.2176},{"date":"2020-03-10","close":743.9131},{"date":"2020-03-11","close":702.2285},{"date":"2020-03-12","close":650.9241},{"date":"2020-03-13","close":557.935},{"date":"2020-03-16","close":527.7936},{"date":"2020-03-17","close":533.5654},{"date":"2020-03-18","close":494.4457},{"date":"2020-03-19","close":383.5001},{"date":"2020-03-20","close":433.5219},{"date":"2020-03-23","close":400.8153},{"date":"2020-03-24","close":433.5219},{"date":"2020-03-25","close":455.3262},{"date":"2020-03-26","close":472.6414},{"date":"2020-03-27","close":480.3371},{"date":"2020-03-30","close":501.5002},{"date":"2020-03-31","close":536.7719},{"date":"2020-04-01","close":565.6306},{"date":"2020-04-02","close":634.8915},{"date":"2020-04-03","close":622.0654},{"date":"2020-04-06","close":644.511},{"date":"2020-04-07","close":657.3372},{"date":"2020-04-08","close":657.3372},{"date":"2020-04-09","close":689.4023},{"date":"2020-04-10","close":689.4023},{"date":"2020-04-13","close":663.7502},{"date":"2020-04-14","close":670.1632},{"date":"2020-04-16","close":702.2285},{"date":"2020-04-17","close":715.0546},{"date":"2020-04-20","close":731.0872},{"date":"2020-04-21","close":705.4349},{"date":"2020-04-22","close":718.2611},{"date":"2020-04-23","close":769.5654},{"date":"2020-04-24","close":766.359},{"date":"2020-04-27","close":766.359},{"date":"2020-04-28","close":759.9459},{"date":"2020-04-29","close":747.1198},{"date":"2020-05-04","close":747.1198},{"date":"2020-05-06","close":769.5654},{"date":"2020-05-07","close":811.2502},{"date":"2020-05-08","close":817.6632},{"date":"2020-05-11","close":824.0763},{"date":"2020-05-12","close":817.6632},{"date":"2020-05-13","close":827.2829},{"date":"2020-05-14","close":808.0437},{"date":"2020-05-15","close":808.0437},{"date":"2020-05-18","close":852.935},{"date":"2020-05-19","close":961.9568},{"date":"2020-05-20","close":955.5436},{"date":"2020-05-21","close":920.2719},{"date":"2020-05-22","close":907.4459},{"date":"2020-05-25","close":961.9568},{"date":"2020-05-26","close":965.1632},{"date":"2020-05-27","close":955.5436},{"date":"2020-05-28","close":936.3045},{"date":"2020-05-29","close":910.6525},{"date":"2020-06-01","close":920.2719},{"date":"2020-06-02","close":929.8917},{"date":"2020-06-03","close":926.685},{"date":"2020-06-04","close":907.4459},{"date":"2020-06-05","close":917.0655},{"date":"2020-06-08","close":933.0981},{"date":"2020-06-09","close":920.2719},{"date":"2020-06-10","close":878.5872},{"date":"2020-06-11","close":872.1742},{"date":"2020-06-12","close":868.9675},{"date":"2020-06-15","close":753.5328},{"date":"2020-06-16","close":798.4241},{"date":"2020-06-17","close":798.4241},{"date":"2020-06-18","close":811.2502},{"date":"2020-06-19","close":827.2829},{"date":"2020-06-22","close":820.8698},{"date":"2020-06-23","close":804.8372},{"date":"2020-06-24","close":849.7285},{"date":"2020-06-25","close":843.3155},{"date":"2020-06-26","close":840.1089},{"date":"2020-06-29","close":817.6632},{"date":"2020-06-30","close":811.2502},{"date":"2020-07-01","close":817.6632},{"date":"2020-07-02","close":849.7285},{"date":"2020-07-03","close":846.522},{"date":"2020-07-06","close":843.3155},{"date":"2020-07-07","close":830.4893},{"date":"2020-07-08","close":862.5546},{"date":"2020-07-09","close":894.6199},{"date":"2020-07-10","close":859.348},{"date":"2020-07-13","close":881.7937},{"date":"2020-07-14","close":888.2067},{"date":"2020-07-15","close":875.3807},{"date":"2020-07-16","close":859.348},{"date":"2020-07-17","close":856.1417},{"date":"2020-07-20","close":891.4133},{"date":"2020-07-21","close":865.7612},{"date":"2020-07-22","close":872.1742},{"date":"2020-07-23","close":843.3155},{"date":"2020-07-24","close":836.9025},{"date":"2020-07-27","close":836.9025},{"date":"2020-07-28","close":836.9025},{"date":"2020-07-29","close":830.4893},{"date":"2020-07-30","close":836.9025},{"date":"2020-07-31","close":820.8698},{"date":"2020-08-03","close":836.9025},{"date":"2020-08-04","close":840.1089},{"date":"2020-08-05","close":859.348},{"date":"2020-08-06","close":865.7612},{"date":"2020-08-07","close":852.935},{"date":"2020-08-10","close":852.935},{"date":"2020-08-11","close":852.935},{"date":"2020-08-12","close":843.3155},{"date":"2020-08-13","close":840.1089},{"date":"2020-08-14","close":833.6959},{"date":"2020-08-18","close":795.2176},{"date":"2020-08-19","close":801.6306},{"date":"2020-08-20","close":737.5003},{"date":"2020-08-21","close":782.3915},{"date":"2020-08-24","close":785.598},{"date":"2020-08-25","close":801.6306},{"date":"2020-08-26","close":859.348},{"date":"2020-08-27","close":875.3807},{"date":"2020-08-28","close":920.2719},{"date":"2020-08-31","close":894.6199},{"date":"2020-09-01","close":917.0655},{"date":"2020-09-02","close":901.0329},{"date":"2020-09-03","close":910.6525},{"date":"2020-09-04","close":888.2067},{"date":"2020-09-07","close":904.2394},{"date":"2020-09-08","close":952.3373},{"date":"2020-09-09","close":923.4786},{"date":"2020-09-10","close":936.3045},{"date":"2020-09-11","close":1022.8807},{"date":"2020-09-14","close":1070.9785},{"date":"2020-09-15","close":1026.0874},{"date":"2020-09-16","close":1026.0874},{"date":"2020-09-17","close":1228.0983},{"date":"2020-09-18","close":1186.4133},{"date":"2020-09-21","close":1103.0438},{"date":"2020-09-22","close":1051.7394},{"date":"2020-09-23","close":1042.1198},{"date":"2020-09-24","close":952.3373},{"date":"2020-09-25","close":1006.848},{"date":"2020-09-28","close":1022.8807},{"date":"2020-09-29","close":1022.8807},{"date":"2020-10-05","close":1032.5002},{"date":"2020-10-06","close":1115.87},{"date":"2020-10-07","close":1119.0764},{"date":"2020-10-08","close":1083.8046},{"date":"2020-10-12","close":1070.9785},{"date":"2020-10-13","close":1109.4568},{"date":"2020-10-14","close":1096.6307},{"date":"2020-10-15","close":1045.3263},{"date":"2020-10-16","close":1026.0874},{"date":"2020-10-19","close":1038.9133},{"date":"2020-10-20","close":971.5764},{"date":"2020-10-21","close":981.196},{"date":"2020-10-22","close":1000.4351},{"date":"2020-10-23","close":971.5764},{"date":"2020-10-26","close":942.7176},{"date":"2020-10-27","close":920.2719},{"date":"2020-10-28","close":958.7502},{"date":"2020-10-29","close":929.8917},{"date":"2020-10-30","close":920.2719},{"date":"2020-11-02","close":958.7502},{"date":"2020-11-03","close":961.9568},{"date":"2020-11-04","close":961.9568},{"date":"2020-11-05","close":990.8156},{"date":"2020-11-06","close":981.196},{"date":"2020-11-09","close":1016.4677},{"date":"2020-11-10","close":1000.4351},{"date":"2020-11-11","close":1000.4351},{"date":"2020-11-12","close":1013.2611},{"date":"2020-11-13","close":994.0219},{"date":"2020-11-16","close":1003.6415},{"date":"2020-11-17","close":971.5764},{"date":"2020-11-18","close":1029.2938},{"date":"2020-11-19","close":1019.6743},{"date":"2020-11-20","close":1003.6415},{"date":"2020-11-23","close":1051.7394},{"date":"2020-11-24","close":1087.0114},{"date":"2020-11-25","close":1067.772},{"date":"2020-11-26","close":1054.9459},{"date":"2020-11-27","close":1054.9459},{"date":"2020-11-30","close":1051.7394},{"date":"2020-12-01","close":1074.1851},{"date":"2020-12-02","close":1093.4242},{"date":"2020-12-03","close":1061.3589},{"date":"2020-12-04","close":1054.9459},{"date":"2020-12-07","close":1061.3589},{"date":"2020-12-08","close":1051.7394},{"date":"2020-12-09","close":1061.3589},{"date":"2020-12-10","close":1048.5331},{"date":"2020-12-11","close":1038.9133},{"date":"2020-12-14","close":1006.848},{"date":"2020-12-15","close":968.3698},{"date":"2020-12-16","close":981.196},{"date":"2020-12-17","close":958.7502},{"date":"2020-12-18","close":971.5764},{"date":"2020-12-21","close":984.4025},{"date":"2020-12-22","close":984.4025},{"date":"2020-12-23","close":974.7829},{"date":"2020-12-24","close":961.9568},{"date":"2020-12-28","close":955.5436},{"date":"2020-12-29","close":977.9894},{"date":"2020-12-30","close":987.6089},{"date":"2021-01-04","close":1006.848},{"date":"2021-01-05","close":1000.4351},{"date":"2021-01-06","close":1029.2938},{"date":"2021-01-07","close":1051.7394},{"date":"2021-01-08","close":1038.9133},{"date":"2021-01-11","close":997.2286},{"date":"2021-01-12","close":1013.2611},{"date":"2021-01-13","close":1026.0874},{"date":"2021-01-14","close":1026.0874},{"date":"2021-01-15","close":1013.2611},{"date":"2021-01-18","close":987.6089},{"date":"2021-01-19","close":1003.6415},{"date":"2021-01-20","close":1045.3263},{"date":"2021-01-21","close":1042.1198},{"date":"2021-01-22","close":1051.7394},{"date":"2021-01-25","close":1077.3917},{"date":"2021-01-26","close":1080.5981},{"date":"2021-01-27","close":1064.5656},{"date":"2021-01-28","close":1042.1198},{"date":"2021-01-29","close":1019.6743},{"date":"2021-02-01","close":1026.0874},{"date":"2021-02-02","close":1029.2938},{"date":"2021-02-03","close":1048.5331},{"date":"2021-02-04","close":1045.3263},{"date":"2021-02-05","close":1032.5002},{"date":"2021-02-08","close":1019.6743},{"date":"2021-02-09","close":1096.6307},{"date":"2021-02-10","close":1093.4242},{"date":"2021-02-15","close":1131.9025},{"date":"2021-02-16","close":1115.87},{"date":"2021-02-17","close":1186.4133},{"date":"2021-02-18","close":1167.1742},{"date":"2021-02-19","close":1109.4568},{"date":"2021-02-22","close":1109.4568},{"date":"2021-02-23","close":1276.1959},{"date":"2021-02-24","close":1212.0656},{"date":"2021-02-25","close":1272.9894},{"date":"2021-02-26","close":1500.6526},{"date":"2021-03-02","close":1414.0764},{"date":"2021-03-03","close":1491.0331},{"date":"2021-03-04","close":1417.2831},{"date":"2021-03-05","close":1391.6307},{"date":"2021-03-08","close":1362.772},{"date":"2021-03-09","close":1324.2938},{"date":"2021-03-10","close":1388.4243},{"date":"2021-03-11","close":1369.1852},{"date":"2021-03-12","close":1439.7286},{"date":"2021-03-15","close":1433.3156},{"date":"2021-03-16","close":1475.0006},{"date":"2021-03-17","close":1487.8263},{"date":"2021-03-18","close":1484.62},{"date":"2021-03-19","close":1513.4786},{"date":"2021-03-22","close":1484.62},{"date":"2021-03-23","close":1330.7069},{"date":"2021-03-24","close":1349.946},{"date":"2021-03-25","close":1301.8481},{"date":"2021-03-26","close":1311.4678},{"date":"2021-03-29","close":1321.0874},{"date":"2021-03-30","close":1327.5004},{"date":"2021-03-31","close":1353.1525},{"date":"2021-04-01","close":1378.8047},{"date":"2021-04-02","close":1343.533},{"date":"2021-04-05","close":1324.2938},{"date":"2021-04-06","close":1401.2504},{"date":"2021-04-07","close":1362.772},{"date":"2021-04-08","close":1333.9133},{"date":"2021-04-09","close":1340.3264},{"date":"2021-04-12","close":1369.1852},{"date":"2021-04-13","close":1340.3264},{"date":"2021-04-14","close":1356.3591},{"date":"2021-04-15","close":1337.12},{"date":"2021-04-16","close":1308.2612},{"date":"2021-04-19","close":1292.2286},{"date":"2021-04-20","close":1305.0547},{"date":"2021-04-21","close":1308.2612},{"date":"2021-04-22","close":1295.4352},{"date":"2021-04-23","close":1244.1309},{"date":"2021-04-26","close":1256.9569},{"date":"2021-04-27","close":1263.3699},{"date":"2021-04-28","close":1199.2394},{"date":"2021-04-29","close":1256.9569},{"date":"2021-04-30","close":1218.4786},{"date":"2021-05-03","close":1196.033},{"date":"2021-05-04","close":1202.446},{"date":"2021-05-06","close":1221.6851},{"date":"2021-05-07","close":1253.7504},{"date":"2021-05-10","close":1269.783},{"date":"2021-05-11","close":1256.9569},{"date":"2021-05-12","close":1231.3047},{"date":"2021-05-13","close":1205.6526},{"date":"2021-05-14","close":1240.9243},{"date":"2021-05-17","close":1298.6417},{"date":"2021-05-18","close":1295.4352},{"date":"2021-05-20","close":1301.8481},{"date":"2021-05-21","close":1372.3917},{"date":"2021-05-24","close":1657.7722},{"date":"2021-05-25","close":1693.0439},{"date":"2021-05-26","close":1693.0439},{"date":"2021-05-27","close":2016.9026},{"date":"2021-05-28","close":1952.7723},{"date":"2021-05-31","close":1968.8049},{"date":"2021-06-01","close":1872.609},{"date":"2021-06-02","close":2116.3049},{"date":"2021-06-03","close":2007.2831},{"date":"2021-06-04","close":2007.2831},{"date":"2021-06-07","close":2097.0662},{"date":"2021-06-08","close":2196.4678},{"date":"2021-06-09","close":2071.4136},{"date":"2021-06-10","close":1959.1852},{"date":"2021-06-11","close":2013.696},{"date":"2021-06-14","close":1959.1852},{"date":"2021-06-15","close":2023.3158},{"date":"2021-06-16","close":2020.1093},{"date":"2021-06-17","close":2007.2831},{"date":"2021-06-18","close":2000.8702},{"date":"2021-06-21","close":1959.1852},{"date":"2021-06-22","close":2125.9246},{"date":"2021-06-23","close":2068.207},{"date":"2021-06-24","close":1984.8376},{"date":"2021-06-25","close":1984.8376},{"date":"2021-06-28","close":1981.6311},{"date":"2021-06-29","close":1955.9788},{"date":"2021-06-30","close":1968.8049},{"date":"2021-07-01","close":1949.5658},{"date":"2021-07-02","close":1914.2941},{"date":"2021-07-05","close":1939.946},{"date":"2021-07-06","close":1972.0114},{"date":"2021-07-07","close":1917.5005},{"date":"2021-07-08","close":1869.4026},{"date":"2021-07-09","close":1879.0222},{"date":"2021-07-12","close":1834.131},{"date":"2021-07-13","close":1834.131},{"date":"2021-07-14","close":1875.8158},{"date":"2021-07-15","close":1846.9572},{"date":"2021-07-16","close":1853.37},{"date":"2021-07-19","close":1846.9572},{"date":"2021-07-20","close":1776.4135},{"date":"2021-07-21","close":1757.1744},{"date":"2021-07-22","close":1712.2833},{"date":"2021-07-23","close":1741.1418},{"date":"2021-07-26","close":1693.0439},{"date":"2021-07-27","close":1712.2833},{"date":"2021-07-28","close":1667.3918},{"date":"2021-07-29","close":1667.3918},{"date":"2021-07-30","close":1635.3264},{"date":"2021-08-02","close":1667.3918},{"date":"2021-08-03","close":1612.8809},{"date":"2021-08-04","close":1888.6417},{"date":"2021-08-05","close":2004.0767},{"date":"2021-08-06","close":1975.2179},{"date":"2021-08-09","close":1891.8485},{"date":"2021-08-10","close":1824.5114},{"date":"2021-08-11","close":1802.0658},{"date":"2021-08-12","close":1753.9678},{"date":"2021-08-13","close":1731.5223},{"date":"2021-08-17","close":1635.3264},{"date":"2021-08-18","close":1673.8049},{"date":"2021-08-19","close":1603.2612},{"date":"2021-08-20","close":1523.0983},{"date":"2021-08-23","close":1593.6418},{"date":"2021-08-24","close":1603.2612},{"date":"2021-08-25","close":1606.4677},{"date":"2021-08-26","close":1622.5005},{"date":"2021-08-27","close":1606.4677},{"date":"2021-08-30","close":1616.0874},{"date":"2021-08-31","close":1593.6418},{"date":"2021-09-01","close":1632.12},{"date":"2021-09-02","close":1644.946},{"date":"2021-09-03","close":1680.2178},{"date":"2021-09-06","close":1699.4569},{"date":"2021-09-07","close":1699.4569},{"date":"2021-09-08","close":1622.5005},{"date":"2021-09-09","close":1561.5765},{"date":"2021-09-10","close":1545.5437},{"date":"2021-09-13","close":1503.8591},{"date":"2021-09-14","close":1526.3047},{"date":"2021-09-15","close":1545.5437},{"date":"2021-09-16","close":1516.6852},{"date":"2021-09-17","close":1481.4133},{"date":"2021-09-23","close":1455.7611},{"date":"2021-09-24","close":1475.0006},{"date":"2021-09-27","close":1532.718},{"date":"2021-09-28","close":1529.5112},{"date":"2021-09-29","close":1487.8263},{"date":"2021-09-30","close":1494.2396},{"date":"2021-10-01","close":1465.3809},{"date":"2021-10-05","close":1475.0006},{"date":"2021-10-06","close":1452.5547},{"date":"2021-10-07","close":1481.4133},{"date":"2021-10-08","close":1500.6526},{"date":"2021-10-12","close":1449.3481},{"date":"2021-10-13","close":1475.0006},{"date":"2021-10-14","close":1542.3373},{"date":"2021-10-15","close":1558.3699},{"date":"2021-10-18","close":1542.3373},{"date":"2021-10-19","close":1590.4352},{"date":"2021-10-20","close":1577.6093},{"date":"2021-10-21","close":1596.8483},{"date":"2021-10-22","close":1532.718},{"date":"2021-10-25","close":1574.4026},{"date":"2021-10-26","close":1577.6093},{"date":"2021-10-27","close":1558.3699},{"date":"2021-10-28","close":1507.0657},{"date":"2021-10-29","close":1478.207},{"date":"2021-11-01","close":1603.2612},{"date":"2021-11-02","close":1644.946},{"date":"2021-11-03","close":1638.5331},{"date":"2021-11-04","close":1574.4026},{"date":"2021-11-05","close":1567.9896},{"date":"2021-11-08","close":1638.5331},{"date":"2021-11-09","close":1760.3809},{"date":"2021-11-10","close":1792.446},{"date":"2021-11-11","close":1856.5765},{"date":"2021-11-12","close":1786.0332},{"date":"2021-11-15","close":1798.8591},{"date":"2021-11-16","close":1792.446},{"date":"2021-11-17","close":1891.8485},{"date":"2021-11-18","close":1834.131},{"date":"2021-11-19","close":1773.207},{"date":"2021-11-22","close":1715.4896},{"date":"2021-11-23","close":1616.0874},{"date":"2021-11-24","close":1673.8049},{"date":"2021-11-25","close":1635.3264},{"date":"2021-11-26","close":1574.4026},{"date":"2021-11-29","close":1510.2721},{"date":"2021-11-30","close":1388.4243},{"date":"2021-12-01","close":1414.0764},{"date":"2021-12-02","close":1436.5222},{"date":"2021-12-03","close":1465.3809},{"date":"2021-12-06","close":1458.9678},{"date":"2021-12-07","close":1455.7611},{"date":"2021-12-08","close":1465.3809},{"date":"2021-12-09","close":1529.5112},{"date":"2021-12-10","close":1545.5437},{"date":"2021-12-13","close":1641.7396},{"date":"2021-12-14","close":1603.2612},{"date":"2021-12-15","close":1555.1635},{"date":"2021-12-16","close":1664.1852},{"date":"2021-12-17","close":1654.5658},{"date":"2021-12-20","close":1577.6093},{"date":"2021-12-21","close":1619.2939},{"date":"2021-12-22","close":1593.6418},{"date":"2021-12-23","close":1539.1309},{"date":"2021-12-24","close":1551.957},{"date":"2021-12-27","close":1539.1309},{"date":"2021-12-28","close":1507.0657},{"date":"2021-12-29","close":1647.4967},{"date":"2021-12-30","close":1681.7483},{"date":"2022-01-03","close":24700.0},{"date":"2022-01-04","close":1719.4249},{"date":"2022-01-05","close":1671.4728},{"date":"2022-01-06","close":1815.329},{"date":"2022-01-07","close":1904.3828},{"date":"2022-01-10","close":1918.0834},{"date":"2022-01-11","close":1849.5807},{"date":"2022-01-12","close":1894.1074},{"date":"2022-01-13","close":1966.0355},{"date":"2022-01-14","close":1791.3529},{"date":"2022-01-17","close":1757.1014},{"date":"2022-01-18","close":1695.4489},{"date":"2022-01-19","close":1678.323},{"date":"2022-01-20","close":1712.5745},{"date":"2022-01-21","close":1726.2751},{"date":"2022-01-24","close":1818.7543},{"date":"2022-01-25","close":1623.5208},{"date":"2022-01-26","close":1623.5208},{"date":"2022-01-27","close":1520.7662},{"date":"2022-01-28","close":1609.8201},{"date":"2022-02-03","close":1674.8979},{"date":"2022-02-04","close":1705.7242},{"date":"2022-02-07","close":1715.9996},{"date":"2022-02-08","close":1715.9996},{"date":"2022-02-09","close":1715.9996},{"date":"2022-02-10","close":1695.4489},{"date":"2022-02-11","close":1633.796},{"date":"2022-02-14","close":1555.0177},{"date":"2022-02-15","close":1493.365},{"date":"2022-02-16","close":1585.8441},{"date":"2022-02-17","close":1620.0955},{"date":"2022-02-18","close":1630.371},{"date":"2022-02-21","close":1630.371},{"date":"2022-02-22","close":1630.371},{"date":"2022-02-23","close":1630.371},{"date":"2022-02-24","close":1565.2932},{"date":"2022-02-25","close":1602.9697},{"date":"2022-02-28","close":1602.9697},{"date":"2022-03-02","close":1702.2992},{"date":"2022-03-03","close":1753.6764},{"date":"2022-03-04","close":1753.6764},{"date":"2022-03-07","close":1678.323},{"date":"2022-03-08","close":1715.9996},{"date":"2022-03-10","close":1715.9996},{"date":"2022-03-11","close":1774.2272},{"date":"2022-03-14","close":1750.2512},{"date":"2022-03-15","close":1750.2512},{"date":"2022-03-16","close":1750.2512},{"date":"2022-03-17","close":1801.6284},{"date":"2022-03-18","close":1787.9279},{"date":"2022-03-21","close":1787.9279},{"date":"2022-03-22","close":1794.778},{"date":"2022-03-23","close":1849.5807},{"date":"2022-03-24","close":1839.3051},{"date":"2022-03-25","close":1822.1793},{"date":"2022-03-28","close":1781.0778},{"date":"2022-03-29","close":1811.9039},{"date":"2022-03-30","close":1774.2272},{"date":"2022-03-31","close":1818.7543},{"date":"2022-04-01","close":1791.3529},{"date":"2022-04-04","close":1818.7543},{"date":"2022-04-05","close":1818.7543},{"date":"2022-04-06","close":1774.2272},{"date":"2022-04-07","close":1698.8739},{"date":"2022-04-08","close":1709.1495},{"date":"2022-04-11","close":1705.7242},{"date":"2022-04-12","close":1726.2751},{"date":"2022-04-13","close":1739.9758},{"date":"2022-04-14","close":1743.4009},{"date":"2022-04-15","close":1760.5266},{"date":"2022-04-18","close":1736.5505},{"date":"2022-04-19","close":1743.4009},{"date":"2022-04-20","close":1729.7002},{"date":"2022-04-21","close":1739.9758},{"date":"2022-04-22","close":1719.4249},{"date":"2022-04-25","close":1647.4967},{"date":"2022-04-26","close":1664.6224},{"date":"2022-04-27","close":1654.347},{"date":"2022-04-28","close":1637.2214},{"date":"2022-04-29","close":1644.0717},{"date":"2022-05-02","close":1654.347},{"date":"2022-05-03","close":1671.4728},{"date":"2022-05-04","close":1671.4728},{"date":"2022-05-06","close":1630.371},{"date":"2022-05-09","close":22950.0},{"date":"2022-05-10","close":1520.7662},{"date":"2022-05-11","close":1520.7662},{"date":"2022-05-12","close":1428.2872},{"date":"2022-05-13","close":1452.2633},{"date":"2022-05-16","close":1476.2393},{"date":"2022-05-17","close":1493.365},{"date":"2022-05-18","close":1531.0416},{"date":"2022-05-19","close":1486.5146},{"date":"2022-05-20","close":1479.6646},{"date":"2022-05-23","close":1493.365},{"date":"2022-05-24","close":1472.8141},{"date":"2022-05-25","close":1493.365},{"date":"2022-05-26","close":1493.365},{"date":"2022-05-27","close":1479.6646},{"date":"2022-05-30","close":1500.2153},{"date":"2022-05-31","close":1496.7902},{"date":"2022-06-02","close":1486.5146},{"date":"2022-06-03","close":1472.8141},{"date":"2022-06-07","close":1435.1375},{"date":"2022-06-08","close":1435.1375},{"date":"2022-06-09","close":1407.7363},{"date":"2022-06-10","close":1418.0117},{"date":"2022-06-13","close":1304.9818},{"date":"2022-06-14","close":1274.1555},{"date":"2022-06-15","close":1222.7783},{"date":"2022-06-16","close":1294.7064},{"date":"2022-06-17","close":1246.7543},{"date":"2022-06-20","close":1150.8502},{"date":"2022-06-21","close":1209.0776},{"date":"2022-06-22","close":1140.5747},{"date":"2022-06-23","close":1037.8202},{"date":"2022-06-24","close":1126.874},{"date":"2022-06-27","close":1215.928},{"date":"2022-06-28","close":1226.2032},{"date":"2022-06-29","close":1219.353},{"date":"2022-06-30","close":1178.2513},{"date":"2022-07-01","close":1133.7244},{"date":"2022-07-04","close":1178.2513},{"date":"2022-07-05","close":1174.8262},{"date":"2022-07-06","close":1167.9758},{"date":"2022-07-07","close":1191.952},{"date":"2022-07-08","close":1205.6526},{"date":"2022-07-11","close":1239.9039},{"date":"2022-07-12","close":1185.1016},{"date":"2022-07-13","close":1185.1016},{"date":"2022-07-14","close":1215.928},{"date":"2022-07-15","close":1198.8022},{"date":"2022-07-18","close":1236.4788},{"date":"2022-07-19","close":1239.9039},{"date":"2022-07-20","close":1250.1794},{"date":"2022-07-21","close":1250.1794},{"date":"2022-07-22","close":1226.2032},{"date":"2022-07-25","close":1236.4788},{"date":"2022-07-26","close":1239.9039},{"date":"2022-07-27","close":1250.1794},{"date":"2022-07-28","close":1243.3292},{"date":"2022-07-29","close":1246.7543},{"date":"2022-08-01","close":1387.1853},{"date":"2022-08-02","close":1404.3112},{"date":"2022-08-03","close":1370.0597},{"date":"2022-08-04","close":1383.7603},{"date":"2022-08-05","close":1383.7603},{"date":"2022-08-08","close":1387.1853},{"date":"2022-08-09","close":1421.4369},{"date":"2022-08-10","close":1390.6106},{"date":"2022-08-11","close":1407.7363},{"date":"2022-08-12","close":1418.0117},{"date":"2022-08-16","close":1421.4369},{"date":"2022-08-17","close":1407.7363},{"date":"2022-08-18","close":1373.4849},{"date":"2022-08-19","close":1359.7842},{"date":"2022-08-22","close":1352.934},{"date":"2022-08-23","close":1335.8081},{"date":"2022-08-24","close":1346.0836},{"date":"2022-08-25","close":1356.3591},{"date":"2022-08-26","close":1352.934},{"date":"2022-08-29","close":1301.5568},{"date":"2022-08-30","close":1325.5328},{"date":"2022-08-31","close":1339.2334},{"date":"2022-09-01","close":1301.5568},{"date":"2022-09-02","close":1287.8561},{"date":"2022-09-05","close":1257.0298},{"date":"2022-09-06","close":1281.0057},{"date":"2022-09-07","close":1239.9039},{"date":"2022-09-08","close":1233.0537},{"date":"2022-09-13","close":1281.0057},{"date":"2022-09-14","close":1274.1555},{"date":"2022-09-15","close":1274.1555},{"date":"2022-09-16","close":1260.4548},{"date":"2022-09-19","close":1195.377},{"date":"2022-09-20","close":1212.5027},{"date":"2022-09-21","close":1209.0776},{"date":"2022-09-22","close":1171.401},{"date":"2022-09-23","close":1123.4489},{"date":"2022-09-26","close":1041.2454},{"date":"2022-09-27","close":1030.9698},{"date":"2022-09-28","close":983.0178},{"date":"2022-09-29","close":986.4431},{"date":"2022-09-30","close":989.868},{"date":"2022-10-04","close":1034.395},{"date":"2022-10-05","close":996.7184},{"date":"2022-10-06","close":1041.2454},{"date":"2022-10-07","close":1024.1196},{"date":"2022-10-11","close":955.6166},{"date":"2022-10-12","close":959.0417},{"date":"2022-10-13","close":890.5389},{"date":"2022-10-14","close":962.4669},{"date":"2022-10-17","close":996.7184},{"date":"2022-10-18","close":1006.9938},{"date":"2022-10-19","close":989.868},{"date":"2022-10-20","close":983.0178},{"date":"2022-10-21","close":948.7663},{"date":"2022-10-24","close":976.1675},{"date":"2022-10-25","close":979.5927},{"date":"2022-10-26","close":962.4669},{"date":"2022-10-27","close":979.5927},{"date":"2022-10-28","close":965.8921},{"date":"2022-10-31","close":986.4431},{"date":"2022-11-01","close":1010.419},{"date":"2022-11-02","close":1000.1435},{"date":"2022-11-03","close":996.7184},{"date":"2022-11-04","close":979.5927},{"date":"2022-11-07","close":1010.419},{"date":"2022-11-08","close":1034.395},{"date":"2022-11-09","close":1034.395},{"date":"2022-11-10","close":1017.2693},{"date":"2022-11-11","close":1041.2454},{"date":"2022-11-14","close":1051.5208},{"date":"2022-11-15","close":1085.7722},{"date":"2022-11-16","close":1068.6466},{"date":"2022-11-17","close":1044.6704},{"date":"2022-11-18","close":1020.6943},{"date":"2022-11-21","close":989.868},{"date":"2022-11-22","close":986.4431},{"date":"2022-11-23","close":1000.1435},{"date":"2022-11-24","close":1037.8202},{"date":"2022-11-25","close":1013.8441},{"date":"2022-11-28","close":972.7424},{"date":"2022-11-29","close":986.4431},{"date":"2022-11-30","close":993.2933},{"date":"2022-12-01","close":1006.9938},{"date":"2022-12-02","close":1130.2992},{"date":"2022-12-05","close":1120.0239},{"date":"2022-12-06","close":1209.0776},{"date":"2022-12-07","close":1178.2513},{"date":"2022-12-08","close":1089.1975},{"date":"2022-12-09","close":1096.0477},{"date":"2022-12-12","close":1116.5985},{"date":"2022-12-13","close":1058.3711},{"date":"2022-12-14","close":1092.6226},{"date":"2022-12-15","close":1089.1975},{"date":"2022-12-16","close":1068.6466},{"date":"2022-12-19","close":1089.1975},{"date":"2022-12-20","close":1089.1975},{"date":"2022-12-21","close":1123.4489},{"date":"2022-12-22","close":1126.874},{"date":"2022-12-23","close":1054.9459},{"date":"2022-12-26","close":1058.3711},{"date":"2022-12-27","close":1096.0477},{"date":"2022-12-28","close":1407.9999},{"date":"2022-12-29","close":1340.5507},{"date":"2023-01-02","close":1264.6704},{"date":"2023-01-03","close":1239.3771},{"date":"2023-01-04","close":1285.7483},{"date":"2023-01-05","close":1370.0597},{"date":"2023-01-06","close":1374.2751},{"date":"2023-01-09","close":1382.7064},{"date":"2023-01-10","close":1416.4309},{"date":"2023-01-11","close":1420.6465},{"date":"2023-01-12","close":1437.5087},{"date":"2023-01-13","close":1475.449},{"date":"2023-01-16","close":1450.1554},{"date":"2023-01-17","close":1471.2333},{"date":"2023-01-18","close":1450.1554},{"date":"2023-01-19","close":1458.5867},{"date":"2023-01-20","close":1483.8799},{"date":"2023-01-25","close":1521.8201},{"date":"2023-01-26","close":1483.8799},{"date":"2023-01-27","close":1529.4082},{"date":"2023-01-30","close":1560.6034},{"date":"2023-01-31","close":1551.3291},{"date":"2023-02-01","close":1551.3291},{"date":"2023-02-02","close":1590.1123},{"date":"2023-02-03","close":1659.2476},{"date":"2023-02-06","close":1659.2476},{"date":"2023-02-07","close":1615.4058},{"date":"2023-02-08","close":1715.7362},{"date":"2023-02-09","close":1648.2871},{"date":"2023-02-10","close":1648.2871},{"date":"2023-02-13","close":1791.6165},{"date":"2023-02-14","close":1821.1255},{"date":"2023-02-15","close":1536.153},{"date":"2023-02-16","close":1488.0956},{"date":"2023-02-17","close":1463.6453},{"date":"2023-02-20","close":1482.1938},{"date":"2023-02-21","close":1519.2906},{"date":"2023-02-22","close":1467.0177},{"date":"2023-02-23","close":1460.2728},{"date":"2023-02-24","close":1424.8621},{"date":"2023-02-27","close":1429.0776},{"date":"2023-02-28","close":1465.3315},{"date":"2023-03-02","close":1447.6261},{"date":"2023-03-03","close":1465.3315},{"date":"2023-03-06","close":1483.8799},{"date":"2023-03-07","close":1468.7039},{"date":"2023-03-08","close":1429.9208},{"date":"2023-03-09","close":1430.7638},{"date":"2023-03-10","close":1394.51},{"date":"2023-03-13","close":1386.9219},{"date":"2023-03-14","close":1336.3351},{"date":"2023-03-15","close":1359.0991},{"date":"2023-03-16","close":1363.3147},{"date":"2023-03-17","close":1411.3722},{"date":"2023-03-20","close":1403.7842},{"date":"2023-03-21","close":1391.9806},{"date":"2023-03-22","close":1375.9614},{"date":"2023-03-23","close":1366.6873},{"date":"2023-03-24","close":1403.7842},{"date":"2023-03-27","close":1391.9806},{"date":"2023-03-28","close":1447.6261},{"date":"2023-03-29","close":1425.7051},{"date":"2023-03-30","close":1427.3914},{"date":"2023-03-31","close":1412.2153},{"date":"2023-04-03","close":1434.9795},{"date":"2023-04-04","close":1429.0776},{"date":"2023-04-05","close":1441.7244},{"date":"2023-04-06","close":1414.7446},{"date":"2023-04-07","close":1396.1963},{"date":"2023-04-10","close":1361.6285},{"date":"2023-04-11","close":1367.5304},{"date":"2023-04-12","close":1384.3927},{"date":"2023-04-13","close":1377.6477},{"date":"2023-04-14","close":1381.02},{"date":"2023-04-17","close":1376.8046},{"date":"2023-04-18","close":1366.6873},{"date":"2023-04-19","close":1377.6477},{"date":"2023-04-20","close":1405.4705},{"date":"2023-04-21","close":1367.5304},{"date":"2023-04-24","close":1354.8837},{"date":"2023-04-25","close":1311.0417},{"date":"2023-04-26","close":1301.7675},{"date":"2023-04-27","close":1309.3555},{"date":"2023-04-28","close":1305.1399},{"date":"2023-05-02","close":1308.5125},{"date":"2023-05-03","close":1304.2966},{"date":"2023-05-04","close":1283.2189},{"date":"2023-05-08","close":1299.2382},{"date":"2023-05-09","close":1279.0034},{"date":"2023-05-10","close":1298.3949},{"date":"2023-05-11","close":1301.7675},{"date":"2023-05-12","close":1281.5327},{"date":"2023-05-15","close":1252.0238},{"date":"2023-05-16","close":1260.4548},{"date":"2023-05-17","close":1274.7878},{"date":"2023-05-18","close":1291.6501},{"date":"2023-05-19","close":1294.1794},{"date":"2023-05-22","close":1322.0021},{"date":"2023-05-23","close":1317.7866},{"date":"2023-05-24","close":1320.316},{"date":"2023-05-25","close":1322.8453},{"date":"2023-05-26","close":1323.6884},{"date":"2023-05-30","close":1327.0609},{"date":"2023-05-31","close":1327.0609},{"date":"2023-06-01","close":1329.5902},{"date":"2023-06-02","close":1334.6489},{"date":"2023-06-05","close":1341.3938},{"date":"2023-06-07","close":1350.668},{"date":"2023-06-08","close":1352.3542},{"date":"2023-06-09","close":1353.1974},{"date":"2023-06-12","close":1343.9232},{"date":"2023-06-13","close":1354.0405},{"date":"2023-06-14","close":1340.5507},{"date":"2023-06-15","close":1318.6296},{"date":"2023-06-16","close":1328.7471},{"date":"2023-06-19","close":1324.5315},{"date":"2023-06-20","close":1296.7089},{"date":"2023-06-21","close":1277.3171},{"date":"2023-06-22","close":1270.5723},{"date":"2023-06-23","close":1264.6704},{"date":"2023-06-26","close":1268.886},{"date":"2023-06-27","close":1268.886},{"date":"2023-06-28","close":1264.6704},{"date":"2023-06-29","close":1257.0824},{"date":"2023-06-30","close":1255.3962},{"date":"2023-07-03","close":1267.1998},{"date":"2023-07-04","close":1267.1998},{"date":"2023-07-05","close":1268.886},{"date":"2023-07-06","close":1236.0045},{"date":"2023-07-07","close":1253.71},{"date":"2023-07-10","close":1266.3567},{"date":"2023-07-11","close":1273.9447},{"date":"2023-07-12","close":1276.474},{"date":"2023-07-13","close":1281.5327},{"date":"2023-07-14","close":1286.5914},{"date":"2023-07-17","close":1301.7675},{"date":"2023-07-18","close":1300.9243},{"date":"2023-07-19","close":1273.1016},{"date":"2023-07-20","close":1260.4548},{"date":"2023-07-21","close":1273.1016},{"date":"2023-07-24","close":1219.9855},{"date":"2023-07-25","close":1173.6141},{"date":"2023-07-26","close":1101.9495},{"date":"2023-07-27","close":1139.0465},{"date":"2023-07-28","close":1219.9855},{"date":"2023-07-31","close":1239.3771},{"date":"2023-08-01","close":1275.6309},{"date":"2023-08-02","close":1273.9447},{"date":"2023-08-03","close":1257.9255},{"date":"2023-08-04","close":1280.6896},{"date":"2023-08-07","close":1289.9639},{"date":"2023-08-08","close":1298.3949},{"date":"2023-08-09","close":1309.3555},{"date":"2023-08-10","close":1332.1196},{"date":"2023-08-11","close":1344.7661},{"date":"2023-08-14","close":1304.2966},{"date":"2023-08-16","close":1261.298},{"date":"2023-08-17","close":1256.2394},{"date":"2023-08-18","close":1254.553},{"date":"2023-08-21","close":1234.3185},{"date":"2023-08-22","close":1236.8477},{"date":"2023-08-23","close":1226.7303},{"date":"2023-08-24","close":1197.2213},{"date":"2023-08-25","close":1197.2213},{"date":"2023-08-28","close":1201.4369},{"date":"2023-08-29","close":1262.9843},{"date":"2023-08-30","close":1261.298},{"date":"2023-08-31","close":1245.2788},{"date":"2023-09-01","close":1238.5339},{"date":"2023-09-04","close":1225.0441},{"date":"2023-09-05","close":1211.5543},{"date":"2023-09-06","close":1226.7303},{"date":"2023-09-07","close":1205.6526},{"date":"2023-09-08","close":1181.2023},{"date":"2023-09-11","close":1189.6333},{"date":"2023-09-12","close":1167.7124},{"date":"2023-09-13","close":1168.5554},{"date":"2023-09-14","close":1176.9866},{"date":"2023-09-15","close":1191.3196},{"date":"2023-09-18","close":1182.8883},{"date":"2023-09-19","close":1186.2609},{"date":"2023-09-20","close":1180.359},{"date":"2023-09-21","close":1160.1243},{"date":"2023-09-22","close":1142.4188},{"date":"2023-09-25","close":1101.1064},{"date":"2023-09-26","close":1090.989},{"date":"2023-09-27","close":1101.9495},{"date":"2023-10-04","close":1101.9495},{"date":"2023-10-05","close":1059.7938},{"date":"2023-10-06","close":1102.7926},{"date":"2023-10-10","close":1069.9113},{"date":"2023-10-11","close":1086.7734},{"date":"2023-10-12","close":1107.8513},{"date":"2023-10-13","close":1079.1854},{"date":"2023-10-16","close":1048.8335},{"date":"2023-10-17","close":1068.225},{"date":"2023-10-18","close":1058.1077},{"date":"2023-10-19","close":1065.6957},{"date":"2023-10-20","close":1042.0885},{"date":"2023-10-23","close":1012.5795},{"date":"2023-10-24","close":1032.8141},{"date":"2023-10-25","close":1065.6957},{"date":"2023-10-26","close":1042.9316},{"date":"2023-10-27","close":1053.049},{"date":"2023-10-30","close":1052.2058},{"date":"2023-10-31","close":1023.5399},{"date":"2023-11-01","close":1026.0693},{"date":"2023-11-02","close":1042.9316},{"date":"2023-11-03","close":1047.9902},{"date":"2023-11-06","close":1064.8525},{"date":"2023-11-07","close":1061.48},{"date":"2023-11-08","close":1058.9507},{"date":"2023-11-09","close":1052.2058},{"date":"2023-11-10","close":1032.8141},{"date":"2023-11-13","close":1025.2263},{"date":"2023-11-14","close":1062.3231},{"date":"2023-11-15","close":1061.48},{"date":"2023-11-16","close":1098.577},{"date":"2023-11-17","close":1070.7543},{"date":"2023-11-20","close":1079.1854},{"date":"2023-11-21","close":1098.577},{"date":"2023-11-22","close":1099.4202},{"date":"2023-11-23","close":1097.7339},{"date":"2023-11-24","close":1097.7339},{"date":"2023-11-27","close":1094.3616},{"date":"2023-11-28","close":1074.9698},{"date":"2023-11-29","close":1064.8525},{"date":"2023-11-30","close":1067.3818},{"date":"2023-12-01","close":1058.9507},{"date":"2023-12-04","close":1116.2823},{"date":"2023-12-05","close":1101.1064},{"date":"2023-12-06","close":1129.7723},{"date":"2023-12-07","close":1118.8118},{"date":"2023-12-08","close":1106.1652},{"date":"2023-12-11","close":1162.6537},{"date":"2023-12-12","close":1151.6932},{"date":"2023-12-13","close":1125.5566},{"date":"2023-12-14","close":1123.8705},{"date":"2023-12-15","close":1109.5375},{"date":"2023-12-18","close":1101.9495},{"date":"2023-12-19","close":1099.4202},{"date":"2023-12-20","close":1098.577},{"date":"2023-12-21","close":1086.7734},{"date":"2023-12-22","close":1084.2443},{"date":"2023-12-26","close":1081.7148},{"date":"2023-12-27","close":1226.8345},{"date":"2023-12-28","close":1231.6083},{"date":"2024-01-02","close":1256.4313},{"date":"2024-01-03","close":1244.9745},{"date":"2024-01-04","close":1235.4271},{"date":"2024-01-05","close":1236.3818},{"date":"2024-01-08","close":1284.1187},{"date":"2024-01-09","close":1290.8019},{"date":"2024-01-10","close":1278.3903},{"date":"2024-01-11","close":1290.8019},{"date":"2024-01-12","close":1269.7976},{"date":"2024-01-15","close":1267.8882},{"date":"2024-01-16","close":1243.0651},{"date":"2024-01-17","close":1207.7399},{"date":"2024-01-18","close":1213.4683},{"date":"2024-01-19","close":1246.8839},{"date":"2024-01-22","close":1243.0651},{"date":"2024-01-23","close":1293.6659},{"date":"2024-01-24","close":1304.1681},{"date":"2024-01-25","close":1280.2997},{"date":"2024-01-26","close":1302.2587},{"date":"2024-01-29","close":1291.7566},{"date":"2024-01-30","close":1284.1187},{"date":"2024-01-31","close":1245.9292},{"date":"2024-02-01","close":1244.0197},{"date":"2024-02-02","close":1244.9745},{"date":"2024-02-05","close":1232.563},{"date":"2024-02-06","close":1223.0156},{"date":"2024-02-07","close":1224.925},{"date":"2024-02-08","close":1238.2914},{"date":"2024-02-13","close":1243.0651},{"date":"2024-02-14","close":1249.7482},{"date":"2024-02-15","close":1273.6165},{"date":"2024-02-16","close":1271.7072},{"date":"2024-02-19","close":1279.345},{"date":"2024-02-20","close":1276.4807},{"date":"2024-02-21","close":1264.0691},{"date":"2024-02-22","close":1284.1187},{"date":"2024-02-23","close":1252.6124},{"date":"2024-02-26","close":1251.6577},{"date":"2024-02-27","close":1226.8345},{"date":"2024-02-28","close":1226.8345},{"date":"2024-02-29","close":1224.925},{"date":"2024-03-04","close":1217.2871},{"date":"2024-03-05","close":1221.1062},{"date":"2024-03-06","close":1204.8756},{"date":"2024-03-07","close":1206.785},{"date":"2024-03-08","close":1208.6946},{"date":"2024-03-11","close":1199.1472},{"date":"2024-03-12","close":1198.1925},{"date":"2024-03-13","close":1193.4188},{"date":"2024-03-14","close":1200.1019},{"date":"2024-03-15","close":1187.6904},{"date":"2024-03-18","close":1195.3282},{"date":"2024-03-19","close":1190.5546},{"date":"2024-03-20","close":1206.785},{"date":"2024-03-21","close":1198.1925},{"date":"2024-03-22","close":1192.4641},{"date":"2024-03-25","close":1185.7809},{"date":"2024-03-26","close":1540.9424},{"date":"2024-03-27","close":1419.691},{"date":"2024-03-28","close":1377.6827},{"date":"2024-03-29","close":1295.5754},{"date":"2024-04-01","close":1312.7606},{"date":"2024-04-02","close":1281.2545},{"date":"2024-04-03","close":1265.0239},{"date":"2024-04-04","close":1271.7072},{"date":"2024-04-05","close":1238.2914},{"date":"2024-04-08","close":1231.6083},{"date":"2024-04-09","close":1250.7029},{"date":"2024-04-11","close":1295.5754},{"date":"2024-04-12","close":1307.0322},{"date":"2024-04-15","close":1290.8019},{"date":"2024-04-16","close":1245.9292},{"date":"2024-04-17","close":1241.1556},{"date":"2024-04-18","close":1294.6207},{"date":"2024-04-19","close":1269.7976},{"date":"2024-04-22","close":1272.6619},{"date":"2024-04-23","close":1252.6124},{"date":"2024-04-24","close":1282.2092},{"date":"2024-04-25","close":1279.345},{"date":"2024-04-26","close":1259.2955},{"date":"2024-04-29","close":1278.3903},{"date":"2024-04-30","close":1275.526},{"date":"2024-05-02","close":1269.7976},{"date":"2024-05-03","close":1293.6659},{"date":"2024-05-07","close":1286.0281},{"date":"2024-05-08","close":1282.2092},{"date":"2024-05-09","close":1275.526},{"date":"2024-05-10","close":1276.4807},{"date":"2024-05-13","close":1269.7976},{"date":"2024-05-14","close":1286.0281},{"date":"2024-05-16","close":1270.7523},{"date":"2024-05-17","close":1255.4766},{"date":"2024-05-20","close":1251.6577},{"date":"2024-05-21","close":1246.8839},{"date":"2024-05-22","close":1208.6946},{"date":"2024-05-23","close":1217.2871},{"date":"2024-05-24","close":1202.9662},{"date":"2024-05-27","close":1192.4641},{"date":"2024-05-28","close":1189.5999},{"date":"2024-05-29","close":1170.5051},{"date":"2024-05-30","close":1158.0936},{"date":"2024-05-31","close":1154.2748},{"date":"2024-06-03","close":1179.0978},{"date":"2024-06-04","close":1161.9126},{"date":"2024-06-05","close":1160.9579},{"date":"2024-06-07","close":1160.9579},{"date":"2024-06-10","close":1154.2748},{"date":"2024-06-11","close":1158.0936},{"date":"2024-06-12","close":1158.0936},{"date":"2024-06-13","close":1158.0936},{"date":"2024-06-14","close":1156.1841},{"date":"2024-06-17","close":1140.9084},{"date":"2024-06-18","close":1122.7684},{"date":"2024-06-19","close":1110.3568},{"date":"2024-06-20","close":1120.8589},{"date":"2024-06-21","close":1090.3074},{"date":"2024-06-24","close":1079.8053},{"date":"2024-06-25","close":1074.0769},{"date":"2024-06-26","close":1071.2128},{"date":"2024-06-27","close":1055.937},{"date":"2024-06-28","close":1052.118},{"date":"2024-07-01","close":1053.0728},{"date":"2024-07-02","close":1035.8876},{"date":"2024-07-03","close":1021.5665},{"date":"2024-07-04","close":1014.8834},{"date":"2024-07-05","close":1007.2454},{"date":"2024-07-08","close":1040.6611},{"date":"2024-07-09","close":1033.978},{"date":"2024-07-10","close":1050.2085},{"date":"2024-07-11","close":1053.0728},{"date":"2024-07-12","close":1054.0275},{"date":"2024-07-15","close":1053.0728},{"date":"2024-07-16","close":1045.4349},{"date":"2024-07-17","close":1030.1591},{"date":"2024-07-18","close":1017.7476},{"date":"2024-07-19","close":1016.7928},{"date":"2024-07-22","close":1033.0233},{"date":"2024-07-23","close":1017.7476},{"date":"2024-07-24","close":1003.4265},{"date":"2024-07-25","close":1004.3813},{"date":"2024-07-26","close":1004.3813},{"date":"2024-07-29","close":1012.9739},{"date":"2024-07-30","close":991.9697},{"date":"2024-07-31","close":996.7433},{"date":"2024-08-01","close":1030.1591},{"date":"2024-08-02","close":993.8792},{"date":"2024-08-05","close":861.171},{"date":"2024-08-06","close":902.2246},{"date":"2024-08-07","close":942.3235},{"date":"2024-08-08","close":932.7761},{"date":"2024-08-09","close":949.9614},{"date":"2024-08-12","close":975.7392},{"date":"2024-08-13","close":959.5087},{"date":"2024-08-14","close":967.1466},{"date":"2024-08-16","close":958.554},{"date":"2024-08-19","close":955.6898},{"date":"2024-08-20","close":959.5087},{"date":"2024-08-21","close":951.8708},{"date":"2024-08-22","close":928.0024},{"date":"2024-08-23","close":929.9119},{"date":"2024-08-26","close":923.2288},{"date":"2024-08-27","close":1030.1591},{"date":"2024-08-28","close":1035.8876},{"date":"2024-08-29","close":1018.7023},{"date":"2024-08-30","close":1033.978},{"date":"2024-09-02","close":1067.3937},{"date":"2024-09-03","close":1016.7928},{"date":"2024-09-04","close":987.196},{"date":"2024-09-05","close":994.8339},{"date":"2024-09-06","close":949.0067},{"date":"2024-09-09","close":971.9203},{"date":"2024-09-10","close":952.8256},{"date":"2024-09-11","close":950.9161},{"date":"2024-09-12","close":977.6487},{"date":"2024-09-13","close":963.3276},{"date":"2024-09-19","close":993.8792},{"date":"2024-09-20","close":981.4676},{"date":"2024-09-23","close":966.1918},{"date":"2024-09-24","close":995.7886},{"date":"2024-09-25","close":996.7433},{"date":"2024-09-26","close":1006.2907},{"date":"2024-09-27","close":1002.4718},{"date":"2024-09-30","close":970.0108},{"date":"2024-10-02","close":949.9614},{"date":"2024-10-04","close":947.0972},{"date":"2024-10-07","close":948.0519},{"date":"2024-10-08","close":941.3687},{"date":"2024-10-10","close":921.3193},{"date":"2024-10-11","close":913.6815},{"date":"2024-10-14","close":913.6815},{"date":"2024-10-15","close":913.6815},{"date":"2024-10-16","close":913.6815},{"date":"2024-10-17","close":913.6815},{"date":"2024-10-18","close":913.6815},{"date":"2024-10-21","close":913.6815},{"date":"2024-10-22","close":913.6815},{"date":"2024-10-23","close":9136.8145},{"date":"2024-10-24","close":9136.8145},{"date":"2024-10-25","close":9136.8145},{"date":"2024-10-28","close":9136.8145},{"date":"2024-10-29","close":9136.8145},{"date":"2024-10-30","close":9136.8145},{"date":"2024-10-31","close":9136.8145},{"date":"2024-11-01","close":8516.2373},{"date":"2024-11-04","close":7828.8276},{"date":"2024-11-05","close":8067.5107},{"date":"2024-11-06","close":7914.7539},{"date":"2024-11-07","close":7895.6587},{"date":"2024-11-08","close":8000.6797},{"date":"2024-11-11","close":7647.4277},{"date":"2024-11-12","close":7112.7759},{"date":"2024-11-13","close":6807.2607},{"date":"2024-11-14","close":6960.0186},{"date":"2024-11-15","close":7141.418},{"date":"2024-11-18","close":7380.1016},{"date":"2024-11-19","close":7418.291},{"date":"2024-11-20","close":7418.291},{"date":"2024-11-21","close":7236.8916},{"date":"2024-11-22","close":7275.0811},{"date":"2024-11-25","close":7637.8804},{"date":"2024-11-26","close":7723.8066},{"date":"2024-11-27","close":7828.8276},{"date":"2024-11-28","close":7905.2061},{"date":"2024-11-29","close":7771.543},{"date":"2024-12-02","close":7427.8384},{"date":"2024-12-03","close":7389.6494},{"date":"2024-12-04","close":7313.2705},{"date":"2024-12-05","close":7131.8711},{"date":"2024-12-06","close":6807.2607},{"date":"2024-12-09","close":6329.8936},{"date":"2024-12-10","close":6826.3555},{"date":"2024-12-11","close":7284.6284},{"date":"2024-12-12","close":7236.8916},{"date":"2024-12-13","close":7494.6699},{"date":"2024-12-16","close":7781.0903},{"date":"2024-12-17","close":7752.4487},{"date":"2024-12-18","close":7656.9751},{"date":"2024-12-19","close":7637.8804},{"date":"2024-12-20","close":7399.1968},{"date":"2024-12-23","close":7609.2383},{"date":"2024-12-24","close":7590.1436},{"date":"2024-12-26","close":7494.6699},{"date":"2024-12-27","close":7573.0459},{"date":"2024-12-30","close":7680.812},{"date":"2025-01-02","close":7680.812},{"date":"2025-01-03","close":7798.3755},{"date":"2025-01-06","close":8092.2842},{"date":"2025-01-07","close":8072.6904},{"date":"2025-01-08","close":8131.4722},{"date":"2025-01-09","close":7964.9238},{"date":"2025-01-10","close":7964.9238},{"date":"2025-01-13","close":7945.3301},{"date":"2025-01-14","close":7935.5332},{"date":"2025-01-15","close":7964.9238},{"date":"2025-01-16","close":9013.1982},{"date":"2025-01-17","close":9150.3555},{"date":"2025-01-20","close":8817.2588},{"date":"2025-01-21","close":8709.4922},{"date":"2025-01-22","close":8464.5684},{"date":"2025-01-23","close":8180.457},{"date":"2025-01-24","close":8915.2285},{"date":"2025-01-31","close":9013.1982},{"date":"2025-02-03","close":8582.1318},{"date":"2025-02-04","close":8709.4922},{"date":"2025-02-05","close":8974.0098},{"date":"2025-02-06","close":9042.5889},{"date":"2025-02-07","close":8934.8223},{"date":"2025-02-10","close":9130.7617},{"date":"2025-02-11","close":9081.7764},{"date":"2025-02-12","close":8954.416},{"date":"2025-02-13","close":8905.4316},{"date":"2025-02-14","close":8758.4775},{"date":"2025-02-17","close":8817.2588},{"date":"2025-02-18","close":8768.2744},{"date":"2025-02-19","close":8778.0713},{"date":"2025-02-20","close":8670.3047},{"date":"2025-02-21","close":8582.1318},{"date":"2025-02-24","close":8582.1318},{"date":"2025-02-25","close":8503.7568},{"date":"2025-02-26","close":8533.1475},{"date":"2025-02-27","close":8493.959},{"date":"2025-02-28","close":8141.269},{"date":"2025-03-04","close":7974.7207},{"date":"2025-03-05","close":8102.0811},{"date":"2025-03-06","close":8160.8628},{"date":"2025-03-07","close":8062.8936},{"date":"2025-03-10","close":7994.3149},{"date":"2025-03-11","close":7808.1729},{"date":"2025-03-12","close":7847.3604},{"date":"2025-03-13","close":7847.3604},{"date":"2025-03-14","close":7886.5483},{"date":"2025-03-17","close":7906.1421},{"date":"2025-03-18","close":7955.127},{"date":"2025-03-19","close":7896.3452},{"date":"2025-03-20","close":7886.5483},{"date":"2025-03-21","close":7690.6094},{"date":"2025-03-24","close":7710.2031},{"date":"2025-03-25","close":7808.1729},{"date":"2025-03-26","close":7837.5635},{"date":"2025-03-27","close":7759.188},{"date":"2025-03-28","close":7622.0308},{"date":"2025-03-31","close":7318.3247},{"date":"2025-04-01","close":7729.7969},{"date":"2025-04-02","close":7690.6094},{"date":"2025-04-03","close":7700.4062},{"date":"2025-04-04","close":8023.7056},{"date":"2025-04-07","close":8444.9746},{"date":"2025-04-08","close":8974.0098},{"date":"2025-04-09","close":8435.1777},{"date":"2025-04-10","close":8689.8984},{"date":"2025-04-11","close":8787.8682},{"date":"2025-04-14","close":8876.041},{"date":"2025-04-15","close":9013.1982},{"date":"2025-04-16","close":9003.4014},{"date":"2025-04-17","close":9140.5586},{"date":"2025-04-18","close":9130.7617},{"date":"2025-04-21","close":9130.7617},{"date":"2025-04-22","close":8983.8076},{"date":"2025-04-23","close":8856.4463},{"date":"2025-04-24","close":8768.2744},{"date":"2025-04-25","close":8817.2588},{"date":"2025-04-28","close":9150.3555},{"date":"2025-04-29","close":9601.0156},{"date":"2025-04-30","close":9052.3857},{"date":"2025-05-02","close":8856.4463},{"date":"2025-05-07","close":8915.2285},{"date":"2025-05-08","close":8925.0254},{"date":"2025-05-09","close":8709.4922},{"date":"2025-05-12","close":8827.0557},{"date":"2025-05-13","close":8885.8379},{"date":"2025-05-14","close":8836.8525},{"date":"2025-05-15","close":9003.4014},{"date":"2025-05-16","close":8709.4922},{"date":"2025-05-19","close":8562.5381},{"date":"2025-05-20","close":8631.1172},{"date":"2025-05-21","close":8621.3203},{"date":"2025-05-22","close":8640.9141},{"date":"2025-05-23","close":8680.1016},{"date":"2025-05-26","close":8729.0859},{"date":"2025-05-27","close":8670.3047},{"date":"2025-05-28","close":8817.2588},{"date":"2025-05-29","close":8817.2588},{"date":"2025-05-30","close":8670.3047},{"date":"2025-06-02","close":8709.4922},{"date":"2025-06-04","close":8885.8379},{"date":"2025-06-05","close":9150.3555},{"date":"2025-06-09","close":9904.7207},{"date":"2025-06-10","close":9747.9697},{"date":"2025-06-11","close":12667.4619},{"date":"2025-06-12","close":12246.1934},{"date":"2025-06-13","close":12843.8076},{"date":"2025-06-16","close":12843.8076},{"date":"2025-06-17","close":12187.4111},{"date":"2025-06-18","close":12442.1318},{"date":"2025-06-19","close":12255.9902},{"date":"2025-06-20","close":12579.2891},{"date":"2025-06-23","close":13470.8125},{"date":"2025-06-24","close":13382.6396},{"date":"2025-06-25","close":12412.7412},{"date":"2025-06-26","close":11491.8271},{"date":"2025-06-27","close":11550.6094},{"date":"2025-06-30","close":11482.0303},{"date":"2025-07-01","close":11521.2188},{"date":"2025-07-02","close":10913.8076},{"date":"2025-07-03","close":10835.4316},{"date":"2025-07-04","close":10639.4922},{"date":"2025-07-07","close":10943.1982},{"date":"2025-07-08","close":10943.1982},{"date":"2025-07-09","close":10943.1982},{"date":"2025-07-10","close":11217.5127},{"date":"2025-07-11","close":11276.2949},{"date":"2025-07-14","close":11001.9795},{"date":"2025-07-15","close":10776.6494},{"date":"2025-07-16","close":10766.8525},{"date":"2025-07-17","close":10786.4473},{"date":"2025-07-18","close":10806.041},{"date":"2025-07-21","close":10972.5889},{"date":"2025-07-22","close":10796.2441},{"date":"2025-07-23","close":10472.9443},{"date":"2025-07-24","close":10345.584},{"date":"2025-07-25","close":12226.5986},{"date":"2025-07-28","close":11511.4219},{"date":"2025-07-29","close":11217.5127},{"date":"2025-07-30","close":11834.7207},{"date":"2025-07-31","close":11482.0303},{"date":"2025-08-01","close":10894.2129},{"date":"2025-08-04","close":10864.8223},{"date":"2025-08-05","close":10835.4316},{"date":"2025-08-06","close":10982.3857},{"date":"2025-08-07","close":10972.5889},{"date":"2025-08-08","close":10992.1826},{"date":"2025-08-11","close":11139.1367},{"date":"2025-08-12","close":10776.6494},{"date":"2025-08-13","close":10639.4922},{"date":"2025-08-14","close":10737.4619},{"date":"2025-08-18","close":10600.3047},{"date":"2025-08-19","close":11462.4365},{"date":"2025-08-20","close":11775.9395},{"date":"2025-08-21","close":11736.751},{"date":"2025-08-22","close":11726.9541},{"date":"2025-08-25","close":11462.4365},{"date":"2025-08-26","close":11168.5283},{"date":"2025-08-27","close":10825.6348},{"date":"2025-08-28","close":10904.0098},{"date":"2025-08-29","close":10747.2588},{"date":"2025-09-01","close":10904.0098},{"date":"2025-09-02","close":11148.9346},{"date":"2025-09-03","close":11344.873},{"date":"2025-09-04","close":11256.7002},{"date":"2025-09-05","close":11090.1523},{"date":"2025-09-08","close":11168.5283},{"date":"2025-09-09","close":11756.3457},{"date":"2025-09-10","close":12148.2236},{"date":"2025-09-11","close":12011.0664},{"date":"2025-09-12","close":11775.9395},{"date":"2025-09-15","close":11658.376},{"date":"2025-09-16","close":11854.3145},{"date":"2025-09-17","close":11531.0156},{"date":"2025-09-18","close":11648.5791},{"date":"2025-09-19","close":13010.0},{"date":"2025-09-22","close":12579.2891},{"date":"2025-09-23","close":12422.5381},{"date":"2025-09-24","close":13617.7666},{"date":"2025-09-25","close":13558.9854},{"date":"2025-09-26","close":12687.0557},{"date":"2025-09-29","close":12638.0713},{"date":"2025-09-30","close":12393.1475},{"date":"2025-10-01","close":12353.96},{"date":"2025-10-02","close":12304.9746},{"date":"2025-10-10","close":12510.7109},{"date":"2025-10-13","close":11932.6904},{"date":"2025-10-14","close":11775.9395},{"date":"2025-10-15","close":11873.9092},{"date":"2025-10-16","close":11687.7666},{"date":"2025-10-17","close":11266.4971},{"date":"2025-10-20","close":11834.7207},{"date":"2025-10-21","close":11903.2998},{"date":"2025-10-22","close":12040.457},{"date":"2025-10-23","close":11922.8936},{"date":"2025-10-24","close":11922.8936},{"date":"2025-10-27","close":11971.8779},{"date":"2025-10-28","close":11746.5479},{"date":"2025-10-29","close":11775.9395},{"date":"2025-10-30","close":11364.4668},{"date":"2025-10-31","close":11237.1064},{"date":"2025-11-03","close":11060.7617},{"date":"2025-11-04","close":11070.5586},{"date":"2025-11-05","close":10884.416},{"date":"2025-11-06","close":10757.0557},{"date":"2025-11-07","close":10668.8838},{"date":"2025-11-10","close":11217.5127},{"date":"2025-11-11","close":10855.0254},{"date":"2025-11-12","close":11060.7617},{"date":"2025-11-13","close":11001.9795},{"date":"2025-11-14","close":10678.6807},{"date":"2025-11-17","close":10610.1016},{"date":"2025-11-18","close":10482.7412},{"date":"2025-11-19","close":10257.4111},{"date":"2025-11-20","close":10345.584},{"date":"2025-11-21","close":10061.4717},{"date":"2025-11-24","close":10188.833},{"date":"2025-11-25","close":10149.6445},{"date":"2025-11-26","close":10257.4111},{"date":"2025-11-27","close":10100.6602},{"date":"2025-11-28","close":10325.9902},{"date":"2025-12-01","close":10463.1475},{"date":"2025-12-02","close":10149.6445},{"date":"2025-12-03","close":10149.6445},{"date":"2025-12-04","close":10492.5381},{"date":"2025-12-05","close":10188.833},{"date":"2025-12-08","close":10237.8174},{"date":"2025-12-09","close":10423.96},{"date":"2025-12-10","close":10404.3652},{"date":"2025-12-11","close":10306.3965},{"date":"2025-12-12","close":10149.6445},{"date":"2025-12-15","close":9943.9092},{"date":"2025-12-16","close":9904.7207},{"date":"2025-12-17","close":9767.5635},{"date":"2025-12-18","close":9747.9697},{"date":"2025-12-19","close":9845.9395},{"date":"2025-12-22","close":10051.6748},{"date":"2025-12-23","close":9845.9395},{"date":"2025-12-24","close":9796.9541},{"date":"2025-12-26","close":9650.0},{"date":"2025-12-29","close":9990.0},{"date":"2025-12-30","close":9890.0},{"date":"2026-01-02","close":10130.0},{"date":"2026-01-05","close":10040.0},{"date":"2026-01-06","close":10030.0},{"date":"2026-01-07","close":9660.0},{"date":"2026-01-08","close":9410.0},{"date":"2026-01-09","close":9510.0},{"date":"2026-01-12","close":9700.0},{"date":"2026-01-13","close":9640.0},{"date":"2026-01-14","close":9610.0},{"date":"2026-01-15","close":9440.0},{"date":"2026-01-16","close":9380.0},{"date":"2026-01-19","close":9200.0},{"date":"2026-01-20","close":9420.0},{"date":"2026-01-21","close":9050.0},{"date":"2026-01-22","close":9030.0},{"date":"2026-01-23","close":9800.0},{"date":"2026-01-26","close":10150.0},{"date":"2026-01-27","close":10750.0},{"date":"2026-01-28","close":10600.0},{"date":"2026-01-29","close":10790.0},{"date":"2026-01-30","close":10410.0},{"date":"2026-02-02","close":10350.0},{"date":"2026-02-03","close":10080.0},{"date":"2026-02-04","close":10100.0},{"date":"2026-02-05","close":9720.0},{"date":"2026-02-06","close":9610.0},{"date":"2026-02-09","close":10070.0},{"date":"2026-02-10","close":10110.0},{"date":"2026-02-11","close":10110.0},{"date":"2026-02-12","close":10090.0},{"date":"2026-02-13","close":10030.0},{"date":"2026-02-19","close":10130.0},{"date":"2026-02-20","close":10250.0},{"date":"2026-02-23","close":10210.0},{"date":"2026-02-24","close":10130.0},{"date":"2026-02-25","close":9940.0},{"date":"2026-02-26","close":10030.0},{"date":"2026-02-27","close":9850.0},{"date":"2026-03-03","close":9530.0},{"date":"2026-03-04","close":8680.0},{"date":"2026-03-05","close":9900.0},{"date":"2026-03-06","close":10020.0},{"date":"2026-03-09","close":10030.0},{"date":"2026-03-10","close":9680.0},{"date":"2026-03-11","close":9910.0},{"date":"2026-03-12","close":10040.0},{"date":"2026-03-13","close":10420.0},{"date":"2026-03-16","close":10100.0},{"date":"2026-03-17","close":9990.0},{"date":"2026-03-18","close":10170.0},{"date":"2026-03-19","close":10250.0},{"date":"2026-03-20","close":10390.0},{"date":"2026-03-23","close":9990.0},{"date":"2026-03-24","close":10200.0},{"date":"2026-03-25","close":10130.0},{"date":"2026-03-26","close":10000.0},{"date":"2026-03-27","close":10080.0},{"date":"2026-03-30","close":10190.0},{"date":"2026-03-31","close":9990.0},{"date":"2026-04-01","close":10350.0},{"date":"2026-04-02","close":10000.0},{"date":"2026-04-03","close":10430.0},{"date":"2026-04-06","close":10640.0},{"date":"2026-04-07","close":10550.0},{"date":"2026-04-08","close":10520.0},{"date":"2026-04-09","close":10750.0},{"date":"2026-04-10","close":11180.0},{"date":"2026-04-13","close":11020.0},{"date":"2026-04-14","close":11500.0},{"date":"2026-04-15","close":12230.0},{"date":"2026-04-16","close":15880.0},{"date":"2026-04-17","close":13680.0},{"date":"2026-04-20","close":13660.0},{"date":"2026-04-21","close":13070.0},{"date":"2026-04-22","close":13070.0},{"date":"2026-04-23","close":13130.0},{"date":"2026-04-24","close":13140.0},{"date":"2026-04-27","close":13300.0},{"date":"2026-04-28","close":13020.0},{"date":"2026-04-29","close":13050.0},{"date":"2026-04-30","close":12850.0},{"date":"2026-05-04","close":13130.0},{"date":"2026-05-06","close":13990.0},{"date":"2026-05-07","close":13050.0},{"date":"2026-05-08","close":13020.0},{"date":"2026-05-11","close":13230.0},{"date":"2026-05-12","close":12570.0},{"date":"2026-05-13","close":12110.0},{"date":"2026-05-14","close":12110.0},{"date":"2026-05-15","close":11550.0},{"date":"2026-05-18","close":11600.0},{"date":"2026-05-19","close":11390.0},{"date":"2026-05-20","close":10840.0},{"date":"2026-05-21","close":10710.0},{"date":"2026-05-22","close":11410.0},{"date":"2026-05-26","close":11780.0},{"date":"2026-05-27","close":11090.0},{"date":"2026-05-28","close":10670.0},{"date":"2026-05-29","close":10180.0},{"date":"2026-06-01","close":9810.0},{"date":"2026-06-02","close":9370.0},{"date":"2026-06-04","close":9110.0},{"date":"2026-06-05","close":8730.0},{"date":"2026-06-08","close":8090.0},{"date":"2026-06-09","close":8380.0},{"date":"2026-06-10","close":8110.0},{"date":"2026-06-11","close":8270.0},{"date":"2026-06-12","close":8370.0},{"date":"2026-06-15","close":8310.0},{"date":"2026-06-16","close":8360.0},{"date":"2026-06-17","close":8510.0},{"date":"2026-06-18","close":8130.0},{"date":"2026-06-19","close":7950.0},{"date":"2026-06-22","close":7660.0},{"date":"2026-06-23","close":7260.0},{"date":"2026-06-24","close":7260.0},{"date":"2026-06-25","close":7240.0},{"date":"2026-06-26","close":7180.0},{"date":"2026-06-29","close":7400.0},{"date":"2026-06-30","close":7230.0},{"date":"2026-07-01","close":7420.0},{"date":"2026-07-02","close":7340.0},{"date":"2026-07-03","close":7470.0},{"date":"2026-07-06","close":7400.0},{"date":"2026-07-07","close":7350.0},{"date":"2026-07-08","close":7140.0},{"date":"2026-07-09","close":7110.0},{"date":"2026-07-10","close":7330.0},{"date":"2026-07-13","close":6950.0},{"date":"2026-07-14","close":6810.0},{"date":"2026-07-15","close":7210.0},{"date":"2026-07-16","close":7130.0},{"date":"2026-07-20","close":6800.0},{"date":"2026-07-21","close":6890.0},{"date":"2026-07-22","close":6920.0},{"date":"2026-07-23","close":7580.0},{"date":"2026-07-24","close":7080.0},{"date":"2026-07-27","close":7100.0},{"date":"2026-07-28","close":7270.0},{"date":"2026-07-29","close":6810.0},{"date":"2026-07-30","close":6560.0},{"date":"2026-07-31","close":7020.0},{"date":"2026-08-03","close":7230.0},{"date":"2026-08-04","close":7300.0},{"date":"2026-08-05","close":7610.0},{"date":"2026-08-06","close":7600.0},{"date":"2026-08-07","close":7500.0},{"date":"2026-08-10","close":8040.0},{"date":"2026-08-11","close":8040.0},{"date":"2026-08-12","close":8020.0},{"date":"2026-08-13","close":8060.0},{"date":"2026-08-14","close":8000.0},{"date":"2026-08-18","close":7580.0},{"date":"2026-08-19","close":7420.0},{"date":"2026-08-20","close":7540.0},{"date":"2026-08-21","close":7350.0},{"date":"2026-08-24","close":7500.0},{"date":"2026-08-25","close":7600.0},{"date":"2026-08-26","close":7550.0},{"date":"2026-08-27","close":7580.0},{"date":"2026-08-28","close":7690.0},{"date":"2026-08-31","close":7560.0},{"date":"2026-09-01","close":7550.0},{"date":"2026-09-02","close":7270.0},{"date":"2026-09-03","close":7200.0},{"date":"2026-09-04","close":7240.0},{"date":"2026-09-07","close":7170.0},{"date":"2026-09-08","close":7030.0},{"date":"2026-09-09","close":7110.0},{"date":"2026-09-10","close":7040.0},{"date":"2026-09-11","close":7800.0},{"date":"2026-09-14","close":7870.0},{"date":"2026-09-15","close":8510.0},{"date":"2026-09-16","close":8100.0},{"date":"2026-09-17","close":7930.0},{"date":"2026-09-18","close":8310.0},{"date":"2026-09-21","close":7900.0},{"date":"2026-09-22","close":7860.0},{"date":"2026-09-23","close":7960.0},{"date":"2026-09-28","close":8050.0},{"date":"2026-09-29","close":8100.0},{"date":"2026-09-30","close":8220.0},{"date":"2026-10-01","close":8230.0},{"date":"2026-10-02","close":8400.0},{"date":"2026-10-06","close":9530.0},{"date":"2026-10-07","close":9290.0},{"date":"2026-10-08","close":8880.0},{"date":"2026-10-12","close":8630.0},{"date":"2026-10-13","close":8680.0},{"date":"2026-10-14","close":8490.0},{"date":"2026-10-15","close":8220.0},{"date":"2026-10-16","close":8370.0},{"date":"2026-10-19","close":8390.0},{"date":"2026-10-20","close":8020.0},{"date":"2026-10-21","close":8020.0},{"date":"2026-10-22","close":7870.0},{"date":"2026-10-23","close":8100.0}],"chart_data":[{"date":"2024-10-23","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":1.64,"sma_20":9881.5,"sma_60":10115.83,"sma_120":11085.75},{"date":"2024-10-24","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":2.5,"sma_20":9854.0,"sma_60":10097.67,"sma_120":11053.58},{"date":"2024-10-25","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":2.7,"sma_20":9811.0,"sma_60":10082.0,"sma_120":11021.67},{"date":"2024-10-28","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":0.0,"sma_20":9767.5,"sma_60":10066.17,"sma_120":10991.5},{"date":"2024-10-29","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":0.0,"sma_20":9719.0,"sma_60":10050.33,"sma_120":10959.67},{"date":"2024-10-30","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":0.0,"sma_20":9672.5,"sma_60":10033.0,"sma_120":10928.08},{"date":"2024-10-31","open":9137,"high":9137,"low":9137,"close":9137,"volume":0,"rsi_14":100.0,"sma_20":9643.0,"sma_60":10019.33,"sma_120":10897.0},{"date":"2024-11-01","open":8860,"high":9041,"low":8516,"close":8516,"volume":46193,"rsi_14":0.0,"sma_20":9591.5,"sma_60":9994.0,"sma_120":10858.42},{"date":"2024-11-04","open":8478,"high":8497,"low":7829,"close":7829,"volume":75050,"rsi_14":0.0,"sma_20":9505.5,"sma_60":9950.83,"sma_120":10814.5},{"date":"2024-11-05","open":7934,"high":8258,"low":7934,"close":8068,"volume":22858,"rsi_14":15.43,"sma_20":9431.5,"sma_60":9918.17,"sma_120":10773.0},{"date":"2024-11-06","open":8068,"high":8115,"low":7838,"close":7915,"volume":19043,"rsi_14":14.04,"sma_20":9353.0,"sma_60":9906.0,"sma_120":10730.75},{"date":"2024-11-07","open":7915,"high":8058,"low":7724,"close":7896,"volume":11139,"rsi_14":13.89,"sma_20":9284.0,"sma_60":9886.33,"sma_120":10688.25},{"date":"2024-11-08","open":7924,"high":8106,"low":7867,"close":8001,"volume":13730,"rsi_14":18.85,"sma_20":9224.5,"sma_60":9861.5,"sma_120":10647.25},{"date":"2024-11-11","open":8001,"high":8096,"low":7609,"close":7647,"volume":15724,"rsi_14":15.79,"sma_20":9146.5,"sma_60":9832.17,"sma_120":10601.75},{"date":"2024-11-12","open":7647,"high":7647,"low":7065,"close":7113,"volume":59245,"rsi_14":12.68,"sma_20":9040.5,"sma_60":9790.5,"sma_120":10552.92},{"date":"2024-11-13","open":6979,"high":7094,"low":6750,"close":6807,"volume":27903,"rsi_14":11.39,"sma_20":8918.5,"sma_60":9739.0,"sma_120":10502.75},{"date":"2024-11-14","open":6807,"high":7141,"low":6807,"close":6960,"volume":21359,"rsi_14":15.66,"sma_20":8804.5,"sma_60":9693.0,"sma_120":10454.25},{"date":"2024-11-15","open":7113,"high":7141,"low":6798,"close":7141,"volume":17190,"rsi_14":20.23,"sma_20":8700.0,"sma_60":9648.83,"sma_120":10407.75},{"date":"2024-11-18","open":7132,"high":7380,"low":6979,"close":7380,"volume":15792,"rsi_14":25.53,"sma_20":8608.0,"sma_60":9610.33,"sma_120":10366.67},{"date":"2024-11-19","open":7332,"high":7495,"low":7256,"close":7418,"volume":7073,"rsi_14":26.32,"sma_20":8518.0,"sma_60":9573.0,"sma_120":10325.17},{"date":"2024-11-20","open":7418,"high":7495,"low":7294,"close":7418,"volume":9613,"rsi_14":26.32,"sma_20":8428.0,"sma_60":9535.0,"sma_120":10284.92},{"date":"2024-11-21","open":7456,"high":7456,"low":7237,"close":7237,"volume":5067,"rsi_14":29.94,"sma_20":8328.5,"sma_60":9495.17,"sma_120":10244.0},{"date":"2024-11-22","open":7237,"high":7342,"low":7208,"close":7275,"volume":10500,"rsi_14":39.1,"sma_20":8231.0,"sma_60":9460.17,"sma_120":10203.67},{"date":"2024-11-25","open":7275,"high":7695,"low":7266,"close":7638,"volume":24281,"rsi_14":41.94,"sma_20":8152.5,"sma_60":9431.17,"sma_120":10168.17},{"date":"2024-11-26","open":7619,"high":7724,"low":7590,"close":7724,"volume":7234,"rsi_14":46.32,"sma_20":8078.5,"sma_60":9404.83,"sma_120":10134.5},{"date":"2024-11-27","open":7657,"high":7905,"low":7657,"close":7829,"volume":17731,"rsi_14":48.75,"sma_20":8010.0,"sma_60":9361.67,"sma_120":10102.08},{"date":"2024-11-28","open":8211,"high":8211,"low":7829,"close":7905,"volume":26735,"rsi_14":48.2,"sma_20":7945.5,"sma_60":9318.83,"sma_120":10068.17},{"date":"2024-11-29","open":7838,"high":7896,"low":7619,"close":7772,"volume":7833,"rsi_14":52.55,"sma_20":7906.5,"sma_60":9276.67,"sma_120":10034.58},{"date":"2024-12-02","open":7781,"high":7848,"low":7428,"close":7428,"volume":11402,"rsi_14":57.02,"sma_20":7885.5,"sma_60":9225.83,"sma_120":9998.08},{"date":"2024-12-03","open":7285,"high":7504,"low":7285,"close":7390,"volume":13736,"rsi_14":64.73,"sma_20":7850.0,"sma_60":9168.5,"sma_120":9961.25},{"date":"2024-12-04","open":7266,"high":7380,"low":6922,"close":7313,"volume":12867,"rsi_14":59.3,"sma_20":7818.5,"sma_60":9118.67,"sma_120":9924.33},{"date":"2024-12-05","open":7189,"high":7313,"low":7075,"close":7132,"volume":16237,"rsi_14":49.75,"sma_20":7778.5,"sma_60":9070.83,"sma_120":9885.5},{"date":"2024-12-06","open":7065,"high":7151,"low":6607,"close":6807,"volume":24910,"rsi_14":35.58,"sma_20":7716.0,"sma_60":9016.0,"sma_120":9843.83},{"date":"2024-12-09","open":6492,"high":6721,"low":6301,"close":6330,"volume":29849,"rsi_14":27.56,"sma_20":7647.0,"sma_60":8960.83,"sma_120":9798.0},{"date":"2024-12-10","open":6215,"high":6855,"low":6215,"close":6826,"volume":16708,"rsi_14":39.87,"sma_20":7632.0,"sma_60":8910.33,"sma_120":9756.67},{"date":"2024-12-11","open":6826,"high":7332,"low":6826,"close":7285,"volume":28699,"rsi_14":50.75,"sma_20":7657.0,"sma_60":8871.17,"sma_120":9720.67},{"date":"2024-12-12","open":7294,"high":7380,"low":7189,"close":7237,"volume":16711,"rsi_14":49.4,"sma_20":7671.5,"sma_60":8831.5,"sma_120":9685.83},{"date":"2024-12-13","open":7237,"high":7504,"low":7170,"close":7495,"volume":19283,"rsi_14":47.69,"sma_20":7690.0,"sma_60":8791.67,"sma_120":9654.33},{"date":"2024-12-16","open":7571,"high":7848,"low":7466,"close":7781,"volume":11517,"rsi_14":50.87,"sma_20":7711.0,"sma_60":8759.33,"sma_120":9624.42},{"date":"2024-12-17","open":7791,"high":7829,"low":7638,"close":7752,"volume":8000,"rsi_14":48.82,"sma_20":7728.5,"sma_60":8721.17,"sma_120":9596.92},{"date":"2024-12-18","open":7714,"high":7714,"low":7619,"close":7657,"volume":6407,"rsi_14":46.18,"sma_20":7741.0,"sma_60":8683.5,"sma_120":9569.5},{"date":"2024-12-19","open":7657,"high":7676,"low":7552,"close":7638,"volume":7730,"rsi_14":47.87,"sma_20":7762.0,"sma_60":8648.17,"sma_120":9542.42},{"date":"2024-12-20","open":7638,"high":7657,"low":7332,"close":7399,"volume":8304,"rsi_14":49.53,"sma_20":7768.5,"sma_60":8603.5,"sma_120":9513.5},{"date":"2024-12-23","open":7332,"high":7619,"low":7332,"close":7609,"volume":7498,"rsi_14":53.43,"sma_20":7767.0,"sma_60":8562.33,"sma_120":9487.75},{"date":"2024-12-24","open":7542,"high":7657,"low":7542,"close":7590,"volume":9063,"rsi_14":54.41,"sma_20":7760.0,"sma_60":8519.17,"sma_120":9462.17},{"date":"2024-12-26","open":7552,"high":7667,"low":7399,"close":7495,"volume":9970,"rsi_14":55.94,"sma_20":7742.5,"sma_60":8475.0,"sma_120":9435.67},{"date":"2024-12-27","open":7524,"high":7700,"low":7455,"close":7573,"volume":7482,"rsi_14":60.07,"sma_20":7715.0,"sma_60":8434.5,"sma_120":9409.67},{"date":"2024-12-30","open":7465,"high":7691,"low":7377,"close":7681,"volume":3400,"rsi_14":73.36,"sma_20":7700.0,"sma_60":8399.33,"sma_120":9385.83},{"date":"2025-01-02","open":7651,"high":7740,"low":7632,"close":7681,"volume":4802,"rsi_14":66.67,"sma_20":7703.0,"sma_60":8364.67,"sma_120":9362.58},{"date":"2025-01-03","open":7671,"high":7828,"low":7651,"close":7798,"volume":7757,"rsi_14":59.65,"sma_20":7714.0,"sma_60":8331.83,"sma_120":9341.0},{"date":"2025-01-06","open":7847,"high":8151,"low":7798,"close":8092,"volume":31266,"rsi_14":67.35,"sma_20":7744.0,"sma_60":8305.17,"sma_120":9319.0},{"date":"2025-01-07","open":8073,"high":8131,"low":7926,"close":8073,"volume":11061,"rsi_14":61.4,"sma_20":7782.5,"sma_60":8281.67,"sma_120":9297.42},{"date":"2025-01-08","open":8043,"high":8200,"low":7955,"close":8131,"volume":12862,"rsi_14":55.1,"sma_20":7841.0,"sma_60":8260.5,"sma_120":9274.92},{"date":"2025-01-09","open":8190,"high":8190,"low":7887,"close":7965,"volume":6660,"rsi_14":50.31,"sma_20":7916.0,"sma_60":8236.5,"sma_120":9250.75},{"date":"2025-01-10","open":7975,"high":8073,"low":7887,"close":7965,"volume":3212,"rsi_14":53.64,"sma_20":7965.0,"sma_60":8212.5,"sma_120":9226.5},{"date":"2025-01-13","open":7877,"high":7945,"low":7779,"close":7945,"volume":11137,"rsi_14":53.64,"sma_20":7989.0,"sma_60":8188.17,"sma_120":9202.17},{"date":"2025-01-14","open":7936,"high":7945,"low":7847,"close":7936,"volume":2196,"rsi_14":63.78,"sma_20":8015.0,"sma_60":8163.67,"sma_120":9178.42},{"date":"2025-01-15","open":7936,"high":8112,"low":7740,"close":7965,"volume":6708,"rsi_14":57.41,"sma_20":8029.0,"sma_60":8139.67,"sma_120":9156.25},{"date":"2025-01-16","open":8082,"high":10032,"low":7857,"close":9013,"volume":854872,"rsi_14":79.34,"sma_20":8081.5,"sma_60":8133.5,"sma_120":9144.08},{"date":"2025-01-17","open":9748,"high":9836,"low":9013,"close":9150,"volume":366915,"rsi_14":84.33,"sma_20":8142.5,"sma_60":8129.67,"sma_120":9133.17},{"date":"2025-01-20","open":8827,"high":8994,"low":8719,"close":8817,"volume":43003,"rsi_14":76.57,"sma_20":8191.5,"sma_60":8120.17,"sma_120":9118.0},{"date":"2025-01-21","open":8935,"high":9180,"low":8504,"close":8709,"volume":57231,"rsi_14":71.97,"sma_20":8236.0,"sma_60":8108.83,"sma_120":9103.25},{"date":"2025-01-22","open":8621,"high":8621,"low":8435,"close":8465,"volume":19436,"rsi_14":65.15,"sma_20":8280.5,"sma_60":8093.33,"sma_120":9087.67},{"date":"2025-01-23","open":8435,"high":8563,"low":8180,"close":8180,"volume":15177,"rsi_14":56.94,"sma_20":8299.5,"sma_60":8073.0,"sma_120":9069.58},{"date":"2025-01-24","open":8131,"high":9699,"low":8112,"close":8915,"volume":98605,"rsi_14":62.88,"sma_20":8357.0,"sma_60":8065.17,"sma_120":9057.75},{"date":"2025-01-31","open":8915,"high":9356,"low":8612,"close":9013,"volume":73956,"rsi_14":64.37,"sma_20":8424.5,"sma_60":8059.0,"sma_120":9046.0},{"date":"2025-02-03","open":8739,"high":8925,"low":8082,"close":8582,"volume":33947,"rsi_14":56.18,"sma_20":8476.0,"sma_60":8045.5,"sma_120":9032.42},{"date":"2025-02-04","open":8504,"high":8984,"low":8504,"close":8709,"volume":29437,"rsi_14":60.33,"sma_20":8528.5,"sma_60":8045.0,"sma_120":9019.5},{"date":"2025-02-05","open":8621,"high":8994,"low":8621,"close":8974,"volume":18951,"rsi_14":63.04,"sma_20":8594.5,"sma_60":8061.0,"sma_120":9005.92},{"date":"2025-02-06","open":9111,"high":9336,"low":9013,"close":9043,"volume":38244,"rsi_14":64.0,"sma_20":8658.0,"sma_60":8074.0,"sma_120":8996.08},{"date":"2025-02-07","open":9043,"high":9209,"low":8856,"close":8935,"volume":20042,"rsi_14":62.44,"sma_20":8701.0,"sma_60":8087.83,"sma_120":8996.92},{"date":"2025-02-10","open":8974,"high":9170,"low":8827,"close":9131,"volume":24061,"rsi_14":63.93,"sma_20":8755.0,"sma_60":8105.33,"sma_120":8995.83},{"date":"2025-02-11","open":9170,"high":9493,"low":8994,"close":9082,"volume":46735,"rsi_14":51.08,"sma_20":8803.5,"sma_60":8120.17,"sma_120":8990.83},{"date":"2025-02-12","open":9278,"high":9278,"low":8856,"close":8954,"volume":14300,"rsi_14":46.91,"sma_20":8854.0,"sma_60":8139.0,"sma_120":8985.58},{"date":"2025-02-13","open":8915,"high":9013,"low":8847,"close":8905,"volume":7743,"rsi_14":51.53,"sma_20":8902.0,"sma_60":8166.33,"sma_120":8978.42},{"date":"2025-02-14","open":8905,"high":8974,"low":8729,"close":8758,"volume":14610,"rsi_14":50.84,"sma_20":8943.5,"sma_60":8196.5,"sma_120":8967.75},{"date":"2025-02-17","open":8798,"high":8847,"low":8670,"close":8817,"volume":4895,"rsi_14":56.43,"sma_20":8988.5,"sma_60":8225.0,"sma_120":8959.0},{"date":"2025-02-18","open":8749,"high":9023,"low":8690,"close":8768,"volume":29588,"rsi_14":61.72,"sma_20":9029.5,"sma_60":8249.5,"sma_120":8949.17},{"date":"2025-02-19","open":8778,"high":8974,"low":8758,"close":8778,"volume":11669,"rsi_14":46.15,"sma_20":9017.5,"sma_60":8270.0,"sma_120":8940.17},{"date":"2025-02-20","open":8788,"high":8905,"low":8661,"close":8670,"volume":14406,"rsi_14":40.44,"sma_20":8993.0,"sma_60":8288.0,"sma_120":8930.5},{"date":"2025-02-21","open":8602,"high":8896,"low":8523,"close":8582,"volume":9130,"rsi_14":50.0,"sma_20":8981.0,"sma_60":8304.5,"sma_120":8919.75},{"date":"2025-02-24","open":8582,"high":8817,"low":8396,"close":8582,"volume":10816,"rsi_14":45.19,"sma_20":8974.5,"sma_60":8324.17,"sma_120":8909.67},{"date":"2025-02-25","open":8582,"high":8700,"low":8396,"close":8504,"volume":8795,"rsi_14":29.31,"sma_20":8976.5,"sma_60":8341.83,"sma_120":8901.0},{"date":"2025-02-26","open":8494,"high":8602,"low":8396,"close":8533,"volume":7436,"rsi_14":26.79,"sma_20":8994.5,"sma_60":8353.67,"sma_120":8892.42},{"date":"2025-02-27","open":8533,"high":8621,"low":8337,"close":8494,"volume":10376,"rsi_14":28.57,"sma_20":8973.0,"sma_60":8363.33,"sma_120":8884.08},{"date":"2025-02-28","open":8425,"high":8425,"low":8112,"close":8141,"volume":13714,"rsi_14":8.26,"sma_20":8928.5,"sma_60":8365.17,"sma_120":8863.42},{"date":"2025-03-04","open":8024,"high":8141,"low":7740,"close":7975,"volume":20909,"rsi_14":7.52,"sma_20":8897.5,"sma_60":8362.83,"sma_120":8840.83},{"date":"2025-03-05","open":7975,"high":8327,"low":7955,"close":8102,"volume":8704,"rsi_14":17.29,"sma_20":8866.5,"sma_60":8365.0,"sma_120":8820.83},{"date":"2025-03-06","open":8259,"high":8259,"low":8034,"close":8161,"volume":5821,"rsi_14":21.64,"sma_20":8825.0,"sma_60":8374.17,"sma_120":8800.0},{"date":"2025-03-07","open":8112,"high":8171,"low":7936,"close":8063,"volume":9952,"rsi_14":22.48,"sma_20":8775.0,"sma_60":8382.33,"sma_120":8775.42},{"date":"2025-03-10","open":8063,"high":8063,"low":7877,"close":7994,"volume":4819,"rsi_14":17.69,"sma_20":8727.0,"sma_60":8390.67,"sma_120":8754.67},{"date":"2025-03-11","open":7661,"high":8063,"low":7455,"close":7808,"volume":11737,"rsi_14":15.97,"sma_20":8659.5,"sma_60":8399.0,"sma_120":8734.92},{"date":"2025-03-12","open":7808,"high":7906,"low":7720,"close":7847,"volume":3914,"rsi_14":17.69,"sma_20":8596.5,"sma_60":8413.67,"sma_120":8714.83},{"date":"2025-03-13","open":7847,"high":8024,"low":7828,"close":7847,"volume":4466,"rsi_14":19.12,"sma_20":8540.0,"sma_60":8436.67,"sma_120":8698.75},{"date":"2025-03-14","open":7730,"high":8034,"low":7730,"close":7887,"volume":8931,"rsi_14":22.9,"sma_20":8488.0,"sma_60":8451.67,"sma_120":8681.0},{"date":"2025-03-17","open":7965,"high":8063,"low":7769,"close":7906,"volume":5007,"rsi_14":24.06,"sma_20":8444.5,"sma_60":8459.0,"sma_120":8665.08},{"date":"2025-03-18","open":7906,"high":7955,"low":7867,"close":7955,"volume":2888,"rsi_14":28.46,"sma_20":8400.5,"sma_60":8468.0,"sma_120":8649.75},{"date":"2025-03-19","open":7965,"high":8073,"low":7867,"close":7896,"volume":5200,"rsi_14":25.56,"sma_20":8356.0,"sma_60":8471.5,"sma_120":8631.58},{"date":"2025-03-20","open":8024,"high":8024,"low":7661,"close":7887,"volume":6672,"rsi_14":26.15,"sma_20":8310.5,"sma_60":8469.83,"sma_120":8614.58},{"date":"2025-03-21","open":7553,"high":7857,"low":7553,"close":7691,"volume":7416,"rsi_14":29.82,"sma_20":8260.5,"sma_60":8465.33,"sma_120":8593.25},{"date":"2025-03-24","open":7563,"high":7838,"low":7495,"close":7710,"volume":14655,"rsi_14":36.36,"sma_20":8216.0,"sma_60":8462.83,"sma_120":8573.17},{"date":"2025-03-25","open":7838,"high":7896,"low":7691,"close":7808,"volume":6040,"rsi_14":34.38,"sma_20":8176.5,"sma_60":8462.33,"sma_120":8555.25},{"date":"2025-03-26","open":7965,"high":7965,"low":7730,"close":7838,"volume":3163,"rsi_14":32.26,"sma_20":8142.5,"sma_60":8466.5,"sma_120":8535.0},{"date":"2025-03-27","open":7779,"high":7808,"low":7651,"close":7759,"volume":4996,"rsi_14":32.97,"sma_20":8103.0,"sma_60":8465.67,"sma_120":8514.0},{"date":"2025-03-28","open":7759,"high":7808,"low":7514,"close":7622,"volume":6995,"rsi_14":30.61,"sma_20":8058.5,"sma_60":8462.83,"sma_120":8491.0},{"date":"2025-03-31","open":7622,"high":7681,"low":7250,"close":7318,"volume":10130,"rsi_14":27.27,"sma_20":8016.5,"sma_60":8456.5,"sma_120":8465.75},{"date":"2025-04-01","open":7309,"high":7769,"low":7309,"close":7730,"volume":8089,"rsi_14":45.95,"sma_20":8004.0,"sma_60":8459.17,"sma_120":8446.83},{"date":"2025-04-02","open":7651,"high":7789,"low":7651,"close":7691,"volume":3755,"rsi_14":44.74,"sma_20":7983.0,"sma_60":8459.33,"sma_120":8429.33},{"date":"2025-04-03","open":7681,"high":7789,"low":7455,"close":7700,"volume":5111,"rsi_14":43.62,"sma_20":7959.5,"sma_60":8459.67,"sma_120":8412.17},{"date":"2025-04-04","open":7622,"high":8122,"low":7593,"close":8024,"volume":23910,"rsi_14":53.33,"sma_20":7957.5,"sma_60":8463.5,"sma_120":8397.67},{"date":"2025-04-07","open":7857,"high":8670,"low":7857,"close":8445,"volume":98735,"rsi_14":61.47,"sma_20":7980.5,"sma_60":8469.5,"sma_120":8387.33},{"date":"2025-04-08","open":8709,"high":9209,"low":8494,"close":8974,"volume":116941,"rsi_14":70.68,"sma_20":8040.0,"sma_60":8484.83,"sma_120":8383.25},{"date":"2025-04-09","open":8817,"high":8837,"low":8347,"close":8435,"volume":48004,"rsi_14":58.75,"sma_20":8070.0,"sma_60":8490.0,"sma_120":8375.25},{"date":"2025-04-10","open":8807,"high":8807,"low":8425,"close":8690,"volume":14418,"rsi_14":65.64,"sma_20":8113.0,"sma_60":8502.33,"sma_120":8369.42},{"date":"2025-04-11","open":8690,"high":8817,"low":8523,"close":8788,"volume":13707,"rsi_14":66.47,"sma_20":8159.0,"sma_60":8516.33,"sma_120":8364.42},{"date":"2025-04-14","open":8700,"high":8915,"low":8563,"close":8876,"volume":13162,"rsi_14":66.37,"sma_20":8208.5,"sma_60":8532.17,"sma_120":8360.17},{"date":"2025-04-15","open":8817,"high":9072,"low":8709,"close":9013,"volume":15747,"rsi_14":67.44,"sma_20":8262.5,"sma_60":8550.5,"sma_120":8357.08},{"date":"2025-04-16","open":9013,"high":9699,"low":8925,"close":9003,"volume":123274,"rsi_14":68.84,"sma_20":8319.0,"sma_60":8568.17,"sma_120":8353.92},{"date":"2025-04-17","open":9023,"high":9219,"low":8954,"close":9141,"volume":15759,"rsi_14":73.0,"sma_20":8383.0,"sma_60":8570.33,"sma_120":8351.92},{"date":"2025-04-18","open":9395,"high":9395,"low":8807,"close":9131,"volume":10544,"rsi_14":80.13,"sma_20":8456.5,"sma_60":8570.0,"sma_120":8349.83},{"date":"2025-04-21","open":9131,"high":9219,"low":8964,"close":9131,"volume":16708,"rsi_14":76.98,"sma_20":8529.0,"sma_60":8575.33,"sma_120":8347.75},{"date":"2025-04-22","open":9013,"high":9356,"low":8974,"close":8984,"volume":8565,"rsi_14":73.91,"sma_20":8589.0,"sma_60":8580.0,"sma_120":8344.42},{"date":"2025-04-23","open":9013,"high":9013,"low":8856,"close":8856,"volume":5180,"rsi_14":70.49,"sma_20":8641.0,"sma_60":8586.67,"sma_120":8340.0},{"date":"2025-04-24","open":8807,"high":8915,"low":8690,"close":8768,"volume":10968,"rsi_14":64.39,"sma_20":8692.5,"sma_60":8596.67,"sma_120":8334.83},{"date":"2025-04-25","open":8827,"high":8974,"low":8700,"close":8817,"volume":6458,"rsi_14":58.41,"sma_20":8753.5,"sma_60":8595.0,"sma_120":8330.08},{"date":"2025-04-28","open":9248,"high":9670,"low":8994,"close":9150,"volume":97857,"rsi_14":54.37,"sma_20":8847.0,"sma_60":8597.33,"sma_120":8328.17},{"date":"2025-04-29","open":8994,"high":10757,"low":8905,"close":9601,"volume":674016,"rsi_14":80.2,"sma_20":8942.5,"sma_60":8614.67,"sma_120":8330.08},{"date":"2025-04-30","open":9581,"high":9581,"low":9052,"close":9052,"volume":68044,"rsi_14":58.15,"sma_20":9012.0,"sma_60":8620.5,"sma_120":8332.75},{"date":"2025-05-02","open":9003,"high":9131,"low":8856,"close":8856,"volume":22594,"rsi_14":51.48,"sma_20":9071.0,"sma_60":8618.5,"sma_120":8339.75},{"date":"2025-05-07","open":8856,"high":8954,"low":8592,"close":8915,"volume":21108,"rsi_14":50.85,"sma_20":9116.5,"sma_60":8616.33,"sma_120":8345.17},{"date":"2025-05-08","open":8915,"high":8954,"low":8768,"close":8925,"volume":7477,"rsi_14":47.96,"sma_20":9141.0,"sma_60":8616.17,"sma_120":8352.0},{"date":"2025-05-09","open":9062,"high":9062,"low":8709,"close":8709,"volume":20627,"rsi_14":43.8,"sma_20":9127.5,"sma_60":8609.0,"sma_120":8357.17},{"date":"2025-05-12","open":8739,"high":8945,"low":8729,"close":8827,"volume":13035,"rsi_14":43.33,"sma_20":9147.5,"sma_60":8604.67,"sma_120":8362.42},{"date":"2025-05-13","open":8827,"high":8945,"low":8798,"close":8886,"volume":10897,"rsi_14":44.9,"sma_20":9157.5,"sma_60":8603.5,"sma_120":8371.25},{"date":"2025-05-14","open":8954,"high":8984,"low":8827,"close":8837,"volume":7338,"rsi_14":44.0,"sma_20":9160.0,"sma_60":8602.33,"sma_120":8384.33},{"date":"2025-05-15","open":8807,"high":9013,"low":8798,"close":9003,"volume":6855,"rsi_14":50.4,"sma_20":9166.5,"sma_60":8606.5,"sma_120":8401.5},{"date":"2025-05-16","open":9219,"high":9219,"low":8474,"close":8709,"volume":18501,"rsi_14":47.21,"sma_20":9151.0,"sma_60":8604.67,"sma_120":8414.83},{"date":"2025-05-19","open":8709,"high":9023,"low":8445,"close":8563,"volume":14729,"rsi_14":46.18,"sma_20":9128.5,"sma_60":8601.17,"sma_120":8425.33},{"date":"2025-05-20","open":8621,"high":8954,"low":8474,"close":8631,"volume":8434,"rsi_14":46.57,"sma_20":9102.5,"sma_60":8598.67,"sma_120":8434.33},{"date":"2025-05-21","open":8641,"high":8768,"low":8592,"close":8621,"volume":5305,"rsi_14":38.93,"sma_20":9076.5,"sma_60":8597.83,"sma_120":8442.92},{"date":"2025-05-22","open":8631,"high":8788,"low":8514,"close":8641,"volume":10707,"rsi_14":25.5,"sma_20":9051.5,"sma_60":8598.83,"sma_120":8451.67},{"date":"2025-05-23","open":8641,"high":8709,"low":8523,"close":8680,"volume":7078,"rsi_14":37.16,"sma_20":9036.0,"sma_60":8600.5,"sma_120":8462.33},{"date":"2025-05-26","open":8680,"high":8945,"low":8621,"close":8729,"volume":9316,"rsi_14":45.11,"sma_20":9029.5,"sma_60":8604.33,"sma_120":8473.08},{"date":"2025-05-27","open":8749,"high":8847,"low":8661,"close":8670,"volume":4294,"rsi_14":40.6,"sma_20":9024.5,"sma_60":8606.67,"sma_120":8480.17},{"date":"2025-05-28","open":8670,"high":8876,"low":8641,"close":8817,"volume":15433,"rsi_14":46.26,"sma_20":9024.5,"sma_60":8612.17,"sma_120":8487.75},{"date":"2025-05-29","open":8866,"high":8886,"low":8670,"close":8817,"volume":10103,"rsi_14":54.4,"sma_20":9007.5,"sma_60":8623.67,"sma_120":8494.42},{"date":"2025-05-30","open":8817,"high":8866,"low":8651,"close":8670,"volume":7287,"rsi_14":43.75,"sma_20":8960.0,"sma_60":8635.5,"sma_120":8499.17},{"date":"2025-06-02","open":8621,"high":8719,"low":8484,"close":8709,"volume":6760,"rsi_14":42.86,"sma_20":8942.5,"sma_60":8645.83,"sma_120":8505.42},{"date":"2025-06-04","open":8739,"high":9062,"low":8739,"close":8886,"volume":20736,"rsi_14":51.8,"sma_20":8944.0,"sma_60":8658.17,"sma_120":8516.17},{"date":"2025-06-05","open":8886,"high":9219,"low":8886,"close":9150,"volume":48433,"rsi_14":55.03,"sma_20":8956.0,"sma_60":8676.67,"sma_120":8529.5},{"date":"2025-06-09","open":9209,"high":10777,"low":9180,"close":9905,"volume":1054211,"rsi_14":81.12,"sma_20":9006.0,"sma_60":8709.17,"sma_120":8549.92},{"date":"2025-06-10","open":9905,"high":9905,"low":9523,"close":9748,"volume":97544,"rsi_14":80.71,"sma_20":9059.0,"sma_60":8742.17,"sma_120":8570.58},{"date":"2025-06-11","open":10052,"high":12667,"low":9836,"close":12667,"volume":1680480,"rsi_14":92.21,"sma_20":9255.0,"sma_60":8824.17,"sma_120":8618.92},{"date":"2025-06-12","open":12922,"high":13353,"low":11903,"close":12246,"volume":2149260,"rsi_14":84.91,"sma_20":9426.5,"sma_60":8899.0,"sma_120":8667.83},{"date":"2025-06-13","open":12521,"high":14931,"low":12070,"close":12844,"volume":7693386,"rsi_14":86.42,"sma_20":9631.0,"sma_60":8983.33,"sma_120":8717.5},{"date":"2025-06-16","open":12550,"high":13167,"low":12452,"close":12844,"volume":915246,"rsi_14":86.32,"sma_20":9827.0,"sma_60":9067.33,"sma_120":8763.17},{"date":"2025-06-17","open":12952,"high":13099,"low":11776,"close":12187,"volume":578112,"rsi_14":77.28,"sma_20":10004.5,"sma_60":9139.33,"sma_120":8803.67},{"date":"2025-06-18","open":12099,"high":12648,"low":11894,"close":12442,"volume":371473,"rsi_14":78.86,"sma_20":10202.5,"sma_60":9216.67,"sma_120":8844.08},{"date":"2025-06-19","open":12618,"high":13187,"low":12099,"close":12256,"volume":653262,"rsi_14":76.15,"sma_20":10387.5,"sma_60":9291.0,"sma_120":8880.42},{"date":"2025-06-20","open":12393,"high":13010,"low":11884,"close":12579,"volume":591652,"rsi_14":77.27,"sma_20":10589.5,"sma_60":9374.17,"sma_120":8919.75},{"date":"2025-06-23","open":12579,"high":14166,"low":12481,"close":13471,"volume":2268063,"rsi_14":81.41,"sma_20":10836.0,"sma_60":9472.17,"sma_120":8967.5},{"date":"2025-06-24","open":13334,"high":13549,"low":12834,"close":13383,"volume":368310,"rsi_14":80.38,"sma_20":11076.0,"sma_60":9567.0,"sma_120":9014.67},{"date":"2025-06-25","open":13383,"high":14499,"low":12413,"close":12413,"volume":1231188,"rsi_14":70.79,"sma_20":11264.0,"sma_60":9644.83,"sma_120":9055.67},{"date":"2025-06-26","open":12070,"high":12344,"low":11482,"close":11492,"volume":202131,"rsi_14":62.81,"sma_20":11408.0,"sma_60":9708.33,"sma_120":9087.0},{"date":"2025-06-27","open":11737,"high":11786,"low":11364,"close":11551,"volume":86788,"rsi_14":59.74,"sma_20":11547.5,"sma_60":9775.17,"sma_120":9119.0},{"date":"2025-06-30","open":11511,"high":13314,"low":11178,"close":11482,"volume":1307118,"rsi_14":60.38,"sma_20":11683.5,"sma_60":9846.0,"sma_120":9151.25},{"date":"2025-07-01","open":11492,"high":11913,"low":11462,"close":11521,"volume":165249,"rsi_14":39.53,"sma_20":11829.0,"sma_60":9910.5,"sma_120":9184.83},{"date":"2025-07-02","open":11541,"high":11560,"low":10914,"close":10914,"volume":109791,"rsi_14":38.24,"sma_20":11941.5,"sma_60":9965.33,"sma_120":9212.33},{"date":"2025-07-03","open":10924,"high":11120,"low":10747,"close":10835,"volume":47202,"rsi_14":30.48,"sma_20":12041.0,"sma_60":10018.67,"sma_120":9239.17},{"date":"2025-07-04","open":10835,"high":11041,"low":10561,"close":10639,"volume":47837,"rsi_14":29.36,"sma_20":12117.0,"sma_60":10063.17,"sma_120":9263.33},{"date":"2025-07-07","open":10806,"high":11159,"low":10688,"close":10943,"volume":71040,"rsi_14":37.52,"sma_20":12170.0,"sma_60":10105.67,"sma_120":9287.58},{"date":"2025-07-08","open":11237,"high":11237,"low":10767,"close":10943,"volume":44861,"rsi_14":34.16,"sma_20":12231.0,"sma_60":10139.17,"sma_120":9312.0},{"date":"2025-07-09","open":11061,"high":11071,"low":10796,"close":10943,"volume":58451,"rsi_14":35.56,"sma_20":12143.0,"sma_60":10181.83,"sma_120":9335.92},{"date":"2025-07-10","open":10953,"high":11668,"low":10737,"close":11218,"volume":243825,"rsi_14":34.86,"sma_20":12090.5,"sma_60":10224.83,"sma_120":9363.58},{"date":"2025-07-11","open":11315,"high":11854,"low":11080,"close":11276,"volume":206609,"rsi_14":20.05,"sma_20":12010.5,"sma_60":10267.17,"sma_120":9391.75},{"date":"2025-07-14","open":11276,"high":11276,"low":10914,"close":11002,"volume":67524,"rsi_14":19.08,"sma_20":11916.5,"sma_60":10303.33,"sma_120":9417.75},{"date":"2025-07-15","open":11090,"high":11169,"low":10679,"close":10777,"volume":75189,"rsi_14":23.66,"sma_20":11844.5,"sma_60":10333.33,"sma_120":9441.92},{"date":"2025-07-16","open":10816,"high":11051,"low":10581,"close":10767,"volume":48838,"rsi_14":33.48,"sma_20":11759.0,"sma_60":10363.33,"sma_120":9465.75},{"date":"2025-07-17","open":11345,"high":12148,"low":10786,"close":10786,"volume":519840,"rsi_14":32.27,"sma_20":11684.0,"sma_60":10391.33,"sma_120":9480.83},{"date":"2025-07-18","open":10777,"high":10924,"low":10581,"close":10806,"volume":45755,"rsi_14":33.95,"sma_20":11593.5,"sma_60":10419.83,"sma_120":9494.92},{"date":"2025-07-21","open":10806,"high":11129,"low":10786,"close":10973,"volume":66754,"rsi_14":37.72,"sma_20":11466.0,"sma_60":10451.17,"sma_120":9513.25},{"date":"2025-07-22","open":10973,"high":10992,"low":10688,"close":10796,"volume":44972,"rsi_14":46.74,"sma_20":11334.0,"sma_60":10482.0,"sma_120":9531.0},{"date":"2025-07-23","open":10796,"high":11041,"low":10385,"close":10473,"volume":87987,"rsi_14":41.15,"sma_20":11235.0,"sma_60":10509.5,"sma_120":9548.08},{"date":"2025-07-24","open":10473,"high":10620,"low":10346,"close":10346,"volume":24466,"rsi_14":42.57,"sma_20":11176.5,"sma_60":10536.33,"sma_120":9566.5},{"date":"2025-07-25","open":10346,"high":13392,"low":10297,"close":12227,"volume":5204361,"rsi_14":68.04,"sma_20":11211.0,"sma_60":10594.33,"sma_120":9594.67},{"date":"2025-07-28","open":12168,"high":12344,"low":11423,"close":11511,"volume":550507,"rsi_14":56.65,"sma_20":11212.5,"sma_60":10634.5,"sma_120":9615.92},{"date":"2025-07-29","open":11521,"high":11815,"low":11159,"close":11218,"volume":317595,"rsi_14":53.0,"sma_20":11197.0,"sma_60":10662.0,"sma_120":9638.33},{"date":"2025-07-30","open":11609,"high":13226,"low":11560,"close":11835,"volume":2737790,"rsi_14":56.29,"sma_20":11244.0,"sma_60":10709.33,"sma_120":9664.92},{"date":"2025-07-31","open":11786,"high":11991,"low":11394,"close":11482,"volume":194577,"rsi_14":51.98,"sma_20":11277.0,"sma_60":10754.0,"sma_120":9686.25},{"date":"2025-08-01","open":11404,"high":11404,"low":10835,"close":10894,"volume":145361,"rsi_14":49.02,"sma_20":11290.0,"sma_60":10787.67,"sma_120":9702.0},{"date":"2025-08-04","open":10718,"high":11169,"low":10718,"close":10865,"volume":90983,"rsi_14":50.83,"sma_20":11286.0,"sma_60":10820.67,"sma_120":9718.42},{"date":"2025-08-05","open":10875,"high":11061,"low":10747,"close":10835,"volume":60157,"rsi_14":50.64,"sma_20":11280.5,"sma_60":10856.83,"sma_120":9732.92},{"date":"2025-08-06","open":10855,"high":11041,"low":10728,"close":10982,"volume":59777,"rsi_14":51.79,"sma_20":11282.5,"sma_60":10893.5,"sma_120":9749.08},{"date":"2025-08-07","open":10992,"high":11090,"low":10943,"close":10973,"volume":36678,"rsi_14":51.53,"sma_20":11270.0,"sma_60":10929.0,"sma_120":9766.25},{"date":"2025-08-08","open":10943,"high":11286,"low":10904,"close":10992,"volume":54856,"rsi_14":50.18,"sma_20":11255.5,"sma_60":10965.67,"sma_120":9784.0},{"date":"2025-08-11","open":11012,"high":11335,"low":10826,"close":11139,"volume":74358,"rsi_14":53.25,"sma_20":11262.5,"sma_60":11002.0,"sma_120":9804.25},{"date":"2025-08-12","open":11129,"high":11247,"low":10777,"close":10777,"volume":61899,"rsi_14":52.85,"sma_20":11262.5,"sma_60":11037.17,"sma_120":9820.92},{"date":"2025-08-13","open":10777,"high":11041,"low":10639,"close":10639,"volume":41912,"rsi_14":52.76,"sma_20":11256.0,"sma_60":11072.5,"sma_120":9836.83},{"date":"2025-08-14","open":10639,"high":10963,"low":10639,"close":10737,"volume":27195,"rsi_14":29.01,"sma_20":11253.5,"sma_60":11108.33,"sma_120":9853.5},{"date":"2025-08-18","open":10669,"high":10747,"low":10581,"close":10600,"volume":25092,"rsi_14":34.65,"sma_20":11243.0,"sma_60":11142.0,"sma_120":9869.92},{"date":"2025-08-19","open":10512,"high":13206,"low":10424,"close":11462,"volume":3705049,"rsi_14":53.46,"sma_20":11268.0,"sma_60":11190.0,"sma_120":9894.42},{"date":"2025-08-20","open":11080,"high":13030,"low":10737,"close":11776,"volume":4513242,"rsi_14":49.09,"sma_20":11318.0,"sma_60":11242.67,"sma_120":9921.58},{"date":"2025-08-21","open":11668,"high":12001,"low":11384,"close":11737,"volume":460521,"rsi_14":54.36,"sma_20":11382.5,"sma_60":11293.83,"sma_120":9949.08},{"date":"2025-08-22","open":11737,"high":11933,"low":11325,"close":11727,"volume":357465,"rsi_14":67.78,"sma_20":11453.0,"sma_60":11345.83,"sma_120":9976.25},{"date":"2025-08-25","open":11756,"high":11756,"low":11355,"close":11462,"volume":176894,"rsi_14":61.6,"sma_20":11414.0,"sma_60":11390.83,"sma_120":10001.5},{"date":"2025-08-26","open":11560,"high":11609,"low":11120,"close":11169,"volume":244038,"rsi_14":55.86,"sma_20":11396.5,"sma_60":11430.83,"sma_120":10027.25},{"date":"2025-08-27","open":11120,"high":11159,"low":10826,"close":10826,"volume":88009,"rsi_14":47.42,"sma_20":11376.5,"sma_60":11467.5,"sma_120":10051.5},{"date":"2025-08-28","open":10924,"high":11218,"low":10786,"close":10904,"volume":92277,"rsi_14":48.9,"sma_20":11329.0,"sma_60":11504.83,"sma_120":10075.33},{"date":"2025-08-29","open":11002,"high":11110,"low":10747,"close":10747,"volume":66790,"rsi_14":46.22,"sma_20":11291.5,"sma_60":11536.5,"sma_120":10097.33},{"date":"2025-09-01","open":10777,"high":11276,"low":10649,"close":10904,"volume":113692,"rsi_14":46.39,"sma_20":11292.0,"sma_60":11566.33,"sma_120":10121.5},{"date":"2025-09-02","open":11472,"high":11531,"low":11061,"close":11149,"volume":149086,"rsi_14":55.94,"sma_20":11306.5,"sma_60":11587.5,"sma_120":10148.33},{"date":"2025-09-03","open":11188,"high":12511,"low":10953,"close":11345,"volume":674833,"rsi_14":61.04,"sma_20":11332.5,"sma_60":11614.67,"sma_120":10178.42},{"date":"2025-09-04","open":11296,"high":11413,"low":11208,"close":11257,"volume":83275,"rsi_14":58.15,"sma_20":11346.5,"sma_60":11590.67,"sma_120":10207.42},{"date":"2025-09-05","open":11335,"high":11335,"low":11061,"close":11090,"volume":62652,"rsi_14":57.62,"sma_20":11352.5,"sma_60":11571.0,"sma_120":10235.0},{"date":"2025-09-08","open":11149,"high":11423,"low":11149,"close":11169,"volume":69172,"rsi_14":43.95,"sma_20":11361.5,"sma_60":11542.5,"sma_120":10262.92},{"date":"2025-09-09","open":11169,"high":11854,"low":11159,"close":11756,"volume":275503,"rsi_14":49.64,"sma_20":11393.0,"sma_60":11524.0,"sma_120":10295.67},{"date":"2025-09-10","open":12148,"high":12677,"low":11678,"close":12148,"volume":856445,"rsi_14":56.73,"sma_20":11463.0,"sma_60":11523.33,"sma_120":10331.33},{"date":"2025-09-11","open":12148,"high":12236,"low":11845,"close":12011,"volume":173904,"rsi_14":54.46,"sma_20":11533.0,"sma_60":11516.0,"sma_120":10366.33},{"date":"2025-09-12","open":12197,"high":12197,"low":11756,"close":11776,"volume":184368,"rsi_14":54.97,"sma_20":11586.0,"sma_60":11507.83,"sma_120":10399.42},{"date":"2025-09-15","open":11796,"high":12021,"low":11658,"close":11658,"volume":105329,"rsi_14":58.22,"sma_20":11640.0,"sma_60":11492.17,"sma_120":10433.17},{"date":"2025-09-16","open":11864,"high":11884,"low":11472,"close":11854,"volume":117735,"rsi_14":68.17,"sma_20":11660.0,"sma_60":11464.67,"sma_120":10468.42},{"date":"2025-09-17","open":12060,"high":12491,"low":11472,"close":11531,"volume":215657,"rsi_14":60.19,"sma_20":11647.5,"sma_60":11433.17,"sma_120":10500.08},{"date":"2025-09-18","open":11387,"high":11842,"low":11387,"close":11649,"volume":120710,"rsi_14":66.46,"sma_20":11650.5,"sma_60":11422.67,"sma_120":10533.75},{"date":"2025-09-19","open":12220,"high":13370,"low":12140,"close":13010,"volume":1410425,"rsi_14":73.15,"sma_20":11702.5,"sma_60":11444.0,"sma_120":10576.17},{"date":"2025-09-22","open":13020,"high":13030,"low":12344,"close":12579,"volume":305881,"rsi_14":68.34,"sma_20":11759.5,"sma_60":11461.5,"sma_120":10618.33},{"date":"2025-09-23","open":12589,"high":12618,"low":12089,"close":12423,"volume":195467,"rsi_14":63.96,"sma_20":11823.5,"sma_60":11477.5,"sma_120":10661.75},{"date":"2025-09-24","open":12579,"high":15313,"low":12050,"close":13618,"volume":9863797,"rsi_14":73.77,"sma_20":11966.0,"sma_60":11513.17,"sma_120":10711.83},{"date":"2025-09-25","open":13520,"high":14166,"low":13099,"close":13559,"volume":1659932,"rsi_14":75.4,"sma_20":12101.5,"sma_60":11558.17,"sma_120":10761.75},{"date":"2025-09-26","open":13569,"high":13618,"low":12638,"close":12687,"volume":451858,"rsi_14":63.43,"sma_20":12200.5,"sma_60":11589.67,"sma_120":10804.17},{"date":"2025-09-29","open":12932,"high":13363,"low":12452,"close":12638,"volume":396607,"rsi_14":58.62,"sma_20":12289.0,"sma_60":11623.67,"sma_120":10843.42},{"date":"2025-09-30","open":12697,"high":13961,"low":12344,"close":12393,"volume":984420,"rsi_14":52.47,"sma_20":12352.5,"sma_60":11648.33,"sma_120":10877.0},{"date":"2025-10-01","open":12354,"high":12579,"low":12227,"close":12354,"volume":103763,"rsi_14":53.52,"sma_20":12404.0,"sma_60":11672.33,"sma_120":10905.75},{"date":"2025-10-02","open":12374,"high":12727,"low":12295,"close":12305,"volume":115891,"rsi_14":55.53,"sma_20":12457.0,"sma_60":11695.33,"sma_120":10938.58},{"date":"2025-10-10","open":12246,"high":12952,"low":12236,"close":12511,"volume":147352,"rsi_14":58.9,"sma_20":12529.5,"sma_60":11717.33,"sma_120":10971.08},{"date":"2025-10-13","open":12148,"high":12374,"low":11786,"close":11933,"volume":103840,"rsi_14":50.76,"sma_20":12568.5,"sma_60":11728.5,"sma_120":10997.83},{"date":"2025-10-14","open":11952,"high":12109,"low":11678,"close":11776,"volume":97278,"rsi_14":52.45,"sma_20":12569.5,"sma_60":11741.67,"sma_120":11022.5},{"date":"2025-10-15","open":11766,"high":11933,"low":11707,"close":11874,"volume":50282,"rsi_14":50.81,"sma_20":12555.5,"sma_60":11760.33,"sma_120":11046.83},{"date":"2025-10-16","open":11815,"high":11952,"low":11678,"close":11688,"volume":76592,"rsi_14":37.02,"sma_20":12539.0,"sma_60":11776.0,"sma_120":11069.67},{"date":"2025-10-17","open":11590,"high":11658,"low":11169,"close":11266,"volume":78623,"rsi_14":34.84,"sma_20":12513.0,"sma_60":11784.17,"sma_120":11087.75},{"date":"2025-10-20","open":11296,"high":12638,"low":11218,"close":11835,"volume":501334,"rsi_14":43.8,"sma_20":12522.0,"sma_60":11801.67,"sma_120":11110.75},{"date":"2025-10-21","open":11835,"high":12031,"low":11747,"close":11903,"volume":66993,"rsi_14":26.29,"sma_20":12524.5,"sma_60":11817.5,"sma_120":11134.33},{"date":"2025-10-22","open":11854,"high":12158,"low":11629,"close":12040,"volume":88449,"rsi_14":29.44,"sma_20":12550.5,"sma_60":11838.67,"sma_120":11160.33},{"date":"2025-10-23","open":11972,"high":12138,"low":11805,"close":11923,"volume":50275,"rsi_14":37.0,"sma_20":12557.0,"sma_60":11863.33,"sma_120":11186.42},{"date":"2025-10-24","open":11933,"high":12045,"low":11864,"close":11923,"volume":35997,"rsi_14":37.63,"sma_20":12515.0,"sma_60":11890.17,"sma_120":11213.25},{"date":"2025-10-27","open":11913,"high":12070,"low":11884,"close":11972,"volume":39083,"rsi_14":42.18,"sma_20":12484.0,"sma_60":11885.83,"sma_120":11240.08},{"date":"2025-10-28","open":11854,"high":11962,"low":11717,"close":11747,"volume":41735,"rsi_14":39.46,"sma_20":12449.5,"sma_60":11889.83,"sma_120":11262.17},{"date":"2025-10-29","open":11786,"high":11942,"low":11639,"close":11776,"volume":38156,"rsi_14":40.89,"sma_20":12355.5,"sma_60":11899.33,"sma_120":11280.67},{"date":"2025-10-30","open":11756,"high":11776,"low":11237,"close":11364,"volume":75308,"rsi_14":31.19,"sma_20":12243.5,"sma_60":11891.33,"sma_120":11300.33},{"date":"2025-10-31","open":11364,"high":11600,"low":11237,"close":11237,"volume":26177,"rsi_14":36.6,"sma_20":12169.5,"sma_60":11887.17,"sma_120":11320.58},{"date":"2025-11-03","open":11237,"high":11531,"low":11041,"close":11061,"volume":65717,"rsi_14":36.33,"sma_20":12089.0,"sma_60":11890.0,"sma_120":11338.83},{"date":"2025-11-04","open":11051,"high":11266,"low":10904,"close":11071,"volume":39345,"rsi_14":34.11,"sma_20":12021.5,"sma_60":11893.5,"sma_120":11357.08},{"date":"2025-11-05","open":10875,"high":10973,"low":10444,"close":10884,"volume":76294,"rsi_14":34.11,"sma_20":11946.5,"sma_60":11894.33,"sma_120":11375.58},{"date":"2025-11-06","open":10914,"high":11100,"low":10630,"close":10757,"volume":31993,"rsi_14":38.6,"sma_20":11868.0,"sma_60":11890.5,"sma_120":11392.0},{"date":"2025-11-07","open":10679,"high":10757,"low":10385,"close":10669,"volume":43131,"rsi_14":16.76,"sma_20":11774.0,"sma_60":11885.33,"sma_120":11407.17},{"date":"2025-11-10","open":10865,"high":11345,"low":10688,"close":11218,"volume":40957,"rsi_14":34.65,"sma_20":11737.5,"sma_60":11889.17,"sma_120":11427.42},{"date":"2025-11-11","open":11247,"high":11364,"low":10786,"close":10855,"volume":21368,"rsi_14":25.9,"sma_20":11690.5,"sma_60":11884.33,"sma_120":11443.17},{"date":"2025-11-12","open":10992,"high":11149,"low":10855,"close":11061,"volume":18583,"rsi_14":33.08,"sma_20":11649.0,"sma_60":11889.17,"sma_120":11463.17},{"date":"2025-11-13","open":11061,"high":11139,"low":10914,"close":11002,"volume":11639,"rsi_14":32.33,"sma_20":11614.0,"sma_60":11895.33,"sma_120":11483.92},{"date":"2025-11-14","open":10924,"high":10973,"low":10591,"close":10679,"volume":22544,"rsi_14":27.55,"sma_20":11584.0,"sma_60":11894.33,"sma_120":11501.33},{"date":"2025-11-17","open":10855,"high":10855,"low":10483,"close":10610,"volume":30221,"rsi_14":29.14,"sma_20":11521.5,"sma_60":11894.5,"sma_120":11518.25},{"date":"2025-11-18","open":10620,"high":10777,"low":10365,"close":10483,"volume":22365,"rsi_14":27.08,"sma_20":11449.0,"sma_60":11877.83,"sma_120":11533.92},{"date":"2025-11-19","open":10463,"high":10639,"low":10257,"close":10257,"volume":22581,"rsi_14":29.0,"sma_20":11358.0,"sma_60":11852.0,"sma_120":11547.33},{"date":"2025-11-20","open":10257,"high":10483,"low":10257,"close":10346,"volume":18410,"rsi_14":32.83,"sma_20":11277.5,"sma_60":11828.33,"sma_120":11561.08},{"date":"2025-11-21","open":10238,"high":10326,"low":9924,"close":10061,"volume":27879,"rsi_14":31.52,"sma_20":11182.5,"sma_60":11800.0,"sma_120":11572.92},{"date":"2025-11-24","open":10375,"high":10424,"low":10101,"close":10189,"volume":25973,"rsi_14":34.38,"sma_20":11091.5,"sma_60":11778.33,"sma_120":11584.58},{"date":"2025-11-25","open":10022,"high":10365,"low":10022,"close":10150,"volume":22111,"rsi_14":36.26,"sma_20":11010.0,"sma_60":11761.0,"sma_120":11595.92},{"date":"2025-11-26","open":10179,"high":10306,"low":10091,"close":10257,"volume":26799,"rsi_14":40.59,"sma_20":10932.5,"sma_60":11751.33,"sma_120":11609.42},{"date":"2025-11-27","open":10208,"high":10385,"low":10081,"close":10101,"volume":26179,"rsi_14":39.57,"sma_20":10868.0,"sma_60":11737.67,"sma_120":11621.25},{"date":"2025-11-28","open":10101,"high":10355,"low":10101,"close":10326,"volume":22209,"rsi_14":31.43,"sma_20":10821.5,"sma_60":11730.5,"sma_120":11633.5},{"date":"2025-12-01","open":10747,"high":10982,"low":10453,"close":10463,"volume":88414,"rsi_14":40.99,"sma_20":10791.0,"sma_60":11723.0,"sma_120":11644.67},{"date":"2025-12-02","open":10434,"high":10532,"low":10140,"close":10150,"volume":37442,"rsi_14":30.04,"sma_20":10744.0,"sma_60":11706.0,"sma_120":11646.75},{"date":"2025-12-03","open":10169,"high":10355,"low":10150,"close":10150,"volume":25455,"rsi_14":30.84,"sma_20":10706.5,"sma_60":11685.67,"sma_120":11650.17},{"date":"2025-12-04","open":10159,"high":11952,"low":9954,"close":10493,"volume":877086,"rsi_14":45.85,"sma_20":10693.0,"sma_60":11672.67,"sma_120":11631.67},{"date":"2025-12-05","open":10483,"high":10493,"low":10169,"close":10189,"volume":82825,"rsi_14":41.5,"sma_20":10668.5,"sma_60":11657.33,"sma_120":11614.17},{"date":"2025-12-08","open":10238,"high":10551,"low":10179,"close":10238,"volume":43674,"rsi_14":44.9,"sma_20":10618.5,"sma_60":11641.5,"sma_120":11592.0},{"date":"2025-12-09","open":10208,"high":10424,"low":9993,"close":10424,"volume":22052,"rsi_14":53.53,"sma_20":10596.5,"sma_60":11618.83,"sma_120":11571.42},{"date":"2025-12-10","open":10424,"high":10532,"low":10365,"close":10404,"volume":32316,"rsi_14":51.28,"sma_20":10563.0,"sma_60":11589.17,"sma_120":11556.25},{"date":"2025-12-11","open":10385,"high":10473,"low":10297,"close":10306,"volume":20053,"rsi_14":55.81,"sma_20":10527.5,"sma_60":11560.17,"sma_120":11538.08},{"date":"2025-12-12","open":10238,"high":10444,"low":10140,"close":10150,"volume":30753,"rsi_14":49.08,"sma_20":10500.5,"sma_60":11532.5,"sma_120":11520.17},{"date":"2025-12-15","open":10022,"high":10199,"low":9944,"close":9944,"volume":37244,"rsi_14":45.53,"sma_20":10466.5,"sma_60":11503.33,"sma_120":11497.75},{"date":"2025-12-16","open":9954,"high":10061,"low":9748,"close":9905,"volume":47793,"rsi_14":42.11,"sma_20":10437.0,"sma_60":11470.17,"sma_120":11467.42},{"date":"2025-12-17","open":9905,"high":10061,"low":9562,"close":9768,"volume":29062,"rsi_14":42.48,"sma_20":10412.0,"sma_60":11440.17,"sma_120":11436.67},{"date":"2025-12-18","open":9758,"high":9905,"low":9542,"close":9748,"volume":24235,"rsi_14":35.61,"sma_20":10381.5,"sma_60":11405.33,"sma_120":11414.0},{"date":"2025-12-19","open":9660,"high":9885,"low":9660,"close":9846,"volume":17595,"rsi_14":34.33,"sma_20":10370.5,"sma_60":11356.0,"sma_120":11400.0},{"date":"2025-12-22","open":9807,"high":10081,"low":9807,"close":10052,"volume":30926,"rsi_14":47.37,"sma_20":10363.5,"sma_60":11313.0,"sma_120":11387.25},{"date":"2025-12-23","open":10022,"high":10101,"low":9807,"close":9846,"volume":27884,"rsi_14":42.65,"sma_20":10348.0,"sma_60":11269.17,"sma_120":11373.33},{"date":"2025-12-24","open":9846,"high":9915,"low":9709,"close":9797,"volume":19107,"rsi_14":30.39,"sma_20":10324.5,"sma_60":11204.17,"sma_120":11358.67},{"date":"2025-12-26","open":9709,"high":9944,"low":9650,"close":9650,"volume":45228,"rsi_14":33.33,"sma_20":10301.5,"sma_60":11137.67,"sma_120":11347.92},{"date":"2025-12-29","open":9860,"high":10060,"low":9850,"close":9990,"volume":12996,"rsi_14":36.78,"sma_20":10274.0,"sma_60":11088.33,"sma_120":11339.0},{"date":"2025-12-30","open":9890,"high":10050,"low":9890,"close":9890,"volume":8977,"rsi_14":27.27,"sma_20":10234.5,"sma_60":11038.17,"sma_120":11330.92},{"date":"2026-01-02","open":9890,"high":10160,"low":9890,"close":10130,"volume":26024,"rsi_14":36.9,"sma_20":10223.0,"sma_60":10996.17,"sma_120":11322.25},{"date":"2026-01-05","open":10140,"high":10170,"low":10000,"close":10040,"volume":23456,"rsi_14":37.1,"sma_20":10207.0,"sma_60":10953.33,"sma_120":11312.83},{"date":"2026-01-06","open":10040,"high":10090,"low":9920,"close":10030,"volume":24226,"rsi_14":40.35,"sma_20":10173.0,"sma_60":10911.33,"sma_120":11303.33},{"date":"2026-01-07","open":10090,"high":10090,"low":9590,"close":9660,"volume":36947,"rsi_14":36.9,"sma_20":10136.0,"sma_60":10859.5,"sma_120":11288.42},{"date":"2026-01-08","open":9660,"high":9690,"low":9340,"close":9410,"volume":42952,"rsi_14":33.17,"sma_20":10084.0,"sma_60":10813.33,"sma_120":11270.92},{"date":"2026-01-09","open":9530,"high":9640,"low":9410,"close":9510,"volume":24394,"rsi_14":38.73,"sma_20":10027.5,"sma_60":10771.5,"sma_120":11256.58},{"date":"2026-01-12","open":9560,"high":9970,"low":9500,"close":9700,"volume":48882,"rsi_14":44.34,"sma_20":9981.5,"sma_60":10731.17,"sma_120":11245.75},{"date":"2026-01-13","open":9640,"high":9870,"low":9630,"close":9640,"volume":18451,"rsi_14":40.55,"sma_20":9937.5,"sma_60":10693.0,"sma_120":11234.5},{"date":"2026-01-14","open":9680,"high":9740,"low":9500,"close":9610,"volume":21454,"rsi_14":33.67,"sma_20":9900.0,"sma_60":10661.5,"sma_120":11222.83},{"date":"2026-01-15","open":9610,"high":9610,"low":9340,"close":9440,"volume":32976,"rsi_14":34.36,"sma_20":9864.5,"sma_60":10617.5,"sma_120":11209.58},{"date":"2026-01-16","open":9430,"high":9670,"low":9340,"close":9380,"volume":40523,"rsi_14":34.18,"sma_20":9828.0,"sma_60":10571.33,"sma_120":11194.42},{"date":"2026-01-19","open":9380,"high":9400,"low":9140,"close":9200,"volume":29526,"rsi_14":28.65,"sma_20":9761.0,"sma_60":10473.33,"sma_120":11179.25},{"date":"2026-01-20","open":9150,"high":9480,"low":9150,"close":9420,"volume":31161,"rsi_14":38.07,"sma_20":9729.5,"sma_60":10427.5,"sma_120":11168.67},{"date":"2026-01-21","open":9200,"high":9300,"low":8920,"close":9050,"volume":35037,"rsi_14":24.29,"sma_20":9669.0,"sma_60":10374.67,"sma_120":11156.08},{"date":"2026-01-22","open":9050,"high":9180,"low":8990,"close":9030,"volume":24151,"rsi_14":25.12,"sma_20":9618.0,"sma_60":10325.33,"sma_120":11127.33},{"date":"2026-01-23","open":9090,"high":10380,"low":9070,"close":9800,"volume":452087,"rsi_14":45.88,"sma_20":9608.0,"sma_60":10288.33,"sma_120":11111.08},{"date":"2026-01-26","open":9880,"high":10250,"low":9840,"close":10150,"volume":102008,"rsi_14":58.84,"sma_20":9623.0,"sma_60":10264.17,"sma_120":11100.25},{"date":"2026-01-27","open":10440,"high":11700,"low":10290,"close":10750,"volume":810638,"rsi_14":71.47,"sma_20":9661.0,"sma_60":10252.17,"sma_120":11089.17},{"date":"2026-01-28","open":10750,"high":10990,"low":10500,"close":10600,"volume":110592,"rsi_14":67.19,"sma_20":9696.5,"sma_60":10240.67,"sma_120":11079.83},{"date":"2026-01-29","open":10600,"high":10840,"low":10360,"close":10790,"volume":83681,"rsi_14":67.19,"sma_20":9729.5,"sma_60":10232.17,"sma_120":11077.08},{"date":"2026-01-30","open":10880,"high":10880,"low":10370,"close":10410,"volume":58192,"rsi_14":61.03,"sma_20":9748.0,"sma_60":10220.5,"sma_120":11071.42},{"date":"2026-02-02","open":10470,"high":10470,"low":9900,"close":10350,"volume":63076,"rsi_14":60.51,"sma_20":9764.0,"sma_60":10210.0,"sma_120":11065.5},{"date":"2026-02-03","open":10250,"high":10430,"low":10000,"close":10080,"volume":63115,"rsi_14":58.84,"sma_20":9785.0,"sma_60":10196.5,"sma_120":11056.08},{"date":"2026-02-04","open":10060,"high":10160,"low":9930,"close":10100,"volume":32069,"rsi_14":60.06,"sma_20":9819.5,"sma_60":10208.5,"sma_120":11046.92},{"date":"2026-02-05","open":10050,"high":10100,"low":9720,"close":9720,"volume":42609,"rsi_14":54.29,"sma_20":9830.0,"sma_60":10179.67,"sma_120":11034.42},{"date":"2026-02-06","open":9700,"high":9700,"low":9210,"close":9610,"volume":52340,"rsi_14":55.27,"sma_20":9825.5,"sma_60":10155.17,"sma_120":11019.75},{"date":"2026-02-09","open":9780,"high":10150,"low":9770,"close":10070,"volume":38339,"rsi_14":57.87,"sma_20":9847.0,"sma_60":10134.83,"sma_120":11012.0},{"date":"2026-02-10","open":10060,"high":10190,"low":10030,"close":10110,"volume":24040,"rsi_14":63.95,"sma_20":9872.0,"sma_60":10116.17,"sma_120":11005.75},{"date":"2026-02-11","open":10130,"high":10190,"low":9950,"close":10110,"volume":22806,"rsi_14":64.29,"sma_20":9905.5,"sma_60":10103.0,"sma_120":10998.67},{"date":"2026-02-12","open":10110,"high":10150,"low":10040,"close":10090,"volume":23012,"rsi_14":54.79,"sma_20":9941.0,"sma_60":10090.67,"sma_120":10992.58},{"date":"2026-02-13","open":10070,"high":10210,"low":9930,"close":10030,"volume":20968,"rsi_14":47.81,"sma_20":9973.5,"sma_60":10079.5,"sma_120":10978.67},{"date":"2026-02-19","open":10040,"high":10210,"low":9930,"close":10130,"volume":30444,"rsi_14":36.16,"sma_20":10020.0,"sma_60":10073.83,"sma_120":10962.92},{"date":"2026-02-20","open":10050,"high":10340,"low":10050,"close":10250,"volume":34080,"rsi_14":42.08,"sma_20":10061.5,"sma_60":10068.67,"sma_120":10948.5},{"date":"2026-02-23","open":10300,"high":10350,"low":10170,"close":10210,"volume":34667,"rsi_14":35.92,"sma_20":10119.5,"sma_60":10067.67,"sma_120":10933.83},{"date":"2026-02-24","open":10220,"high":10240,"low":10080,"close":10130,"volume":18252,"rsi_14":42.05,"sma_20":10174.5,"sma_60":10063.17,"sma_120":10920.75},{"date":"2026-02-25","open":10150,"high":10200,"low":9940,"close":9940,"volume":36132,"rsi_14":39.15,"sma_20":10181.5,"sma_60":10056.17,"sma_120":10908.58},{"date":"2026-02-26","open":10050,"high":10240,"low":9950,"close":10030,"volume":48795,"rsi_14":48.54,"sma_20":10175.5,"sma_60":10033.33,"sma_120":10885.5},{"date":"2026-02-27","open":9930,"high":10080,"low":9800,"close":9850,"volume":36161,"rsi_14":43.32,"sma_20":10130.5,"sma_60":10041.17,"sma_120":10889.42},{"date":"2026-03-03","open":9610,"high":9950,"low":9530,"close":9530,"volume":40492,"rsi_14":44.75,"sma_20":10077.0,"sma_60":10024.33,"sma_120":10877.42},{"date":"2026-03-04","open":9400,"high":9445,"low":8500,"close":8680,"volume":97224,"rsi_14":31.76,"sma_20":9971.5,"sma_60":9991.0,"sma_120":10857.0},{"date":"2026-03-05","open":8800,"high":10020,"low":8800,"close":9900,"volume":115625,"rsi_14":47.43,"sma_20":9946.0,"sma_60":9983.33,"sma_120":10844.67},{"date":"2026-03-06","open":9850,"high":10100,"low":9670,"close":10020,"volume":46342,"rsi_14":48.67,"sma_20":9929.5,"sma_60":9977.67,"sma_120":10831.67},{"date":"2026-03-09","open":9750,"high":10080,"low":9500,"close":10030,"volume":49642,"rsi_14":48.82,"sma_20":9927.0,"sma_60":9966.33,"sma_120":10819.5},{"date":"2026-03-10","open":10290,"high":10320,"low":9510,"close":9680,"volume":61683,"rsi_14":44.5,"sma_20":9906.0,"sma_60":9954.33,"sma_120":10805.83},{"date":"2026-03-11","open":9650,"high":10090,"low":9650,"close":9910,"volume":59253,"rsi_14":48.46,"sma_20":9915.5,"sma_60":9945.33,"sma_120":10793.42},{"date":"2026-03-12","open":9910,"high":10830,"low":9910,"close":10040,"volume":69696,"rsi_14":48.85,"sma_20":9937.0,"sma_60":9935.33,"sma_120":10777.08},{"date":"2026-03-13","open":10040,"high":10480,"low":9850,"close":10420,"volume":52800,"rsi_14":52.03,"sma_20":9954.5,"sma_60":9932.0,"sma_120":10760.58},{"date":"2026-03-16","open":10430,"high":10430,"low":10030,"close":10100,"volume":16810,"rsi_14":48.77,"sma_20":9954.0,"sma_60":9908.67,"sma_120":10720.58},{"date":"2026-03-17","open":10040,"high":10200,"low":9990,"close":9990,"volume":20176,"rsi_14":48.44,"sma_20":9948.0,"sma_60":9918.83,"sma_120":10725.67},{"date":"2026-03-18","open":9990,"high":10900,"low":9930,"close":10170,"volume":66374,"rsi_14":52.56,"sma_20":9952.0,"sma_60":9919.17,"sma_120":10711.25},{"date":"2026-03-19","open":10170,"high":10820,"low":10010,"close":10250,"volume":64682,"rsi_14":52.46,"sma_20":9963.0,"sma_60":9921.5,"sma_120":10695.83},{"date":"2026-03-20","open":10250,"high":10500,"low":10210,"close":10390,"volume":28523,"rsi_14":56.08,"sma_20":9976.0,"sma_60":9928.5,"sma_120":10684.33},{"date":"2026-03-23","open":10200,"high":10390,"low":9980,"close":9990,"volume":30169,"rsi_14":55.09,"sma_20":9963.0,"sma_60":9929.17,"sma_120":10667.25},{"date":"2026-03-24","open":10020,"high":10220,"low":9910,"close":10200,"volume":30057,"rsi_14":69.59,"sma_20":9962.5,"sma_60":9931.67,"sma_120":10643.83},{"date":"2026-03-25","open":10130,"high":10300,"low":10030,"close":10130,"volume":9749,"rsi_14":54.21,"sma_20":9962.5,"sma_60":9929.5,"sma_120":10621.25},{"date":"2026-03-26","open":10070,"high":10220,"low":9950,"close":10000,"volume":26843,"rsi_14":49.64,"sma_20":9965.5,"sma_60":9928.67,"sma_120":10598.92},{"date":"2026-03-27","open":9750,"high":10190,"low":9750,"close":10080,"volume":12655,"rsi_14":50.89,"sma_20":9968.0,"sma_60":9930.0,"sma_120":10567.08},{"date":"2026-03-30","open":10080,"high":10240,"low":9680,"close":10190,"volume":24185,"rsi_14":59.92,"sma_20":9985.0,"sma_60":9935.67,"sma_120":10536.67},{"date":"2026-03-31","open":10190,"high":10230,"low":9990,"close":9990,"volume":19674,"rsi_14":51.57,"sma_20":10008.0,"sma_60":9935.67,"sma_120":10512.0},{"date":"2026-04-01","open":10010,"high":10380,"low":10010,"close":10350,"volume":18054,"rsi_14":55.6,"sma_20":10091.5,"sma_60":9943.33,"sma_120":10490.75},{"date":"2026-04-02","open":10350,"high":10530,"low":9900,"close":10000,"volume":23627,"rsi_14":42.34,"sma_20":10096.5,"sma_60":9941.17,"sma_120":10468.67},{"date":"2026-04-03","open":10150,"high":10700,"low":10090,"close":10430,"volume":32212,"rsi_14":55.79,"sma_20":10117.0,"sma_60":9947.67,"sma_120":10450.5},{"date":"2026-04-06","open":10700,"high":10700,"low":10300,"close":10640,"volume":35036,"rsi_14":61.02,"sma_20":10147.5,"sma_60":9957.83,"sma_120":10434.58},{"date":"2026-04-07","open":10640,"high":10640,"low":10300,"close":10550,"volume":30222,"rsi_14":56.64,"sma_20":10191.0,"sma_60":9972.67,"sma_120":10416.08},{"date":"2026-04-08","open":10700,"high":10750,"low":10420,"close":10520,"volume":20110,"rsi_14":54.8,"sma_20":10221.5,"sma_60":9991.17,"sma_120":10402.25},{"date":"2026-04-09","open":10520,"high":11040,"low":10450,"close":10750,"volume":63847,"rsi_14":56.21,"sma_20":10257.0,"sma_60":10011.83,"sma_120":10391.67},{"date":"2026-04-10","open":10800,"high":11590,"low":10740,"close":11180,"volume":126724,"rsi_14":70.31,"sma_20":10295.0,"sma_60":10036.5,"sma_120":10383.83},{"date":"2026-04-13","open":11180,"high":11450,"low":10990,"close":11020,"volume":46106,"rsi_14":64.24,"sma_20":10341.0,"sma_60":10059.5,"sma_120":10376.25},{"date":"2026-04-14","open":11130,"high":11590,"low":11090,"close":11500,"volume":109346,"rsi_14":70.82,"sma_20":10416.5,"sma_60":10091.0,"sma_120":10376.25},{"date":"2026-04-15","open":11890,"high":13370,"low":11620,"close":12230,"volume":1045092,"rsi_14":78.66,"sma_20":10519.5,"sma_60":10137.5,"sma_120":10377.5},{"date":"2026-04-16","open":13110,"high":15890,"low":12460,"close":15880,"volume":5127685,"rsi_14":88.87,"sma_20":10801.0,"sma_60":10245.83,"sma_120":10408.58},{"date":"2026-04-17","open":15200,"high":15210,"low":13600,"close":13680,"volume":1275728,"rsi_14":68.27,"sma_20":10965.5,"sma_60":10320.5,"sma_120":10420.17},{"date":"2026-04-20","open":13840,"high":16000,"low":13140,"close":13660,"volume":2155523,"rsi_14":69.58,"sma_20":11149.0,"sma_60":10391.17,"sma_120":10432.58},{"date":"2026-04-21","open":13660,"high":13680,"low":12620,"close":13070,"volume":413206,"rsi_14":64.17,"sma_20":11292.5,"sma_60":10458.17,"sma_120":10440.08},{"date":"2026-04-22","open":13100,"high":13180,"low":12700,"close":13070,"volume":212509,"rsi_14":66.59,"sma_20":11439.5,"sma_60":10525.5,"sma_120":10447.17},{"date":"2026-04-23","open":13060,"high":13390,"low":12600,"close":13130,"volume":293741,"rsi_14":65.2,"sma_20":11596.0,"sma_60":10581.0,"sma_120":10456.67},{"date":"2026-04-24","open":13040,"high":13320,"low":12720,"close":13140,"volume":165480,"rsi_14":64.4,"sma_20":11749.0,"sma_60":10630.83,"sma_120":10466.0},{"date":"2026-04-27","open":13230,"high":13510,"low":13000,"close":13300,"volume":167850,"rsi_14":65.71,"sma_20":11904.5,"sma_60":10673.33,"sma_120":10480.17},{"date":"2026-04-28","open":13450,"high":13490,"low":12800,"close":13020,"volume":107196,"rsi_14":63.89,"sma_20":12056.0,"sma_60":10713.67,"sma_120":10493.08},{"date":"2026-04-29","open":13020,"high":14600,"low":12810,"close":13050,"volume":1035031,"rsi_14":63.07,"sma_20":12191.0,"sma_60":10751.33,"sma_120":10491.75},{"date":"2026-04-30","open":12930,"high":13300,"low":12800,"close":12850,"volume":115842,"rsi_14":58.51,"sma_20":12605.0,"sma_60":11112.17,"sma_120":10537.42},{"date":"2026-05-04","open":13050,"high":13510,"low":13000,"close":13130,"volume":112214,"rsi_14":62.14,"sma_20":12468.5,"sma_60":10838.33,"sma_120":10537.5},{"date":"2026-05-06","open":12980,"high":15200,"low":12700,"close":13990,"volume":1544400,"rsi_14":63.73,"sma_20":12636.0,"sma_60":10903.5,"sma_120":10562.58},{"date":"2026-05-07","open":13920,"high":14150,"low":13030,"close":13050,"volume":350209,"rsi_14":54.42,"sma_20":12761.0,"sma_60":10952.67,"sma_120":10580.58},{"date":"2026-05-08","open":13060,"high":13240,"low":12810,"close":13020,"volume":88145,"rsi_14":24.73,"sma_20":12886.0,"sma_60":11007.67,"sma_120":10593.67},{"date":"2026-05-11","open":13140,"high":13550,"low":13110,"close":13230,"volume":107542,"rsi_14":43.87,"sma_20":13010.0,"sma_60":11068.0,"sma_120":10611.58},{"date":"2026-05-12","open":13550,"high":13640,"low":12130,"close":12570,"volume":165568,"rsi_14":37.35,"sma_20":13079.5,"sma_60":11109.67,"sma_120":10622.25},{"date":"2026-05-13","open":12440,"high":13380,"low":12010,"close":12110,"volume":375813,"rsi_14":38.52,"sma_20":13134.0,"sma_60":11143.0,"sma_120":10629.58},{"date":"2026-05-14","open":12000,"high":12380,"low":11830,"close":12110,"volume":65372,"rsi_14":38.52,"sma_20":13164.5,"sma_60":11176.33,"sma_120":10639.67},{"date":"2026-05-15","open":12160,"high":12210,"low":11420,"close":11550,"volume":65597,"rsi_14":33.12,"sma_20":13130.5,"sma_60":11200.67,"sma_120":10645.67},{"date":"2026-05-18","open":11550,"high":11780,"low":11000,"close":11600,"volume":58715,"rsi_14":33.69,"sma_20":12916.5,"sma_60":11226.83,"sma_120":10653.17},{"date":"2026-05-19","open":11800,"high":12060,"low":11210,"close":11390,"volume":56788,"rsi_14":29.98,"sma_20":12802.0,"sma_60":11247.83,"sma_120":10660.83},{"date":"2026-05-20","open":11050,"high":11500,"low":10760,"close":10840,"volume":52140,"rsi_14":28.37,"sma_20":12661.0,"sma_60":11257.67,"sma_120":10663.17},{"date":"2026-05-21","open":10940,"high":11300,"low":10620,"close":10710,"volume":73814,"rsi_14":27.24,"sma_20":12543.0,"sma_60":11266.0,"sma_120":10666.83},{"date":"2026-05-22","open":11350,"high":11970,"low":11300,"close":11410,"volume":138692,"rsi_14":37.23,"sma_20":12460.0,"sma_60":11287.33,"sma_120":10675.25},{"date":"2026-05-26","open":11410,"high":12030,"low":11410,"close":11780,"volume":109647,"rsi_14":38.22,"sma_20":12392.5,"sma_60":11318.0,"sma_120":10687.08},{"date":"2026-05-27","open":11780,"high":11800,"low":10870,"close":11090,"volume":63141,"rsi_14":23.92,"sma_20":12290.0,"sma_60":11335.67,"sma_120":10692.25},{"date":"2026-05-28","open":11160,"high":11160,"low":10230,"close":10670,"volume":49428,"rsi_14":26.39,"sma_20":12158.5,"sma_60":11349.33,"sma_120":10695.25},{"date":"2026-05-29","open":10680,"high":10840,"low":10030,"close":10180,"volume":47384,"rsi_14":24.18,"sma_20":12016.5,"sma_60":11360.17,"sma_120":10692.25},{"date":"2026-06-01","open":10000,"high":10180,"low":9640,"close":9810,"volume":65490,"rsi_14":19.79,"sma_20":11854.5,"sma_60":11379.0,"sma_120":10685.0},{"date":"2026-06-02","open":9910,"high":10120,"low":9100,"close":9370,"volume":62997,"rsi_14":20.59,"sma_20":11680.5,"sma_60":11370.17,"sma_120":10676.75},{"date":"2026-06-04","open":8950,"high":9650,"low":8950,"close":9110,"volume":37499,"rsi_14":21.37,"sma_20":11479.5,"sma_60":11355.0,"sma_120":10666.33},{"date":"2026-06-05","open":9100,"high":9100,"low":8730,"close":8730,"volume":55015,"rsi_14":19.93,"sma_20":11216.5,"sma_60":11333.33,"sma_120":10649.83},{"date":"2026-06-08","open":8410,"high":8690,"low":8070,"close":8090,"volume":84539,"rsi_14":19.65,"sma_20":10968.5,"sma_60":11306.83,"sma_120":10630.58},{"date":"2026-06-09","open":7990,"high":8740,"low":7990,"close":8380,"volume":31620,"rsi_14":22.9,"sma_20":10736.5,"sma_60":11281.33,"sma_120":10613.33},{"date":"2026-06-10","open":8320,"high":8590,"low":8060,"close":8110,"volume":23365,"rsi_14":22.67,"sma_20":10480.5,"sma_60":11249.17,"sma_120":10592.25},{"date":"2026-06-11","open":8100,"high":8370,"low":7990,"close":8270,"volume":18326,"rsi_14":27.09,"sma_20":10265.5,"sma_60":11213.33,"sma_120":10572.67},{"date":"2026-06-12","open":8490,"high":8610,"low":8290,"close":8370,"volume":22528,"rsi_14":29.03,"sma_20":10078.5,"sma_60":11184.5,"sma_120":10554.75},{"date":"2026-06-15","open":8270,"high":8700,"low":8270,"close":8310,"volume":30929,"rsi_14":18.62,"sma_20":9888.5,"sma_60":11156.5,"sma_120":10537.67},{"date":"2026-06-16","open":8310,"high":8470,"low":8220,"close":8360,"volume":21687,"rsi_14":12.99,"sma_20":9729.0,"sma_60":11126.33,"sma_120":10522.75},{"date":"2026-06-17","open":8360,"high":8540,"low":8230,"close":8510,"volume":27839,"rsi_14":43.6,"sma_20":8721.5,"sma_60":10920.17,"sma_120":10425.08},{"date":"2026-06-18","open":8350,"high":8440,"low":8130,"close":8130,"volume":27141,"rsi_14":18.56,"sma_20":9411.5,"sma_60":11059.67,"sma_120":10494.08},{"date":"2026-06-19","open":8140,"high":8150,"low":7740,"close":7950,"volume":39043,"rsi_14":20.11,"sma_20":9267.0,"sma_60":11025.67,"sma_120":10477.42},{"date":"2026-06-22","open":7620,"high":8010,"low":7600,"close":7660,"volume":31851,"rsi_14":20.55,"sma_20":9114.5,"sma_60":10983.33,"sma_120":10457.5},{"date":"2026-06-23","open":7660,"high":7820,"low":7220,"close":7260,"volume":45874,"rsi_14":20.78,"sma_20":8907.0,"sma_60":10935.5,"sma_120":10432.5},{"date":"2026-06-24","open":7000,"high":7400,"low":7000,"close":7260,"volume":29392,"rsi_14":22.39,"sma_20":8681.0,"sma_60":10889.83,"sma_120":10409.25},{"date":"2026-06-25","open":7210,"high":7410,"low":7150,"close":7240,"volume":23260,"rsi_14":25.08,"sma_20":8488.5,"sma_60":10842.5,"sma_120":10386.25},{"date":"2026-06-26","open":7030,"high":7250,"low":6490,"close":7180,"volume":37244,"rsi_14":31.12,"sma_20":8314.0,"sma_60":10792.33,"sma_120":10364.0},{"date":"2026-06-29","open":6880,"high":7960,"low":6880,"close":7400,"volume":22808,"rsi_14":29.06,"sma_20":8175.0,"sma_60":10749.17,"sma_120":10342.42},{"date":"2026-06-30","open":7500,"high":7600,"low":7180,"close":7230,"volume":15974,"rsi_14":30.36,"sma_20":8046.0,"sma_60":10697.17,"sma_120":10320.25},{"date":"2026-07-01","open":7460,"high":7490,"low":7260,"close":7420,"volume":8679,"rsi_14":31.28,"sma_20":7948.5,"sma_60":10654.17,"sma_120":10297.67},{"date":"2026-07-02","open":7360,"high":7410,"low":6940,"close":7340,"volume":34163,"rsi_14":27.11,"sma_20":7860.0,"sma_60":10602.67,"sma_120":10275.17},{"date":"2026-07-03","open":7350,"high":7510,"low":7070,"close":7470,"volume":18662,"rsi_14":31.9,"sma_20":7797.0,"sma_60":10549.83,"sma_120":10253.83},{"date":"2026-07-06","open":7390,"high":7600,"low":7300,"close":7400,"volume":10334,"rsi_14":29.49,"sma_20":7762.5,"sma_60":10497.33,"sma_120":10235.0},{"date":"2026-07-07","open":7340,"high":7700,"low":7100,"close":7350,"volume":14012,"rsi_14":24.11,"sma_20":7711.0,"sma_60":10444.5,"sma_120":10217.83},{"date":"2026-07-08","open":7290,"high":7380,"low":7020,"close":7140,"volume":49449,"rsi_14":26.09,"sma_20":7662.5,"sma_60":10384.33,"sma_120":10198.08},{"date":"2026-07-09","open":6950,"high":7360,"low":6950,"close":7110,"volume":10756,"rsi_14":28.12,"sma_20":7604.5,"sma_60":10316.5,"sma_120":10176.5},{"date":"2026-07-10","open":7080,"high":7540,"low":7080,"close":7330,"volume":10809,"rsi_14":41.08,"sma_20":7552.5,"sma_60":10255.0,"sma_120":10157.25},{"date":"2026-07-13","open":7330,"high":7540,"low":6950,"close":6950,"volume":20164,"rsi_14":41.53,"sma_20":7484.5,"sma_60":10179.17,"sma_120":10135.08},{"date":"2026-07-14","open":6900,"high":7200,"low":6650,"close":6810,"volume":29048,"rsi_14":38.58,"sma_20":7407.0,"sma_60":10088.83,"sma_120":10113.17},{"date":"2026-07-15","open":6850,"high":7270,"low":6850,"close":7210,"volume":18389,"rsi_14":49.36,"sma_20":7342.0,"sma_60":9944.33,"sma_120":10095.08},{"date":"2026-07-16","open":7210,"high":7250,"low":7000,"close":7130,"volume":7091,"rsi_14":48.95,"sma_20":7292.0,"sma_60":9835.17,"sma_120":10077.83},{"date":"2026-07-20","open":7130,"high":7130,"low":6710,"close":6800,"volume":25024,"rsi_14":37.9,"sma_20":7234.5,"sma_60":9720.83,"sma_120":10056.0},{"date":"2026-07-21","open":6730,"high":6900,"low":6680,"close":6890,"volume":15175,"rsi_14":42.92,"sma_20":7196.0,"sma_60":9617.83,"sma_120":10038.0},{"date":"2026-07-22","open":6830,"high":7060,"low":6820,"close":6920,"volume":6814,"rsi_14":38.84,"sma_20":7179.0,"sma_60":9515.33,"sma_120":10020.42},{"date":"2026-07-23","open":6720,"high":8990,"low":6720,"close":7580,"volume":1130645,"rsi_14":54.26,"sma_20":7195.0,"sma_60":9422.83,"sma_120":10001.92},{"date":"2026-07-24","open":7310,"high":7560,"low":7050,"close":7080,"volume":114251,"rsi_14":43.89,"sma_20":7187.0,"sma_60":9321.83,"sma_120":9976.33},{"date":"2026-07-27","open":7300,"high":7680,"low":7080,"close":7100,"volume":61618,"rsi_14":45.22,"sma_20":7183.0,"sma_60":9218.5,"sma_120":9945.92},{"date":"2026-07-28","open":7050,"high":7300,"low":6920,"close":7270,"volume":32333,"rsi_14":48.77,"sma_20":7176.5,"sma_60":9122.67,"sma_120":9918.17},{"date":"2026-07-29","open":7200,"high":7650,"low":6520,"close":6810,"volume":233391,"rsi_14":45.3,"sma_20":7155.5,"sma_60":9018.67,"sma_120":9885.0},{"date":"2026-07-30","open":6810,"high":6860,"low":6330,"close":6560,"volume":45466,"rsi_14":42.63,"sma_20":7112.5,"sma_60":8913.83,"sma_120":9852.92},{"date":"2026-07-31","open":6610,"high":7030,"low":6610,"close":7020,"volume":42366,"rsi_14":46.1,"sma_20":7096.5,"sma_60":8812.0,"sma_120":9825.17},{"date":"2026-08-03","open":6880,"high":7480,"low":6810,"close":7230,"volume":25972,"rsi_14":53.68,"sma_20":7084.5,"sma_60":8699.33,"sma_120":9801.42},{"date":"2026-08-04","open":7110,"high":7500,"low":7110,"close":7300,"volume":33361,"rsi_14":56.57,"sma_20":7079.5,"sma_60":8603.5,"sma_120":9778.08},{"date":"2026-08-05","open":7450,"high":8020,"low":7375,"close":7610,"volume":96276,"rsi_14":55.49,"sma_20":7092.5,"sma_60":8513.33,"sma_120":9760.5},{"date":"2026-08-06","open":7610,"high":7770,"low":7420,"close":7600,"volume":39807,"rsi_14":56.58,"sma_20":7115.5,"sma_60":8419.5,"sma_120":9743.75},{"date":"2026-08-07","open":7700,"high":7700,"low":7450,"close":7500,"volume":17280,"rsi_14":60.48,"sma_20":7135.0,"sma_60":8335.0,"sma_120":9722.33},{"date":"2026-08-10","open":7630,"high":8390,"low":7540,"close":8040,"volume":129748,"rsi_14":65.17,"sma_20":7170.5,"sma_60":8267.17,"sma_120":9705.08},{"date":"2026-08-11","open":8020,"high":8180,"low":7820,"close":8040,"volume":27126,"rsi_14":64.89,"sma_20":7225.0,"sma_60":8199.33,"sma_120":9687.83},{"date":"2026-08-12","open":7980,"high":8590,"low":7850,"close":8020,"volume":84962,"rsi_14":57.05,"sma_20":7285.5,"sma_60":8140.5,"sma_120":9670.58},{"date":"2026-08-13","open":8020,"high":8230,"low":7910,"close":8060,"volume":21787,"rsi_14":68.42,"sma_20":7328.0,"sma_60":8081.5,"sma_120":9654.17},{"date":"2026-08-14","open":8080,"high":8120,"low":7810,"close":8000,"volume":21663,"rsi_14":66.67,"sma_20":7371.5,"sma_60":8025.0,"sma_120":9636.42},{"date":"2026-08-18","open":8000,"high":8010,"low":7580,"close":7580,"volume":26304,"rsi_14":55.25,"sma_20":7410.5,"sma_60":7970.67,"sma_120":9614.17},{"date":"2026-08-19","open":7580,"high":7610,"low":7300,"close":7420,"volume":17551,"rsi_14":61.51,"sma_20":7437.0,"sma_60":7915.83,"sma_120":9590.92},{"date":"2026-08-20","open":7400,"high":7850,"low":7400,"close":7540,"volume":14669,"rsi_14":69.44,"sma_20":7468.0,"sma_60":7851.33,"sma_120":9569.33},{"date":"2026-08-21","open":7500,"high":7510,"low":7210,"close":7350,"volume":10043,"rsi_14":57.33,"sma_20":7456.5,"sma_60":7777.5,"sma_120":9547.75},{"date":"2026-08-24","open":7350,"high":7530,"low":7310,"close":7500,"volume":4152,"rsi_14":56.16,"sma_20":7477.5,"sma_60":7717.67,"sma_120":9526.67},{"date":"2026-08-25","open":7490,"high":7610,"low":7230,"close":7600,"volume":9960,"rsi_14":56.76,"sma_20":7502.5,"sma_60":7666.5,"sma_120":9507.92},{"date":"2026-08-26","open":7610,"high":7610,"low":7460,"close":7550,"volume":7277,"rsi_14":48.47,"sma_20":7516.5,"sma_60":7622.67,"sma_120":9491.42},{"date":"2026-08-27","open":7700,"high":7700,"low":7460,"close":7580,"volume":6147,"rsi_14":49.49,"sma_20":7555.0,"sma_60":7585.5,"sma_120":9482.25},{"date":"2026-08-28","open":7740,"high":8080,"low":7670,"close":7690,"volume":32604,"rsi_14":54.77,"sma_20":7611.5,"sma_60":7557.5,"sma_120":9463.83},{"date":"2026-08-31","open":7690,"high":7690,"low":7390,"close":7560,"volume":10516,"rsi_14":34.81,"sma_20":7638.5,"sma_60":7531.67,"sma_120":9443.33},{"date":"2026-09-01","open":7560,"high":7570,"low":7440,"close":7550,"volume":5264,"rsi_14":34.59,"sma_20":7654.5,"sma_60":7512.0,"sma_120":9422.67},{"date":"2026-09-02","open":7430,"high":7440,"low":7270,"close":7270,"volume":5087,"rsi_14":29.73,"sma_20":7653.0,"sma_60":7498.33,"sma_120":9402.58},{"date":"2026-09-03","open":7260,"high":7390,"low":7140,"close":7200,"volume":6519,"rsi_14":27.13,"sma_20":7632.5,"sma_60":7478.67,"sma_120":9380.0},{"date":"2026-09-04","open":7280,"high":7330,"low":7210,"close":7240,"volume":6356,"rsi_14":29.57,"sma_20":7614.5,"sma_60":7464.17,"sma_120":9356.67},{"date":"2026-09-07","open":7370,"high":7370,"low":7150,"close":7170,"volume":7520,"rsi_14":36.42,"sma_20":7598.0,"sma_60":7445.83,"sma_120":9329.58},{"date":"2026-09-08","open":7350,"high":7350,"low":7030,"close":7030,"volume":11782,"rsi_14":36.91,"sma_20":7547.5,"sma_60":7423.5,"sma_120":9304.0},{"date":"2026-09-09","open":7140,"high":7140,"low":7000,"close":7110,"volume":16912,"rsi_14":35.17,"sma_20":7501.0,"sma_60":7403.5,"sma_120":9280.0},{"date":"2026-09-10","open":7030,"high":7110,"low":6970,"close":7040,"volume":7848,"rsi_14":38.35,"sma_20":7452.0,"sma_60":7381.5,"sma_120":9253.92},{"date":"2026-09-11","open":7140,"high":8100,"low":6830,"close":7800,"volume":230733,"rsi_14":57.73,"sma_20":7439.0,"sma_60":7369.67,"sma_120":9233.5},{"date":"2026-09-14","open":7820,"high":9100,"low":7660,"close":7870,"volume":423834,"rsi_14":57.07,"sma_20":7432.5,"sma_60":7365.33,"sma_120":9212.5},{"date":"2026-09-15","open":8160,"high":8890,"low":7760,"close":8510,"volume":337017,"rsi_14":69.2,"sma_20":7479.0,"sma_60":7374.67,"sma_120":9200.17},{"date":"2026-09-16","open":8280,"high":8500,"low":7950,"close":8100,"volume":61501,"rsi_14":59.03,"sma_20":7513.0,"sma_60":7382.0,"sma_120":9182.67},{"date":"2026-09-17","open":8250,"high":8250,"low":7820,"close":7930,"volume":26053,"rsi_14":54.08,"sma_20":7532.5,"sma_60":7393.17,"sma_120":9164.33},{"date":"2026-09-18","open":8060,"high":9470,"low":7820,"close":8310,"volume":338262,"rsi_14":61.76,"sma_20":7580.5,"sma_60":7410.67,"sma_120":9150.25},{"date":"2026-09-21","open":8300,"high":8360,"low":7870,"close":7900,"volume":85409,"rsi_14":54.87,"sma_20":7600.5,"sma_60":7421.67,"sma_120":9132.08},{"date":"2026-09-22","open":8000,"high":8070,"low":7830,"close":7860,"volume":37089,"rsi_14":58.81,"sma_20":7613.5,"sma_60":7433.0,"sma_120":9112.67},{"date":"2026-09-23","open":7890,"high":8290,"low":7860,"close":7960,"volume":44912,"rsi_14":61.24,"sma_20":7634.0,"sma_60":7442.33,"sma_120":9095.75},{"date":"2026-09-28","open":7960,"high":8300,"low":7880,"close":8050,"volume":39079,"rsi_14":61.81,"sma_20":7657.5,"sma_60":7456.0,"sma_120":9076.58},{"date":"2026-09-29","open":8130,"high":8290,"low":8030,"close":8100,"volume":22738,"rsi_14":63.64,"sma_20":7678.0,"sma_60":7467.33,"sma_120":9060.75},{"date":"2026-09-30","open":8170,"high":8340,"low":8040,"close":8220,"volume":36799,"rsi_14":67.55,"sma_20":7711.0,"sma_60":7482.0,"sma_120":9042.33},{"date":"2026-10-01","open":8420,"high":8420,"low":8110,"close":8230,"volume":22159,"rsi_14":66.87,"sma_20":7745.0,"sma_60":7494.67,"sma_120":9022.25},{"date":"2026-10-02","open":8260,"high":8550,"low":8100,"close":8400,"volume":33974,"rsi_14":69.88,"sma_20":7801.5,"sma_60":7511.33,"sma_120":9004.33},{"date":"2026-10-06","open":9090,"high":10360,"low":8620,"close":9530,"volume":1577594,"rsi_14":72.82,"sma_20":7918.0,"sma_60":7547.67,"sma_120":8996.08},{"date":"2026-10-07","open":9530,"high":9780,"low":9060,"close":9290,"volume":282750,"rsi_14":67.93,"sma_20":8020.5,"sma_60":7583.5,"sma_120":8983.92},{"date":"2026-10-08","open":9280,"high":9620,"low":8680,"close":8880,"volume":126562,"rsi_14":54.96,"sma_20":8106.0,"sma_60":7613.0,"sma_120":8964.75},{"date":"2026-10-12","open":9000,"high":9190,"low":8480,"close":8630,"volume":73597,"rsi_14":57.42,"sma_20":8186.0,"sma_60":7634.67,"sma_120":8944.83},{"date":"2026-10-13","open":8650,"high":9080,"low":8310,"close":8680,"volume":98292,"rsi_14":60.87,"sma_20":8264.5,"sma_60":7663.5,"sma_120":8921.33},{"date":"2026-10-14","open":8530,"high":8890,"low":8470,"close":8490,"volume":40092,"rsi_14":52.76,"sma_20":8337.0,"sma_60":7691.5,"sma_120":8890.17},{"date":"2026-10-15","open":8450,"high":8460,"low":7850,"close":8220,"volume":58510,"rsi_14":55.13,"sma_20":8358.0,"sma_60":7708.33,"sma_120":8826.33},{"date":"2026-10-16","open":8290,"high":8590,"low":8160,"close":8370,"volume":24481,"rsi_14":57.89,"sma_20":8383.0,"sma_60":7729.0,"sma_120":8782.08},{"date":"2026-10-19","open":8130,"high":8430,"low":8090,"close":8390,"volume":22925,"rsi_14":56.83,"sma_20":8377.0,"sma_60":7755.5,"sma_120":8738.17},{"date":"2026-10-20","open":8140,"high":8760,"low":8010,"close":8020,"volume":22354,"rsi_14":49.56,"sma_20":8373.0,"sma_60":7774.33,"sma_120":8696.08},{"date":"2026-10-21","open":8280,"high":8450,"low":8010,"close":8020,"volume":33198,"rsi_14":48.82,"sma_20":8377.5,"sma_60":7792.67,"sma_120":8654.0},{"date":"2026-10-22","open":8230,"high":8500,"low":7830,"close":7870,"volume":32296,"rsi_14":44.87,"sma_20":8355.5,"sma_60":7797.5,"sma_120":8610.17},{"date":"2026-10-23","open":7881,"high":8349,"low":7821,"close":7870,"volume":65389}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.82,"pbr":0.11,"ttm_eps":null,"close":1052.118},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.62,"pbr":0.1,"ttm_eps":null,"close":970.0108},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":34.66,"pbr":0.79,"ttm_eps":null,"close":7680.812},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":40.29,"pbr":0.74,"ttm_eps":null,"close":7318.3247},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":158.09,"pbr":1.16,"ttm_eps":null,"close":11482.0303},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.27,"ttm_eps":null,"close":12393.1475},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":21.77,"pbr":0.97,"ttm_eps":null,"close":9890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.31,"pbr":1.02,"ttm_eps":null,"close":9990.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.72,"pbr":0.74,"ttm_eps":null,"close":7230.0}],"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":"케이사인","phase":"above-fold","symbol_resolved":true}