{"status":"ok","report":{"price_analysis":{"current":6710.0,"change_1d":-4.5,"change_7d":-10.4,"change_30d":8.6,"high_30d":9970.0,"low_30d":6050.0,"position_in_range":17.0,"support":6442.0,"resistance":9578.0},"summary":"드림텍(192650)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4421.32억. 현재가 6,710원, 전일 대비 -4.6%, 30일 +8.6%. ROE -1.0%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 5.73만, 기관 순매도 12.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 4421.32억. 매출 1.12조, 영업이익 131.26억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.93,"roe":-1.04,"eps":-72.3,"revenue":1116083404466.0,"operating_income":13125927134.0,"net_income":712228266.0,"market_cap":442131783830,"profit_margin":0.06,"roa":-0.57,"operating_margin":1.18,"gross_margin":8.94,"debt_ratio":0.8462115946660372,"total_assets":881434666350.0,"total_equity":477428843420.0,"total_debt":404005822930.0,"dividend_yield":3.4,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-8.79)가 시그널선(298.99)을 하회합니다(데드크로스). SMA20 8119, SMA60 6373 — 혼조세입니다. 볼린저밴드 6386~9852 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.155925155925146,"macd":-8.793588572952103,"macd_signal":298.98771199948504,"sma_20":8119.0,"sma_60":6373.25,"bb_upper":9852.342435873536,"bb_lower":6385.657564126464,"atr_14":603.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.73만, 기관 순매수 -12.10만. 30일 누적: 외국인 129.76만, 기관 324.78만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-57252.0,"institutional_flow":-120982.0,"data":[{"date":"2026-10-23","foreign_net":113496.0,"institution_net":-217180.0,"retail_net":103684.0},{"date":"2026-10-22","foreign_net":-110123.0,"institution_net":95722.0,"retail_net":14401.0},{"date":"2026-10-21","foreign_net":-22202.0,"institution_net":38800.0,"retail_net":-16598.0},{"date":"2026-10-20","foreign_net":-28338.0,"institution_net":-40021.0,"retail_net":68359.0},{"date":"2026-10-19","foreign_net":-10085.0,"institution_net":1697.0,"retail_net":8388.0},{"date":"2026-10-16","foreign_net":335826.0,"institution_net":-478379.0,"retail_net":142553.0},{"date":"2026-10-15","foreign_net":415507.0,"institution_net":34028.0,"retail_net":-449535.0},{"date":"2026-10-14","foreign_net":341898.0,"institution_net":-291361.0,"retail_net":-50537.0},{"date":"2026-10-13","foreign_net":281127.0,"institution_net":-81412.0,"retail_net":-199715.0},{"date":"2026-10-12","foreign_net":151967.0,"institution_net":14942.0,"retail_net":-166909.0},{"date":"2026-10-08","foreign_net":44570.0,"institution_net":18464.0,"retail_net":-63034.0},{"date":"2026-10-07","foreign_net":236152.0,"institution_net":-92588.0,"retail_net":-143564.0},{"date":"2026-10-06","foreign_net":-74960.0,"institution_net":146944.0,"retail_net":-71984.0},{"date":"2026-10-02","foreign_net":-125112.0,"institution_net":300845.0,"retail_net":-175733.0},{"date":"2026-10-01","foreign_net":301520.0,"institution_net":515247.0,"retail_net":-816767.0},{"date":"2026-09-30","foreign_net":22811.0,"institution_net":-76054.0,"retail_net":53243.0},{"date":"2026-09-29","foreign_net":113992.0,"institution_net":49981.0,"retail_net":-163973.0},{"date":"2026-09-28","foreign_net":112971.0,"institution_net":41061.0,"retail_net":-154032.0},{"date":"2026-09-23","foreign_net":-79484.0,"institution_net":172254.0,"retail_net":-92770.0},{"date":"2026-09-22","foreign_net":-172673.0,"institution_net":869540.0,"retail_net":-696867.0},{"date":"2026-09-21","foreign_net":-183123.0,"institution_net":688013.0,"retail_net":-504890.0},{"date":"2026-09-18","foreign_net":-334893.0,"institution_net":246290.0,"retail_net":88603.0},{"date":"2026-09-17","foreign_net":-93834.0,"institution_net":817608.0,"retail_net":-723774.0},{"date":"2026-09-16","foreign_net":-3176.0,"institution_net":136112.0,"retail_net":-132936.0},{"date":"2026-09-15","foreign_net":149207.0,"institution_net":232751.0,"retail_net":-381958.0},{"date":"2026-09-14","foreign_net":-17450.0,"institution_net":7752.0,"retail_net":9698.0},{"date":"2026-09-11","foreign_net":-77468.0,"institution_net":53613.0,"retail_net":23855.0},{"date":"2026-09-10","foreign_net":29738.0,"institution_net":-4531.0,"retail_net":-25207.0},{"date":"2026-09-09","foreign_net":17569.0,"institution_net":17582.0,"retail_net":-35151.0},{"date":"2026-09-08","foreign_net":-37808.0,"institution_net":30109.0,"retail_net":7699.0}],"periods":{"d1":{"foreign_net":113496.0,"institution_net":-217180.0,"retail_net":103684.0},"d3":{"foreign_net":-18829.0,"institution_net":-82658.0,"retail_net":101487.0},"d7":{"foreign_net":694081.0,"institution_net":-565333.0,"retail_net":-128748.0},"d14":{"foreign_net":1549723.0,"institution_net":-549499.0,"retail_net":-1000224.0},"d30":{"foreign_net":1297622.0,"institution_net":3247829.0,"retail_net":-4545451.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -72, PBR 0.93x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -72원"}]},"growth":{"grade":"D","percentile":31,"summary":"매출 -1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.3,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.7,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.2,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.6,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.27,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 0.93x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -1.3%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"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":8.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.93,"per_5y_high":249.86,"per_5y_low":14.3,"per_5y_avg":103.23,"per_percentile":null,"pbr_5y_high":1.13,"pbr_5y_low":0.73,"pbr_5y_avg":0.94,"pbr_percentile":55.6,"per_5y_median":72.93,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":14.3,"pbr":1.09},{"quarter":"2024-Q3","per":24.2,"pbr":1.13},{"quarter":"2024-Q4","per":72.93,"pbr":0.95},{"quarter":"2025-Q1","per":122.45,"pbr":0.88},{"quarter":"2025-Q2","per":null,"pbr":0.86},{"quarter":"2025-Q3","per":168.49,"pbr":0.86},{"quarter":"2025-Q4","per":70.35,"pbr":1.01},{"quarter":"2026-Q1","per":249.86,"pbr":0.91},{"quarter":"2026-Q2","per":null,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8326.6738,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8062.9326,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7038.5889,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6312.4619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5789.6509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5905.8311,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5010.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.3,"eps":582.1411,"close":8326.67,"source":"reported"},{"date":"2024-07","per":14.64,"eps":582.1411,"close":8524.48,"source":"reported"},{"date":"2024-08","per":15.0,"eps":582.1411,"close":8731.7,"source":"reported"},{"date":"2024-09","per":24.2,"eps":333.1847,"close":8062.93,"source":"reported"},{"date":"2024-10","per":23.92,"eps":333.1847,"close":7968.74,"source":"reported"},{"date":"2024-11","per":22.93,"eps":333.1847,"close":7639.06,"source":"reported"},{"date":"2024-12","per":72.93,"eps":96.518,"close":7038.59,"source":"reported"},{"date":"2025-01","per":72.02,"eps":96.518,"close":6951.45,"source":"reported"},{"date":"2025-02","per":72.02,"eps":96.518,"close":6951.45,"source":"reported"},{"date":"2025-03","per":122.45,"eps":51.55,"close":6312.46,"source":"reported"},{"date":"2025-04","per":119.45,"eps":51.55,"close":6157.56,"source":"reported"},{"date":"2025-05","per":114.94,"eps":51.55,"close":5925.19,"source":"reported"},{"date":"2025-09","per":168.49,"eps":35.0508,"close":5905.83,"source":"reported"},{"date":"2025-10","per":176.78,"eps":35.0508,"close":6196.28,"source":"reported"},{"date":"2025-11","per":196.12,"eps":35.0508,"close":6874.0,"source":"reported"},{"date":"2025-12","per":70.35,"eps":100.3554,"close":7060.0,"source":"reported"},{"date":"2026-01","per":78.82,"eps":100.3554,"close":7910.0,"source":"reported"},{"date":"2026-02","per":77.62,"eps":100.3554,"close":7790.0,"source":"reported"},{"date":"2026-03","per":249.86,"eps":25.0939,"close":6270.0,"source":"reported"},{"date":"2026-04","per":267.4,"eps":25.0939,"close":6710.0,"source":"reported"},{"date":"2026-05","per":197.06,"eps":25.0939,"close":4945.0,"source":"reported"}],"trailing_per_history_meta":{"avg":103.4,"std":76.86,"upper_1sd":180.25,"lower_1sd":26.54,"current":197.06,"count":21},"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":3.4,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.4,"summary":"배당수익률 3.40%","metrics":[{"name":"배당수익률","value":3.4,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:34:21.036778+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01044455228192673,"dividend_yield":null,"eps":-72.3,"revenue":257336437897.0,"operating_income":104648418.0,"net_income":-4986530516.0,"market_cap":null,"profit_margin":-0.01937747548209974,"operating_margin":0.00040665993069308735,"roa":-0.005657288856869114,"gross_margin":0.08942764268856106,"total_equity":477428843420.0,"total_assets":881434666350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6650.0,"pbr":1.18,"roe":-0.009177326865571319,"dividend_yield":3.4,"eps":-33.06,"revenue":260705836952.0,"operating_income":413048561.0,"net_income":-4363945985.0,"market_cap":458700000000.0,"profit_margin":-0.016738965402617628,"operating_margin":0.001584347193101199,"roa":-0.00491269534318298,"gross_margin":0.09151270524638315,"total_equity":475513845036.0,"total_assets":888299737751.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008949915567323725,"dividend_yield":null,"eps":32.83,"revenue":275513802683.0,"operating_income":2053337248.0,"net_income":4333351103.0,"market_cap":null,"profit_margin":0.015728254123027936,"operating_margin":0.007452756370113782,"roa":0.005020415246257538,"gross_margin":0.0913685853879482,"total_equity":484177875244.0,"total_assets":863145953162.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012053754880393543,"dividend_yield":null,"eps":43.40419442424242,"revenue":322527326934.0,"operating_income":10554892907.0,"net_income":5729353664.0,"market_cap":null,"profit_margin":0.017763932496710332,"operating_margin":0.03272557710795119,"roa":0.006429033438119398,"gross_margin":0.11418373926354503,"total_equity":475316921644.0,"total_assets":891168745527.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0051054663992708225,"dividend_yield":null,"eps":-18.080268545454544,"revenue":291394805606.0,"operating_income":8824592378.0,"net_income":-2386595448.0,"market_cap":null,"profit_margin":-0.008190247053432234,"operating_margin":0.03028397283763488,"roa":-0.0027442787284666596,"gross_margin":0.11618163344605245,"total_equity":467458849272.0,"total_assets":869662189647.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01118267823996435,"dividend_yield":null,"eps":42.2014613030303,"revenue":341185439061.0,"operating_income":9940398071.0,"net_income":5570592892.0,"market_cap":null,"profit_margin":0.016327170665111655,"operating_margin":0.02913488365258979,"roa":0.005987132650273405,"gross_margin":0.10158888040589294,"total_equity":498144788973.0,"total_assets":930427504683.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008320944226565773,"dividend_yield":null,"eps":-32.474538318181814,"revenue":292444180819.0,"operating_income":1665553152.0,"net_income":-4286639058.0,"market_cap":null,"profit_margin":-0.014657973518211645,"operating_margin":0.005695285668996938,"roa":-0.00472023729353943,"gross_margin":0.08659086850722103,"total_equity":515162575458.0,"total_assets":908140585192.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005307253922677236,"dividend_yield":null,"eps":-19.926443295454543,"revenue":329619092618.0,"operating_income":7650845605.0,"net_income":-2630290515.0,"market_cap":null,"profit_margin":-0.007979788106656428,"operating_margin":0.023211172460409227,"roa":-0.002995198215840818,"gross_margin":0.09542447388037728,"total_equity":495602915052.0,"total_assets":878169097821.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015492350957091549,"dividend_yield":null,"eps":61.74956019696969,"revenue":266507014801.0,"operating_income":2284278660.0,"net_income":8150941946.0,"market_cap":null,"profit_margin":0.030584342975310742,"operating_margin":0.008571176491191664,"roa":0.009050723878417485,"gross_margin":0.10245748164786221,"total_equity":526126858898.0,"total_assets":900584533955.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.022436750154837547,"dividend_yield":null,"eps":87.1694691969697,"revenue":284110552587.0,"operating_income":11953596772.0,"net_income":11506369934.0,"market_cap":null,"profit_margin":0.04049962181702678,"operating_margin":0.04207375144342653,"roa":0.013168791242781195,"gross_margin":0.12300003696025685,"total_equity":512835854328.0,"total_assets":873760523792.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.053054023949469,"dividend_yield":null,"eps":204.1921026060606,"revenue":248038464834.0,"operating_income":7379156775.0,"net_income":26953357544.0,"market_cap":null,"profit_margin":0.10866603920500219,"operating_margin":0.029750050178461267,"roa":0.03388929897680354,"gross_margin":0.12271673489985103,"total_equity":508036064704.0,"total_assets":795335352391.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.030041626722654525,"dividend_yield":null,"eps":229.03,"revenue":276974172655.0,"operating_income":17547457486.0,"net_income":15796899335.0,"market_cap":null,"profit_margin":0.05703383526187719,"operating_margin":0.06335412907923792,"roa":0.019391015871766143,"gross_margin":0.14338463436974572,"total_equity":525833686732.0,"total_assets":814650425716.0}],"current_price":6710.0,"change_pct":-4.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-03-14","close":6492.9551},{"date":"2019-03-15","close":6155.6587},{"date":"2019-03-18","close":6661.6035},{"date":"2019-03-19","close":6619.4414},{"date":"2019-03-20","close":6619.4414},{"date":"2019-03-21","close":6745.9277},{"date":"2019-03-22","close":6366.4688},{"date":"2019-03-25","close":5987.0112},{"date":"2019-03-26","close":5902.686},{"date":"2019-03-27","close":5734.0381},{"date":"2019-03-28","close":5755.1196},{"date":"2019-03-29","close":5839.4434},{"date":"2019-04-01","close":5881.6055},{"date":"2019-04-02","close":6008.0923},{"date":"2019-04-03","close":6008.0923},{"date":"2019-04-04","close":6134.5781},{"date":"2019-04-05","close":6071.334},{"date":"2019-04-08","close":6071.334},{"date":"2019-04-09","close":6029.1729},{"date":"2019-04-10","close":5881.6055},{"date":"2019-04-11","close":5923.7671},{"date":"2019-04-12","close":5902.686},{"date":"2019-04-15","close":6408.6313},{"date":"2019-04-16","close":6577.2788},{"date":"2019-04-17","close":6366.4688},{"date":"2019-04-18","close":6703.7661},{"date":"2019-04-19","close":6703.7661},{"date":"2019-04-22","close":6556.1992},{"date":"2019-04-23","close":6556.1992},{"date":"2019-04-24","close":6345.3877},{"date":"2019-04-25","close":6408.6313},{"date":"2019-04-26","close":6619.4414},{"date":"2019-04-29","close":8179.438},{"date":"2019-04-30","close":8305.9229},{"date":"2019-05-02","close":8474.5723},{"date":"2019-05-03","close":8579.9766},{"date":"2019-05-07","close":8685.3809},{"date":"2019-05-08","close":8622.1387},{"date":"2019-05-09","close":8622.1387},{"date":"2019-05-10","close":8875.1113},{"date":"2019-05-13","close":8537.8145},{"date":"2019-05-14","close":9107.0029},{"date":"2019-05-15","close":8432.4092},{"date":"2019-05-16","close":7563.8711},{"date":"2019-05-17","close":7757.8154},{"date":"2019-05-20","close":8896.1934},{"date":"2019-05-21","close":9908.0811},{"date":"2019-05-22","close":10076.7285},{"date":"2019-05-23","close":9992.4033},{"date":"2019-05-24","close":10414.0264},{"date":"2019-05-27","close":9823.7588},{"date":"2019-05-28","close":9655.1074},{"date":"2019-05-29","close":10034.5674},{"date":"2019-05-30","close":9359.9736},{"date":"2019-05-31","close":9275.6504},{"date":"2019-06-03","close":9022.6777},{"date":"2019-06-04","close":9149.1641},{"date":"2019-06-05","close":9275.6504},{"date":"2019-06-07","close":9275.6504},{"date":"2019-06-10","close":8727.543},{"date":"2019-06-11","close":8432.4092},{"date":"2019-06-12","close":8601.0576},{"date":"2019-06-13","close":9064.8398},{"date":"2019-06-14","close":9022.6777},{"date":"2019-06-17","close":8558.8965},{"date":"2019-06-18","close":8601.0576},{"date":"2019-06-19","close":8432.4092},{"date":"2019-06-20","close":8474.5723},{"date":"2019-06-21","close":8474.5723},{"date":"2019-06-24","close":8103.5464},{"date":"2019-06-25","close":7487.979},{"date":"2019-06-26","close":7209.7104},{"date":"2019-06-27","close":7167.5479},{"date":"2019-06-28","close":7504.8442},{"date":"2019-07-01","close":6771.2241},{"date":"2019-07-02","close":6745.9277},{"date":"2019-07-03","close":6712.1982},{"date":"2019-07-04","close":6737.4956},{"date":"2019-07-05","close":6863.9819},{"date":"2019-07-08","close":6282.1455},{"date":"2019-07-09","close":6248.4155},{"date":"2019-07-10","close":6231.5498},{"date":"2019-07-11","close":6349.6045},{"date":"2019-07-12","close":6754.3599},{"date":"2019-07-15","close":6880.8462},{"date":"2019-07-16","close":6703.7661},{"date":"2019-07-17","close":6889.2788},{"date":"2019-07-18","close":7235.0078},{"date":"2019-07-19","close":7150.6831},{"date":"2019-07-22","close":6998.8989},{"date":"2019-07-23","close":7007.3325},{"date":"2019-07-24","close":6948.3052},{"date":"2019-07-25","close":6729.0635},{"date":"2019-07-26","close":6577.2788},{"date":"2019-07-29","close":6138.7939},{"date":"2019-07-30","close":6476.0903},{"date":"2019-07-31","close":6492.9551},{"date":"2019-08-01","close":6315.8755},{"date":"2019-08-02","close":6299.0098},{"date":"2019-08-05","close":5641.2822},{"date":"2019-08-06","close":5481.0669},{"date":"2019-08-07","close":5582.2549},{"date":"2019-08-08","close":5809.9302},{"date":"2019-08-09","close":5759.3354},{"date":"2019-08-12","close":5767.7676},{"date":"2019-08-13","close":5658.147},{"date":"2019-08-14","close":5632.8501},{"date":"2019-08-16","close":5506.3633},{"date":"2019-08-19","close":5506.3633},{"date":"2019-08-20","close":5700.3091},{"date":"2019-08-21","close":5750.9033},{"date":"2019-08-22","close":5556.958},{"date":"2019-08-23","close":5430.4717},{"date":"2019-08-26","close":5093.1758},{"date":"2019-08-27","close":5126.9058},{"date":"2019-08-28","close":5329.2832},{"date":"2019-08-29","close":5169.0669},{"date":"2019-08-30","close":5253.3911},{"date":"2019-09-02","close":5396.7422},{"date":"2019-09-03","close":5303.9854},{"date":"2019-09-04","close":5363.0127},{"date":"2019-09-05","close":5641.2822},{"date":"2019-09-06","close":5548.5254},{"date":"2019-09-09","close":5320.8516},{"date":"2019-09-10","close":5514.7964},{"date":"2019-09-11","close":5523.228},{"date":"2019-09-16","close":5573.8228},{"date":"2019-09-17","close":5759.3354},{"date":"2019-09-18","close":5691.8765},{"date":"2019-09-19","close":5885.8218},{"date":"2019-09-20","close":5860.5249},{"date":"2019-09-23","close":5708.7407},{"date":"2019-09-24","close":5750.9033},{"date":"2019-09-25","close":5548.5254},{"date":"2019-09-26","close":5607.5522},{"date":"2019-09-27","close":5582.2549},{"date":"2019-09-30","close":5641.2822},{"date":"2019-10-01","close":5540.0928},{"date":"2019-10-02","close":5472.6343},{"date":"2019-10-04","close":5320.8516},{"date":"2019-10-07","close":5278.688},{"date":"2019-10-08","close":5337.7148},{"date":"2019-10-10","close":5363.0127},{"date":"2019-10-11","close":5607.5522},{"date":"2019-10-14","close":5607.5522},{"date":"2019-10-15","close":5632.8501},{"date":"2019-10-16","close":5759.3354},{"date":"2019-10-17","close":5675.0117},{"date":"2019-10-18","close":5615.9839},{"date":"2019-10-21","close":5430.4717},{"date":"2019-10-22","close":5422.0391},{"date":"2019-10-23","close":5447.3364},{"date":"2019-10-24","close":5430.4717},{"date":"2019-10-25","close":5464.2012},{"date":"2019-10-28","close":5430.4717},{"date":"2019-10-29","close":5666.5796},{"date":"2019-10-30","close":5624.4175},{"date":"2019-10-31","close":5565.3906},{"date":"2019-11-01","close":5548.5254},{"date":"2019-11-04","close":5624.4175},{"date":"2019-11-05","close":5523.228},{"date":"2019-11-06","close":5464.2012},{"date":"2019-11-07","close":5531.6606},{"date":"2019-11-08","close":5708.7407},{"date":"2019-11-11","close":5632.8501},{"date":"2019-11-12","close":5641.2822},{"date":"2019-11-13","close":5885.8218},{"date":"2019-11-14","close":5649.7139},{"date":"2019-11-15","close":5599.1201},{"date":"2019-11-18","close":5531.6606},{"date":"2019-11-19","close":5396.7422},{"date":"2019-11-20","close":5152.2026},{"date":"2019-11-21","close":4941.3916},{"date":"2019-11-22","close":4899.2305},{"date":"2019-11-25","close":5152.2026},{"date":"2019-11-26","close":5253.3911},{"date":"2019-11-27","close":5261.8232},{"date":"2019-11-28","close":5152.2026},{"date":"2019-11-29","close":5051.0137},{"date":"2019-12-02","close":5034.1484},{"date":"2019-12-03","close":5219.6611},{"date":"2019-12-04","close":5084.7432},{"date":"2019-12-05","close":4966.6895},{"date":"2019-12-06","close":5101.6079},{"date":"2019-12-09","close":5169.0669},{"date":"2019-12-10","close":5084.7432},{"date":"2019-12-11","close":5076.3101},{"date":"2019-12-12","close":5126.9058},{"date":"2019-12-13","close":5287.1211},{"date":"2019-12-16","close":5228.0938},{"date":"2019-12-17","close":5270.2554},{"date":"2019-12-18","close":5312.418},{"date":"2019-12-19","close":5295.5527},{"date":"2019-12-20","close":5278.688},{"date":"2019-12-23","close":5556.958},{"date":"2019-12-24","close":5236.5259},{"date":"2019-12-26","close":5388.3091},{"date":"2019-12-27","close":5535.3418},{"date":"2019-12-30","close":5855.3545},{"date":"2020-01-02","close":6028.3335},{"date":"2020-01-03","close":5838.0566},{"date":"2020-01-06","close":5967.7905},{"date":"2020-01-07","close":6045.6318},{"date":"2020-01-08","close":5665.0767},{"date":"2020-01-09","close":6054.2808},{"date":"2020-01-10","close":5967.7905},{"date":"2020-01-13","close":6019.6846},{"date":"2020-01-14","close":5959.1421},{"date":"2020-01-15","close":6036.9834},{"date":"2020-01-16","close":6002.3872},{"date":"2020-01-17","close":5907.2485},{"date":"2020-01-20","close":5855.3545},{"date":"2020-01-21","close":5742.918},{"date":"2020-01-22","close":5820.7583},{"date":"2020-01-23","close":5742.918},{"date":"2020-01-28","close":5448.8525},{"date":"2020-01-29","close":5621.832},{"date":"2020-01-30","close":5587.2358},{"date":"2020-01-31","close":5267.2246},{"date":"2020-02-03","close":5284.5229},{"date":"2020-02-04","close":5440.2031},{"date":"2020-02-05","close":5500.7466},{"date":"2020-02-06","close":5647.7793},{"date":"2020-02-07","close":5673.7256},{"date":"2020-02-10","close":5898.5996},{"date":"2020-02-11","close":5881.3013},{"date":"2020-02-12","close":5881.3013},{"date":"2020-02-13","close":5820.7583},{"date":"2020-02-14","close":5838.0566},{"date":"2020-02-17","close":6045.6318},{"date":"2020-02-18","close":5803.4604},{"date":"2020-02-19","close":5673.7256},{"date":"2020-02-20","close":5639.1299},{"date":"2020-02-21","close":5474.7993},{"date":"2020-02-24","close":5198.0327},{"date":"2020-02-25","close":5448.8525},{"date":"2020-02-26","close":5336.416},{"date":"2020-02-27","close":5154.7871},{"date":"2020-02-28","close":4938.5635},{"date":"2020-03-02","close":4990.457},{"date":"2020-03-03","close":5042.3511},{"date":"2020-03-04","close":5137.4902},{"date":"2020-03-05","close":5345.0649},{"date":"2020-03-06","close":5198.0327},{"date":"2020-03-09","close":4869.3711},{"date":"2020-03-10","close":4878.02},{"date":"2020-03-11","close":4575.3057},{"date":"2020-03-12","close":4103.937},{"date":"2020-03-13","close":3766.6277},{"date":"2020-03-16","close":3563.3767},{"date":"2020-03-17","close":3528.7808},{"date":"2020-03-18","close":3321.2056},{"date":"2020-03-19","close":2611.9897},{"date":"2020-03-20","close":3044.4385},{"date":"2020-03-23","close":3070.3853},{"date":"2020-03-24","close":3334.179},{"date":"2020-03-25","close":3589.3237},{"date":"2020-03-26","close":3623.9197},{"date":"2020-03-27","close":3554.7275},{"date":"2020-03-30","close":3840.1433},{"date":"2020-03-31","close":4021.7722},{"date":"2020-04-01","close":3952.5806},{"date":"2020-04-02","close":4506.1143},{"date":"2020-04-03","close":4376.3799},{"date":"2020-04-06","close":4462.8696},{"date":"2020-04-07","close":4506.1143},{"date":"2020-04-08","close":4583.9551},{"date":"2020-04-09","close":4635.8491},{"date":"2020-04-10","close":4497.4658},{"date":"2020-04-13","close":4385.0288},{"date":"2020-04-14","close":4410.9756},{"date":"2020-04-16","close":4419.6245},{"date":"2020-04-17","close":4523.4131},{"date":"2020-04-20","close":4635.8491},{"date":"2020-04-21","close":5016.4038},{"date":"2020-04-22","close":5033.7012},{"date":"2020-04-23","close":5163.437},{"date":"2020-04-24","close":5569.938},{"date":"2020-04-27","close":6166.7173},{"date":"2020-04-28","close":5803.4604},{"date":"2020-04-29","close":5846.7051},{"date":"2020-05-04","close":5500.7466},{"date":"2020-05-06","close":5673.7256},{"date":"2020-05-07","close":5725.6196},{"date":"2020-05-08","close":5708.3218},{"date":"2020-05-11","close":5665.0767},{"date":"2020-05-12","close":5543.9917},{"date":"2020-05-13","close":5691.0239},{"date":"2020-05-14","close":5639.1299},{"date":"2020-05-15","close":5474.7993},{"date":"2020-05-18","close":5535.3418},{"date":"2020-05-19","close":5604.5337},{"date":"2020-05-20","close":5656.4282},{"date":"2020-05-21","close":5742.918},{"date":"2020-05-22","close":5518.0444},{"date":"2020-05-25","close":5855.3545},{"date":"2020-05-26","close":5820.7583},{"date":"2020-05-27","close":5699.6724},{"date":"2020-05-28","close":5466.1504},{"date":"2020-05-29","close":5630.481},{"date":"2020-06-01","close":5881.3013},{"date":"2020-06-02","close":5907.2485},{"date":"2020-06-03","close":5751.5659},{"date":"2020-06-04","close":7204.5942},{"date":"2020-06-05","close":8648.9736},{"date":"2020-06-08","close":8181.9282},{"date":"2020-06-09","close":8363.5576},{"date":"2020-06-10","close":7974.3525},{"date":"2020-06-11","close":7827.3193},{"date":"2020-06-12","close":7567.8511},{"date":"2020-06-15","close":7126.7534},{"date":"2020-06-16","close":8069.4902},{"date":"2020-06-17","close":7801.3721},{"date":"2020-06-18","close":7498.6592},{"date":"2020-06-19","close":8104.0864},{"date":"2020-06-22","close":7991.6499},{"date":"2020-06-23","close":8008.9497},{"date":"2020-06-24","close":7827.3193},{"date":"2020-06-25","close":7887.8633},{"date":"2020-06-26","close":7714.8828},{"date":"2020-06-29","close":7308.3813},{"date":"2020-06-30","close":7308.3813},{"date":"2020-07-01","close":7524.606},{"date":"2020-07-02","close":7524.606},{"date":"2020-07-03","close":7559.2017},{"date":"2020-07-06","close":7922.4595},{"date":"2020-07-07","close":7723.5337},{"date":"2020-07-08","close":7827.3193},{"date":"2020-07-09","close":8389.5029},{"date":"2020-07-10","close":8475.9932},{"date":"2020-07-13","close":10984.1943},{"date":"2020-07-14","close":10335.5225},{"date":"2020-07-15","close":9989.5635},{"date":"2020-07-16","close":9686.8486},{"date":"2020-07-17","close":9730.0928},{"date":"2020-07-20","close":9773.3379},{"date":"2020-07-21","close":10335.5225},{"date":"2020-07-22","close":9946.3174},{"date":"2020-07-23","close":9946.3174},{"date":"2020-07-24","close":9427.3799},{"date":"2020-07-27","close":9686.8486},{"date":"2020-07-28","close":10032.8076},{"date":"2020-07-29","close":10422.0107},{"date":"2020-07-30","close":10335.5225},{"date":"2020-07-31","close":13405.9062},{"date":"2020-08-03","close":17427.6797},{"date":"2020-08-04","close":16303.3145},{"date":"2020-08-05","close":16476.2949},{"date":"2020-08-06","close":16260.0684},{"date":"2020-08-07","close":15914.1104},{"date":"2020-08-10","close":15957.3545},{"date":"2020-08-11","close":15568.1494},{"date":"2020-08-12","close":15524.9053},{"date":"2020-08-13","close":15524.9053},{"date":"2020-08-14","close":14876.2314},{"date":"2020-08-18","close":14400.5391},{"date":"2020-08-19","close":12670.7441},{"date":"2020-08-20","close":11676.1133},{"date":"2020-08-21","close":11286.9092},{"date":"2020-08-24","close":11459.8887},{"date":"2020-08-25","close":12324.7842},{"date":"2020-08-26","close":12454.5205},{"date":"2020-08-27","close":11935.5811},{"date":"2020-08-28","close":12151.8066},{"date":"2020-08-31","close":12238.2959},{"date":"2020-09-01","close":14443.7852},{"date":"2020-09-02","close":13751.8662},{"date":"2020-09-03","close":14011.3359},{"date":"2020-09-04","close":14357.2949},{"date":"2020-09-07","close":15005.9668},{"date":"2020-09-08","close":14487.0283},{"date":"2020-09-09","close":14141.0684},{"date":"2020-09-10","close":14789.7432},{"date":"2020-09-11","close":15395.1699},{"date":"2020-09-14","close":15870.8643},{"date":"2020-09-15","close":15135.7021},{"date":"2020-09-16","close":14400.5391},{"date":"2020-09-17","close":15568.1494},{"date":"2020-09-18","close":15438.416},{"date":"2020-09-21","close":14573.5186},{"date":"2020-09-22","close":14357.2949},{"date":"2020-09-23","close":13838.3555},{"date":"2020-09-24","close":12886.9697},{"date":"2020-09-25","close":12670.7441},{"date":"2020-09-28","close":13016.7031},{"date":"2020-09-29","close":13059.9482},{"date":"2020-10-05","close":13146.4365},{"date":"2020-10-06","close":13362.6621},{"date":"2020-10-07","close":13924.8457},{"date":"2020-10-08","close":13751.8662},{"date":"2020-10-12","close":13751.8662},{"date":"2020-10-13","close":12886.9697},{"date":"2020-10-14","close":12108.5615},{"date":"2020-10-15","close":11978.8262},{"date":"2020-10-16","close":11503.1318},{"date":"2020-10-19","close":11459.8887},{"date":"2020-10-20","close":11503.1318},{"date":"2020-10-21","close":11546.3779},{"date":"2020-10-22","close":10854.46},{"date":"2020-10-23","close":10767.9707},{"date":"2020-10-26","close":10249.0312},{"date":"2020-10-27","close":10378.7676},{"date":"2020-10-28","close":10767.9707},{"date":"2020-10-29","close":10594.9912},{"date":"2020-10-30","close":9903.0732},{"date":"2020-11-02","close":10292.2773},{"date":"2020-11-03","close":10579.7148},{"date":"2020-11-04","close":10535.9971},{"date":"2020-11-05","close":10885.7402},{"date":"2020-11-06","close":10579.7148},{"date":"2020-11-09","close":10798.3037},{"date":"2020-11-10","close":10492.2793},{"date":"2020-11-11","close":10404.8438},{"date":"2020-11-12","close":10229.9717},{"date":"2020-11-13","close":10055.0996},{"date":"2020-11-16","close":10098.8193},{"date":"2020-11-17","close":9749.0752},{"date":"2020-11-18","close":9705.3584},{"date":"2020-11-19","close":9836.5127},{"date":"2020-11-20","close":12765.6055},{"date":"2020-11-23","close":12066.1201},{"date":"2020-11-24","close":11104.3291},{"date":"2020-11-25","close":10667.1514},{"date":"2020-11-26","close":11060.6104},{"date":"2020-11-27","close":11104.3291},{"date":"2020-11-30","close":11279.2002},{"date":"2020-12-01","close":11191.7637},{"date":"2020-12-02","close":12284.71},{"date":"2020-12-03","close":11672.6611},{"date":"2020-12-04","close":11016.8936},{"date":"2020-12-07","close":10710.8682},{"date":"2020-12-08","close":10973.1758},{"date":"2020-12-09","close":11060.6104},{"date":"2020-12-10","close":11191.7637},{"date":"2020-12-11","close":11322.917},{"date":"2020-12-14","close":11235.4834},{"date":"2020-12-15","close":10973.1758},{"date":"2020-12-16","close":11060.6104},{"date":"2020-12-17","close":10798.3037},{"date":"2020-12-18","close":10317.4072},{"date":"2020-12-21","close":10492.2793},{"date":"2020-12-22","close":10098.8193},{"date":"2020-12-23","close":9661.6406},{"date":"2020-12-24","close":9617.9229},{"date":"2020-12-28","close":9530.4873},{"date":"2020-12-29","close":9971.7129},{"date":"2020-12-30","close":10324.6934},{"date":"2021-01-04","close":10412.9395},{"date":"2021-01-05","close":10236.4482},{"date":"2021-01-06","close":10015.835},{"date":"2021-01-07","close":10368.8174},{"date":"2021-01-08","close":10765.9209},{"date":"2021-01-11","close":10368.8174},{"date":"2021-01-12","close":10236.4482},{"date":"2021-01-13","close":10148.2031},{"date":"2021-01-14","close":10104.0811},{"date":"2021-01-15","close":10015.835},{"date":"2021-01-18","close":9398.1191},{"date":"2021-01-19","close":9662.8545},{"date":"2021-01-20","close":9971.7129},{"date":"2021-01-21","close":10059.958},{"date":"2021-01-22","close":9751.0996},{"date":"2021-01-25","close":9751.0996},{"date":"2021-01-26","close":10015.835},{"date":"2021-01-27","close":10104.0811},{"date":"2021-01-28","close":9883.4678},{"date":"2021-01-29","close":9265.751},{"date":"2021-02-01","close":9265.751},{"date":"2021-02-02","close":9309.873},{"date":"2021-02-03","close":9309.873},{"date":"2021-02-04","close":9177.5059},{"date":"2021-02-05","close":9177.5059},{"date":"2021-02-08","close":9177.5059},{"date":"2021-02-09","close":9045.1387},{"date":"2021-02-10","close":9221.6289},{"date":"2021-02-15","close":9353.9961},{"date":"2021-02-16","close":9398.1191},{"date":"2021-02-17","close":9309.873},{"date":"2021-02-18","close":9221.6289},{"date":"2021-02-19","close":9177.5059},{"date":"2021-02-22","close":9089.2607},{"date":"2021-02-23","close":8868.6475},{"date":"2021-02-24","close":8400.9482},{"date":"2021-02-25","close":8515.667},{"date":"2021-02-26","close":8277.4043},{"date":"2021-03-02","close":8171.5093},{"date":"2021-03-03","close":8339.1768},{"date":"2021-03-04","close":8153.8618},{"date":"2021-03-05","close":7995.02},{"date":"2021-03-08","close":7827.3535},{"date":"2021-03-09","close":7650.8633},{"date":"2021-03-10","close":7853.8267},{"date":"2021-03-11","close":8030.3174},{"date":"2021-03-12","close":8259.7559},{"date":"2021-03-15","close":8180.3335},{"date":"2021-03-16","close":8612.7354},{"date":"2021-03-17","close":8489.1934},{"date":"2021-03-18","close":8506.8428},{"date":"2021-03-19","close":8418.5967},{"date":"2021-03-22","close":8365.6484},{"date":"2021-03-23","close":8374.4736},{"date":"2021-03-24","close":8400.9482},{"date":"2021-03-25","close":8542.1406},{"date":"2021-03-26","close":8418.5967},{"date":"2021-03-29","close":8259.7559},{"date":"2021-03-30","close":8312.7031},{"date":"2021-03-31","close":8348.001},{"date":"2021-04-01","close":8339.1768},{"date":"2021-04-02","close":8277.4043},{"date":"2021-04-05","close":8171.5093},{"date":"2021-04-06","close":8162.6851},{"date":"2021-04-07","close":8180.3335},{"date":"2021-04-08","close":8648.0352},{"date":"2021-04-09","close":8912.7695},{"date":"2021-04-12","close":8868.6475},{"date":"2021-04-13","close":8912.7695},{"date":"2021-04-14","close":9442.2402},{"date":"2021-04-15","close":9265.751},{"date":"2021-04-16","close":9353.9961},{"date":"2021-04-19","close":9221.6289},{"date":"2021-04-20","close":9133.3838},{"date":"2021-04-21","close":9265.751},{"date":"2021-04-22","close":9618.7314},{"date":"2021-04-23","close":9662.8545},{"date":"2021-04-26","close":9353.9961},{"date":"2021-04-27","close":9221.6289},{"date":"2021-04-28","close":8956.8926},{"date":"2021-04-29","close":8815.7002},{"date":"2021-04-30","close":8648.0352},{"date":"2021-05-03","close":8824.5254},{"date":"2021-05-04","close":8789.2266},{"date":"2021-05-06","close":8868.6475},{"date":"2021-05-07","close":8824.5254},{"date":"2021-05-10","close":8815.7002},{"date":"2021-05-11","close":8692.1582},{"date":"2021-05-12","close":8595.0869},{"date":"2021-05-13","close":8374.4736},{"date":"2021-05-14","close":8374.4736},{"date":"2021-05-17","close":8656.8584},{"date":"2021-05-18","close":8753.9277},{"date":"2021-05-20","close":8956.8926},{"date":"2021-05-21","close":9001.0146},{"date":"2021-05-24","close":9221.6289},{"date":"2021-05-25","close":9001.0146},{"date":"2021-05-26","close":9001.0146},{"date":"2021-05-27","close":9265.751},{"date":"2021-05-28","close":9486.3643},{"date":"2021-05-31","close":9530.4873},{"date":"2021-06-01","close":9706.9785},{"date":"2021-06-02","close":9662.8545},{"date":"2021-06-03","close":9662.8545},{"date":"2021-06-04","close":9927.5908},{"date":"2021-06-07","close":9927.5908},{"date":"2021-06-08","close":9795.2227},{"date":"2021-06-09","close":9795.2227},{"date":"2021-06-10","close":9839.3447},{"date":"2021-06-11","close":9706.9785},{"date":"2021-06-14","close":9751.0996},{"date":"2021-06-15","close":9706.9785},{"date":"2021-06-16","close":9839.3447},{"date":"2021-06-17","close":9883.4678},{"date":"2021-06-18","close":10059.958},{"date":"2021-06-21","close":9971.7129},{"date":"2021-06-22","close":9795.2227},{"date":"2021-06-23","close":10104.0811},{"date":"2021-06-24","close":10059.958},{"date":"2021-06-25","close":10104.0811},{"date":"2021-06-28","close":10280.5723},{"date":"2021-06-29","close":10412.9395},{"date":"2021-06-30","close":10501.1836},{"date":"2021-07-01","close":11118.9014},{"date":"2021-07-02","close":11118.9014},{"date":"2021-07-05","close":11295.3916},{"date":"2021-07-06","close":11736.6191},{"date":"2021-07-07","close":11339.5146},{"date":"2021-07-08","close":11118.9014},{"date":"2021-07-09","close":10810.043},{"date":"2021-07-12","close":11383.6367},{"date":"2021-07-13","close":11339.5146},{"date":"2021-07-14","close":11383.6367},{"date":"2021-07-15","close":11604.251},{"date":"2021-07-16","close":11604.251},{"date":"2021-07-19","close":11824.8633},{"date":"2021-07-20","close":11516.0049},{"date":"2021-07-21","close":11207.1465},{"date":"2021-07-22","close":11780.7402},{"date":"2021-07-23","close":11648.373},{"date":"2021-07-26","close":11383.6367},{"date":"2021-07-27","close":10942.4111},{"date":"2021-07-28","close":10898.2871},{"date":"2021-07-29","close":11074.7773},{"date":"2021-07-30","close":11207.1465},{"date":"2021-08-02","close":11251.2695},{"date":"2021-08-03","close":11251.2695},{"date":"2021-08-04","close":11295.3916},{"date":"2021-08-05","close":11251.2695},{"date":"2021-08-06","close":11339.5146},{"date":"2021-08-09","close":11560.1279},{"date":"2021-08-10","close":11560.1279},{"date":"2021-08-11","close":11030.6562},{"date":"2021-08-12","close":11074.7773},{"date":"2021-08-13","close":10633.5518},{"date":"2021-08-17","close":10015.835},{"date":"2021-08-18","close":10059.958},{"date":"2021-08-19","close":9486.3643},{"date":"2021-08-20","close":9309.873},{"date":"2021-08-23","close":9530.4873},{"date":"2021-08-24","close":9706.9785},{"date":"2021-08-25","close":9618.7314},{"date":"2021-08-26","close":9618.7314},{"date":"2021-08-27","close":9486.3643},{"date":"2021-08-30","close":9971.7129},{"date":"2021-08-31","close":10148.2031},{"date":"2021-09-01","close":10677.6748},{"date":"2021-09-02","close":10986.5332},{"date":"2021-09-03","close":10986.5332},{"date":"2021-09-06","close":10942.4111},{"date":"2021-09-07","close":10677.6748},{"date":"2021-09-08","close":10412.9395},{"date":"2021-09-09","close":10192.3262},{"date":"2021-09-10","close":10192.3262},{"date":"2021-09-13","close":9927.5908},{"date":"2021-09-14","close":10368.8174},{"date":"2021-09-15","close":10236.4482},{"date":"2021-09-16","close":10015.835},{"date":"2021-09-17","close":9795.2227},{"date":"2021-09-23","close":9618.7314},{"date":"2021-09-24","close":9530.4873},{"date":"2021-09-27","close":9751.0996},{"date":"2021-09-28","close":9398.1191},{"date":"2021-09-29","close":9221.6289},{"date":"2021-09-30","close":9133.3838},{"date":"2021-10-01","close":8824.5254},{"date":"2021-10-05","close":8639.2109},{"date":"2021-10-06","close":8206.8086},{"date":"2021-10-07","close":8639.2109},{"date":"2021-10-08","close":8639.2109},{"date":"2021-10-12","close":8489.1934},{"date":"2021-10-13","close":8586.2627},{"date":"2021-10-14","close":8806.875},{"date":"2021-10-15","close":8956.8926},{"date":"2021-10-18","close":8912.7695},{"date":"2021-10-19","close":9001.0146},{"date":"2021-10-20","close":9398.1191},{"date":"2021-10-21","close":9353.9961},{"date":"2021-10-22","close":9089.2607},{"date":"2021-10-25","close":9089.2607},{"date":"2021-10-26","close":9177.5059},{"date":"2021-10-27","close":9045.1387},{"date":"2021-10-28","close":8956.8926},{"date":"2021-10-29","close":8798.0518},{"date":"2021-11-01","close":8868.6475},{"date":"2021-11-02","close":9045.1387},{"date":"2021-11-03","close":8868.6475},{"date":"2021-11-04","close":8736.2793},{"date":"2021-11-05","close":8789.2266},{"date":"2021-11-08","close":8824.5254},{"date":"2021-11-09","close":8815.7002},{"date":"2021-11-10","close":8621.5605},{"date":"2021-11-11","close":8736.2793},{"date":"2021-11-12","close":8912.7695},{"date":"2021-11-15","close":9045.1387},{"date":"2021-11-16","close":9089.2607},{"date":"2021-11-17","close":9706.9785},{"date":"2021-11-18","close":9398.1191},{"date":"2021-11-19","close":9706.9785},{"date":"2021-11-22","close":9486.3643},{"date":"2021-11-23","close":9133.3838},{"date":"2021-11-24","close":9221.6289},{"date":"2021-11-25","close":9133.3838},{"date":"2021-11-26","close":8912.7695},{"date":"2021-11-29","close":8692.1582},{"date":"2021-11-30","close":8312.7031},{"date":"2021-12-01","close":8453.8965},{"date":"2021-12-02","close":8533.3154},{"date":"2021-12-03","close":8868.6475},{"date":"2021-12-06","close":8912.7695},{"date":"2021-12-07","close":9089.2607},{"date":"2021-12-08","close":9177.5059},{"date":"2021-12-09","close":9177.5059},{"date":"2021-12-10","close":9353.9961},{"date":"2021-12-13","close":9353.9961},{"date":"2021-12-14","close":9177.5059},{"date":"2021-12-15","close":9089.2607},{"date":"2021-12-16","close":9177.5059},{"date":"2021-12-17","close":9045.1387},{"date":"2021-12-20","close":8956.8926},{"date":"2021-12-21","close":9353.9961},{"date":"2021-12-22","close":9353.9961},{"date":"2021-12-23","close":9574.6094},{"date":"2021-12-24","close":9618.7314},{"date":"2021-12-27","close":9530.4873},{"date":"2021-12-28","close":9839.3447},{"date":"2021-12-29","close":10202.0859},{"date":"2021-12-30","close":10972.9111},{"date":"2022-01-03","close":12400.0},{"date":"2022-01-04","close":11063.5957},{"date":"2022-01-05","close":10791.54},{"date":"2022-01-06","close":10610.1689},{"date":"2022-01-07","close":11154.2812},{"date":"2022-01-10","close":10791.54},{"date":"2022-01-11","close":10655.5127},{"date":"2022-01-12","close":10564.8271},{"date":"2022-01-13","close":10202.0859},{"date":"2022-01-14","close":10202.0859},{"date":"2022-01-17","close":9884.6885},{"date":"2022-01-18","close":9703.3174},{"date":"2022-01-19","close":9657.9746},{"date":"2022-01-20","close":9839.3447},{"date":"2022-01-21","close":9612.6328},{"date":"2022-01-24","close":9249.8916},{"date":"2022-01-25","close":9041.3154},{"date":"2022-01-26","close":9041.3154},{"date":"2022-01-27","close":8587.8887},{"date":"2022-01-28","close":8905.2881},{"date":"2022-02-03","close":9476.6035},{"date":"2022-02-04","close":9794.0029},{"date":"2022-02-07","close":9884.6885},{"date":"2022-02-08","close":9884.6885},{"date":"2022-02-09","close":10111.4014},{"date":"2022-02-10","close":9975.373},{"date":"2022-02-11","close":9748.6592},{"date":"2022-02-14","close":9295.2344},{"date":"2022-02-15","close":9295.2344},{"date":"2022-02-16","close":9884.6885},{"date":"2022-02-17","close":9839.3447},{"date":"2022-02-18","close":9884.6885},{"date":"2022-02-21","close":9975.373},{"date":"2022-02-22","close":9975.373},{"date":"2022-02-23","close":9975.373},{"date":"2022-02-24","close":9657.9746},{"date":"2022-02-25","close":9975.373},{"date":"2022-02-28","close":9975.373},{"date":"2022-03-02","close":10156.7432},{"date":"2022-03-03","close":10066.0596},{"date":"2022-03-04","close":9884.6885},{"date":"2022-03-07","close":9476.6035},{"date":"2022-03-08","close":9295.2344},{"date":"2022-03-10","close":9295.2344},{"date":"2022-03-11","close":9521.9473},{"date":"2022-03-14","close":9567.2881},{"date":"2022-03-15","close":9567.2881},{"date":"2022-03-16","close":9567.2881},{"date":"2022-03-17","close":9567.2881},{"date":"2022-03-18","close":9612.6328},{"date":"2022-03-21","close":9612.6328},{"date":"2022-03-22","close":9567.2881},{"date":"2022-03-23","close":9612.6328},{"date":"2022-03-24","close":9567.2881},{"date":"2022-03-25","close":9521.9473},{"date":"2022-03-28","close":10338.1133},{"date":"2022-03-29","close":10292.7715},{"date":"2022-03-30","close":10111.4014},{"date":"2022-03-31","close":10202.0859},{"date":"2022-04-01","close":10020.7158},{"date":"2022-04-04","close":10020.7158},{"date":"2022-04-05","close":10066.0596},{"date":"2022-04-06","close":9930.0303},{"date":"2022-04-07","close":9884.6885},{"date":"2022-04-08","close":9884.6885},{"date":"2022-04-11","close":9794.0029},{"date":"2022-04-12","close":9521.9473},{"date":"2022-04-13","close":9703.3174},{"date":"2022-04-14","close":9657.9746},{"date":"2022-04-15","close":9703.3174},{"date":"2022-04-18","close":9657.9746},{"date":"2022-04-19","close":9839.3447},{"date":"2022-04-20","close":9839.3447},{"date":"2022-04-21","close":9839.3447},{"date":"2022-04-22","close":9703.3174},{"date":"2022-04-25","close":9521.9473},{"date":"2022-04-26","close":9657.9746},{"date":"2022-04-27","close":9521.9473},{"date":"2022-04-28","close":9521.9473},{"date":"2022-04-29","close":9567.2881},{"date":"2022-05-02","close":9521.9473},{"date":"2022-05-03","close":9431.2617},{"date":"2022-05-04","close":9340.5762},{"date":"2022-05-06","close":9204.5498},{"date":"2022-05-09","close":9940.0},{"date":"2022-05-10","close":9295.2344},{"date":"2022-05-11","close":9113.8633},{"date":"2022-05-12","close":8977.835},{"date":"2022-05-13","close":9159.2061},{"date":"2022-05-16","close":9385.9199},{"date":"2022-05-17","close":9748.6592},{"date":"2022-05-18","close":9839.3447},{"date":"2022-05-19","close":9794.0029},{"date":"2022-05-20","close":9748.6592},{"date":"2022-05-23","close":9657.9746},{"date":"2022-05-24","close":9385.9199},{"date":"2022-05-25","close":9340.5762},{"date":"2022-05-26","close":9431.2617},{"date":"2022-05-27","close":9431.2617},{"date":"2022-05-30","close":9567.2881},{"date":"2022-05-31","close":9476.6035},{"date":"2022-06-02","close":9431.2617},{"date":"2022-06-03","close":9567.2881},{"date":"2022-06-07","close":9476.6035},{"date":"2022-06-08","close":9657.9746},{"date":"2022-06-09","close":9794.0029},{"date":"2022-06-10","close":9930.0303},{"date":"2022-06-13","close":9295.2344},{"date":"2022-06-14","close":9340.5762},{"date":"2022-06-15","close":9340.5762},{"date":"2022-06-16","close":9204.5498},{"date":"2022-06-17","close":9340.5762},{"date":"2022-06-20","close":9068.5205},{"date":"2022-06-21","close":9204.5498},{"date":"2022-06-22","close":9068.5205},{"date":"2022-06-23","close":8361.1768},{"date":"2022-06-24","close":8551.6162},{"date":"2022-06-27","close":8596.958},{"date":"2022-06-28","close":8714.8486},{"date":"2022-06-29","close":8606.0264},{"date":"2022-06-30","close":8705.7803},{"date":"2022-07-01","close":8669.5068},{"date":"2022-07-04","close":8678.5742},{"date":"2022-07-05","close":8742.0547},{"date":"2022-07-06","close":8615.0947},{"date":"2022-07-07","close":8642.3008},{"date":"2022-07-08","close":8678.5742},{"date":"2022-07-11","close":8642.3008},{"date":"2022-07-12","close":8433.7246},{"date":"2022-07-13","close":8333.9707},{"date":"2022-07-14","close":8270.4912},{"date":"2022-07-15","close":8252.3535},{"date":"2022-07-18","close":8379.3125},{"date":"2022-07-19","close":8388.3818},{"date":"2022-07-20","close":8370.2451},{"date":"2022-07-21","close":8315.834},{"date":"2022-07-22","close":8324.9023},{"date":"2022-07-25","close":8306.7656},{"date":"2022-07-26","close":8315.834},{"date":"2022-07-27","close":8297.6963},{"date":"2022-07-28","close":8361.1768},{"date":"2022-07-29","close":8433.7246},{"date":"2022-08-01","close":8306.7656},{"date":"2022-08-02","close":8306.7656},{"date":"2022-08-03","close":8569.752},{"date":"2022-08-04","close":8515.3408},{"date":"2022-08-05","close":8524.4111},{"date":"2022-08-08","close":8442.793},{"date":"2022-08-09","close":8460.9297},{"date":"2022-08-10","close":8333.9707},{"date":"2022-08-11","close":8424.6562},{"date":"2022-08-12","close":8469.999},{"date":"2022-08-16","close":8606.0264},{"date":"2022-08-17","close":8515.3408},{"date":"2022-08-18","close":8451.8623},{"date":"2022-08-19","close":8415.5879},{"date":"2022-08-22","close":8297.6963},{"date":"2022-08-23","close":8207.0107},{"date":"2022-08-24","close":8297.6963},{"date":"2022-08-25","close":8433.7246},{"date":"2022-08-26","close":8433.7246},{"date":"2022-08-29","close":8352.1074},{"date":"2022-08-30","close":8524.4111},{"date":"2022-08-31","close":8569.752},{"date":"2022-09-01","close":8451.8623},{"date":"2022-09-02","close":8469.999},{"date":"2022-09-05","close":8424.6562},{"date":"2022-09-06","close":8714.8486},{"date":"2022-09-07","close":8624.1631},{"date":"2022-09-08","close":9113.8633},{"date":"2022-09-13","close":9567.2881},{"date":"2022-09-14","close":9703.3174},{"date":"2022-09-15","close":9930.0303},{"date":"2022-09-16","close":10156.7432},{"date":"2022-09-19","close":10700.8545},{"date":"2022-09-20","close":10700.8545},{"date":"2022-09-21","close":10882.2246},{"date":"2022-09-22","close":10610.1689},{"date":"2022-09-23","close":10338.1133},{"date":"2022-09-26","close":10020.7158},{"date":"2022-09-27","close":10066.0596},{"date":"2022-09-28","close":9703.3174},{"date":"2022-09-29","close":9385.9199},{"date":"2022-09-30","close":9204.5498},{"date":"2022-10-04","close":9657.9746},{"date":"2022-10-05","close":9521.9473},{"date":"2022-10-06","close":10111.4014},{"date":"2022-10-07","close":9975.373},{"date":"2022-10-11","close":9567.2881},{"date":"2022-10-12","close":9748.6592},{"date":"2022-10-13","close":9249.8916},{"date":"2022-10-14","close":9657.9746},{"date":"2022-10-17","close":9884.6885},{"date":"2022-10-18","close":9794.0029},{"date":"2022-10-19","close":9431.2617},{"date":"2022-10-20","close":9657.9746},{"date":"2022-10-21","close":9295.2344},{"date":"2022-10-24","close":9476.6035},{"date":"2022-10-25","close":9340.5762},{"date":"2022-10-26","close":9159.2061},{"date":"2022-10-27","close":9068.5205},{"date":"2022-10-28","close":8569.752},{"date":"2022-10-31","close":8696.7119},{"date":"2022-11-01","close":8615.0947},{"date":"2022-11-02","close":8615.0947},{"date":"2022-11-03","close":8596.958},{"date":"2022-11-04","close":8488.1357},{"date":"2022-11-07","close":8714.8486},{"date":"2022-11-08","close":8669.5068},{"date":"2022-11-09","close":8705.7803},{"date":"2022-11-10","close":8687.6436},{"date":"2022-11-11","close":8705.7803},{"date":"2022-11-14","close":8878.083},{"date":"2022-11-15","close":8923.4238},{"date":"2022-11-16","close":8968.7676},{"date":"2022-11-17","close":9159.2061},{"date":"2022-11-18","close":8977.835},{"date":"2022-11-21","close":8968.7676},{"date":"2022-11-22","close":8805.5342},{"date":"2022-11-23","close":8778.3291},{"date":"2022-11-24","close":8932.4941},{"date":"2022-11-25","close":9113.8633},{"date":"2022-11-28","close":8651.3691},{"date":"2022-11-29","close":8742.0547},{"date":"2022-11-30","close":8769.2598},{"date":"2022-12-01","close":8859.9443},{"date":"2022-12-02","close":9657.9746},{"date":"2022-12-05","close":9340.5762},{"date":"2022-12-06","close":9050.3838},{"date":"2022-12-07","close":8796.4648},{"date":"2022-12-08","close":8714.8486},{"date":"2022-12-09","close":8796.4648},{"date":"2022-12-12","close":8787.3965},{"date":"2022-12-13","close":8959.6982},{"date":"2022-12-14","close":9159.2061},{"date":"2022-12-15","close":9249.8916},{"date":"2022-12-16","close":9204.5498},{"date":"2022-12-19","close":9113.8633},{"date":"2022-12-20","close":8814.6016},{"date":"2022-12-21","close":8714.8486},{"date":"2022-12-22","close":8841.8076},{"date":"2022-12-23","close":8642.3008},{"date":"2022-12-26","close":8796.4648},{"date":"2022-12-27","close":8841.8076},{"date":"2022-12-28","close":8749.2236},{"date":"2022-12-29","close":8425.1777},{"date":"2023-01-02","close":8165.9424},{"date":"2023-01-03","close":7943.7388},{"date":"2023-01-04","close":7934.481},{"date":"2023-01-05","close":8082.6162},{"date":"2023-01-06","close":8202.9756},{"date":"2023-01-09","close":8443.6953},{"date":"2023-01-10","close":8665.8975},{"date":"2023-01-11","close":8693.6729},{"date":"2023-01-12","close":8721.4482},{"date":"2023-01-13","close":8665.8975},{"date":"2023-01-16","close":8573.3135},{"date":"2023-01-17","close":8508.5039},{"date":"2023-01-18","close":8832.5508},{"date":"2023-01-19","close":8888.1006},{"date":"2023-01-20","close":8758.4824},{"date":"2023-01-25","close":8758.4824},{"date":"2023-01-26","close":9184.3701},{"date":"2023-01-27","close":8925.1348},{"date":"2023-01-30","close":8795.5156},{"date":"2023-01-31","close":8906.6172},{"date":"2023-02-01","close":8943.6514},{"date":"2023-02-02","close":9184.3701},{"date":"2023-02-03","close":9119.5615},{"date":"2023-02-06","close":9073.2686},{"date":"2023-02-07","close":9165.8525},{"date":"2023-02-08","close":9221.4033},{"date":"2023-02-09","close":9489.8994},{"date":"2023-02-10","close":9119.5615},{"date":"2023-02-13","close":9054.752},{"date":"2023-02-14","close":9045.4932},{"date":"2023-02-15","close":8823.291},{"date":"2023-02-16","close":8878.8418},{"date":"2023-02-17","close":8786.2568},{"date":"2023-02-20","close":8962.168},{"date":"2023-02-21","close":8971.4258},{"date":"2023-02-22","close":8878.8418},{"date":"2023-02-23","close":8795.5156},{"date":"2023-02-24","close":8897.3584},{"date":"2023-02-27","close":8712.1904},{"date":"2023-02-28","close":8786.2568},{"date":"2023-03-02","close":8952.9092},{"date":"2023-03-03","close":9582.4834},{"date":"2023-03-06","close":9860.2354},{"date":"2023-03-07","close":9860.2354},{"date":"2023-03-08","close":9795.4277},{"date":"2023-03-09","close":9730.6182},{"date":"2023-03-10","close":9443.6055},{"date":"2023-03-13","close":9425.0898},{"date":"2023-03-14","close":8980.6836},{"date":"2023-03-15","close":9221.4033},{"date":"2023-03-16","close":9415.8311},{"date":"2023-03-17","close":10073.1807},{"date":"2023-03-20","close":10008.3711},{"date":"2023-03-21","close":9813.9434},{"date":"2023-03-22","close":10239.832},{"date":"2023-03-23","close":9860.2354},{"date":"2023-03-24","close":10091.6973},{"date":"2023-03-27","close":10073.1807},{"date":"2023-03-28","close":10156.5059},{"date":"2023-03-29","close":9897.2695},{"date":"2023-03-30","close":9952.8203},{"date":"2023-03-31","close":9360.2812},{"date":"2023-04-03","close":9406.5723},{"date":"2023-04-04","close":9304.7305},{"date":"2023-04-05","close":9526.9326},{"date":"2023-04-06","close":9332.5049},{"date":"2023-04-07","close":9323.2461},{"date":"2023-04-10","close":9175.1123},{"date":"2023-04-11","close":9147.3359},{"date":"2023-04-12","close":9156.5947},{"date":"2023-04-13","close":9119.5615},{"date":"2023-04-14","close":9073.2686},{"date":"2023-04-17","close":8897.3584},{"date":"2023-04-18","close":8915.875},{"date":"2023-04-19","close":8897.3584},{"date":"2023-04-20","close":8647.3818},{"date":"2023-04-21","close":8860.3242},{"date":"2023-04-24","close":8823.291},{"date":"2023-04-25","close":8832.5508},{"date":"2023-04-26","close":8730.7061},{"date":"2023-04-27","close":8758.4824},{"date":"2023-04-28","close":8906.6172},{"date":"2023-05-02","close":8851.0664},{"date":"2023-05-03","close":8906.6172},{"date":"2023-05-04","close":8786.2568},{"date":"2023-05-08","close":8832.5508},{"date":"2023-05-09","close":8804.7744},{"date":"2023-05-10","close":8702.9316},{"date":"2023-05-11","close":8656.6387},{"date":"2023-05-12","close":8564.0547},{"date":"2023-05-15","close":8267.7852},{"date":"2023-05-16","close":8054.8403},{"date":"2023-05-17","close":8147.4253},{"date":"2023-05-18","close":8277.0439},{"date":"2023-05-19","close":8471.4707},{"date":"2023-05-22","close":8351.1113},{"date":"2023-05-23","close":8341.8525},{"date":"2023-05-24","close":8258.5264},{"date":"2023-05-25","close":8221.4932},{"date":"2023-05-26","close":8221.4932},{"date":"2023-05-30","close":8369.6279},{"date":"2023-05-31","close":8165.9424},{"date":"2023-06-01","close":8128.9077},{"date":"2023-06-02","close":8128.9077},{"date":"2023-06-05","close":8193.7178},{"date":"2023-06-07","close":8202.9756},{"date":"2023-06-08","close":8304.8174},{"date":"2023-06-09","close":8341.8525},{"date":"2023-06-12","close":8267.7852},{"date":"2023-06-13","close":8258.5264},{"date":"2023-06-14","close":8064.0991},{"date":"2023-06-15","close":8101.1338},{"date":"2023-06-16","close":8119.6499},{"date":"2023-06-19","close":8369.6279},{"date":"2023-06-20","close":8656.6387},{"date":"2023-06-21","close":8388.1445},{"date":"2023-06-22","close":8332.5938},{"date":"2023-06-23","close":8489.9863},{"date":"2023-06-26","close":8471.4707},{"date":"2023-06-27","close":8499.2461},{"date":"2023-06-28","close":8554.7969},{"date":"2023-06-29","close":8378.8857},{"date":"2023-06-30","close":8406.6621},{"date":"2023-07-03","close":8434.4365},{"date":"2023-07-04","close":9165.8525},{"date":"2023-07-05","close":9397.3145},{"date":"2023-07-06","close":9341.7637},{"date":"2023-07-07","close":9656.5498},{"date":"2023-07-10","close":9119.5615},{"date":"2023-07-11","close":8971.4258},{"date":"2023-07-12","close":9156.5947},{"date":"2023-07-13","close":9313.9883},{"date":"2023-07-14","close":9897.2695},{"date":"2023-07-17","close":9693.584},{"date":"2023-07-18","close":9628.7744},{"date":"2023-07-19","close":10036.1475},{"date":"2023-07-20","close":11573.0469},{"date":"2023-07-21","close":11452.6875},{"date":"2023-07-24","close":11434.1699},{"date":"2023-07-25","close":10980.5068},{"date":"2023-07-26","close":10628.6865},{"date":"2023-07-27","close":11563.7881},{"date":"2023-07-28","close":12295.2051},{"date":"2023-07-31","close":12535.9248},{"date":"2023-08-01","close":12397.0479},{"date":"2023-08-02","close":11924.8672},{"date":"2023-08-03","close":12526.665},{"date":"2023-08-04","close":12091.5186},{"date":"2023-08-07","close":11647.1152},{"date":"2023-08-08","close":12387.79},{"date":"2023-08-09","close":12489.6318},{"date":"2023-08-10","close":11860.0586},{"date":"2023-08-11","close":11943.3838},{"date":"2023-08-14","close":11721.1826},{"date":"2023-08-16","close":10489.8096},{"date":"2023-08-17","close":10517.585},{"date":"2023-08-18","close":10323.1582},{"date":"2023-08-21","close":10350.9326},{"date":"2023-08-22","close":10230.5732},{"date":"2023-08-23","close":10230.5732},{"date":"2023-08-24","close":10471.293},{"date":"2023-08-25","close":10239.832},{"date":"2023-08-28","close":10397.2256},{"date":"2023-08-29","close":11147.1592},{"date":"2023-08-30","close":11193.4502},{"date":"2023-08-31","close":11619.3389},{"date":"2023-09-01","close":11313.8105},{"date":"2023-09-04","close":11665.6318},{"date":"2023-09-05","close":11582.3057},{"date":"2023-09-06","close":12554.4414},{"date":"2023-09-07","close":12489.6318},{"date":"2023-09-08","close":12147.0703},{"date":"2023-09-11","close":12322.9814},{"date":"2023-09-12","close":12387.79},{"date":"2023-09-13","close":11702.666},{"date":"2023-09-14","close":12304.4639},{"date":"2023-09-15","close":12748.8691},{"date":"2023-09-18","close":12397.0479},{"date":"2023-09-19","close":11915.6094},{"date":"2023-09-20","close":12110.0361},{"date":"2023-09-21","close":12128.5527},{"date":"2023-09-22","close":11961.9014},{"date":"2023-09-25","close":12572.958},{"date":"2023-09-26","close":12619.25},{"date":"2023-09-27","close":13035.8809},{"date":"2023-10-04","close":12461.8564},{"date":"2023-10-05","close":11730.4404},{"date":"2023-10-06","close":12193.3633},{"date":"2023-10-10","close":11647.1152},{"date":"2023-10-11","close":11971.1592},{"date":"2023-10-12","close":12193.3633},{"date":"2023-10-13","close":12369.2725},{"date":"2023-10-16","close":11378.6191},{"date":"2023-10-17","close":11174.9346},{"date":"2023-10-18","close":10758.3047},{"date":"2023-10-19","close":9999.1123},{"date":"2023-10-20","close":9749.1338},{"date":"2023-10-23","close":9138.0771},{"date":"2023-10-24","close":9999.1123},{"date":"2023-10-25","close":9878.7529},{"date":"2023-10-26","close":9601.0},{"date":"2023-10-27","close":9554.708},{"date":"2023-10-30","close":10017.6299},{"date":"2023-10-31","close":9638.0342},{"date":"2023-11-01","close":9563.9658},{"date":"2023-11-02","close":10082.4385},{"date":"2023-11-03","close":9980.5957},{"date":"2023-11-06","close":10045.4043},{"date":"2023-11-07","close":9739.876},{"date":"2023-11-08","close":10406.4834},{"date":"2023-11-09","close":10286.124},{"date":"2023-11-10","close":10258.3496},{"date":"2023-11-13","close":9813.9434},{"date":"2023-11-14","close":9999.1123},{"date":"2023-11-15","close":10591.6523},{"date":"2023-11-16","close":10730.5293},{"date":"2023-11-17","close":10378.709},{"date":"2023-11-20","close":10545.3604},{"date":"2023-11-21","close":10545.3604},{"date":"2023-11-22","close":10915.6982},{"date":"2023-11-23","close":11230.4844},{"date":"2023-11-24","close":10934.2158},{"date":"2023-11-27","close":10600.9111},{"date":"2023-11-28","close":10526.8438},{"date":"2023-11-29","close":10619.4287},{"date":"2023-11-30","close":10961.9902},{"date":"2023-12-01","close":10693.4961},{"date":"2023-12-04","close":10341.6748},{"date":"2023-12-05","close":10989.7666},{"date":"2023-12-06","close":11415.6533},{"date":"2023-12-07","close":11156.417},{"date":"2023-12-08","close":11591.5645},{"date":"2023-12-11","close":11702.666},{"date":"2023-12-12","close":11406.3955},{"date":"2023-12-13","close":11249.001},{"date":"2023-12-14","close":11174.9346},{"date":"2023-12-15","close":10915.6982},{"date":"2023-12-18","close":11258.2598},{"date":"2023-12-19","close":11137.8994},{"date":"2023-12-20","close":11017.54},{"date":"2023-12-21","close":10999.0244},{"date":"2023-12-22","close":11063.833},{"date":"2023-12-26","close":10841.6309},{"date":"2023-12-27","close":12245.1074},{"date":"2023-12-28","close":12235.6895},{"date":"2024-01-02","close":12103.8184},{"date":"2024-01-03","close":12113.2373},{"date":"2024-01-04","close":11990.7871},{"date":"2024-01-05","close":12471.1719},{"date":"2024-01-08","close":12678.3965},{"date":"2024-01-09","close":12320.4629},{"date":"2024-01-10","close":12395.8174},{"date":"2024-01-11","close":12122.6572},{"date":"2024-01-12","close":12075.5605},{"date":"2024-01-15","close":11849.4971},{"date":"2024-01-16","close":11661.1113},{"date":"2024-01-17","close":11435.0469},{"date":"2024-01-18","close":11708.207},{"date":"2024-01-19","close":11585.7568},{"date":"2024-01-22","close":12263.9463},{"date":"2024-01-23","close":12913.8789},{"date":"2024-01-24","close":12744.3311},{"date":"2024-01-25","close":12678.3965},{"date":"2024-01-26","close":12471.1719},{"date":"2024-01-29","close":11764.7227},{"date":"2024-01-30","close":11877.7549},{"date":"2024-01-31","close":10973.501},{"date":"2024-02-01","close":10436.6006},{"date":"2024-02-02","close":10672.083},{"date":"2024-02-05","close":10521.374},{"date":"2024-02-06","close":11161.8877},{"date":"2024-02-07","close":10832.2109},{"date":"2024-02-08","close":10954.6621},{"date":"2024-02-13","close":11256.0801},{"date":"2024-02-14","close":11463.3047},{"date":"2024-02-15","close":11387.9502},{"date":"2024-02-16","close":10888.7266},{"date":"2024-02-19","close":10568.4697},{"date":"2024-02-20","close":10257.6328},{"date":"2024-02-21","close":10342.4072},{"date":"2024-02-22","close":10398.9229},{"date":"2024-02-23","close":10163.4395},{"date":"2024-02-26","close":10361.2461},{"date":"2024-02-27","close":10201.1172},{"date":"2024-02-28","close":10163.4395},{"date":"2024-02-29","close":10370.665},{"date":"2024-03-04","close":9946.7959},{"date":"2024-03-05","close":10172.8594},{"date":"2024-03-06","close":10125.7627},{"date":"2024-03-07","close":9777.248},{"date":"2024-03-08","close":9871.4414},{"date":"2024-03-11","close":10493.1162},{"date":"2024-03-12","close":10493.1162},{"date":"2024-03-13","close":10276.4717},{"date":"2024-03-14","close":10135.1816},{"date":"2024-03-15","close":10229.375},{"date":"2024-03-18","close":10314.1484},{"date":"2024-03-19","close":10436.6006},{"date":"2024-03-20","close":10370.665},{"date":"2024-03-21","close":10295.3096},{"date":"2024-03-22","close":10144.6006},{"date":"2024-03-25","close":10003.3115},{"date":"2024-03-26","close":10172.8594},{"date":"2024-03-27","close":10191.6982},{"date":"2024-03-28","close":10088.085},{"date":"2024-03-29","close":10219.9551},{"date":"2024-04-01","close":10295.3096},{"date":"2024-04-02","close":9871.4414},{"date":"2024-04-03","close":9588.8613},{"date":"2024-04-04","close":9711.3135},{"date":"2024-04-05","close":9438.1523},{"date":"2024-04-08","close":9400.4746},{"date":"2024-04-09","close":9278.0244},{"date":"2024-04-11","close":9174.4111},{"date":"2024-04-12","close":9127.3154},{"date":"2024-04-15","close":8995.4443},{"date":"2024-04-16","close":8807.0586},{"date":"2024-04-17","close":8750.542},{"date":"2024-04-18","close":8920.0898},{"date":"2024-04-19","close":8609.2529},{"date":"2024-04-22","close":8562.1562},{"date":"2024-04-23","close":8477.3828},{"date":"2024-04-24","close":8609.2529},{"date":"2024-04-25","close":8562.1562},{"date":"2024-04-26","close":8599.833},{"date":"2024-04-29","close":8882.4131},{"date":"2024-04-30","close":8901.252},{"date":"2024-05-02","close":9447.5723},{"date":"2024-05-03","close":9541.7656},{"date":"2024-05-07","close":9551.1846},{"date":"2024-05-08","close":9617.1201},{"date":"2024-05-09","close":9645.377},{"date":"2024-05-10","close":9560.6035},{"date":"2024-05-13","close":9381.6367},{"date":"2024-05-14","close":9325.1201},{"date":"2024-05-16","close":9626.5391},{"date":"2024-05-17","close":9325.1201},{"date":"2024-05-20","close":9193.25},{"date":"2024-05-21","close":9174.4111},{"date":"2024-05-22","close":9023.7031},{"date":"2024-05-23","close":9004.8643},{"date":"2024-05-24","close":8835.3164},{"date":"2024-05-27","close":8694.0264},{"date":"2024-05-28","close":8722.2852},{"date":"2024-05-29","close":8637.5107},{"date":"2024-05-30","close":8477.3828},{"date":"2024-05-31","close":8505.6396},{"date":"2024-06-03","close":8656.3496},{"date":"2024-06-04","close":8778.8008},{"date":"2024-06-05","close":8722.2852},{"date":"2024-06-07","close":8712.8652},{"date":"2024-06-10","close":8854.1553},{"date":"2024-06-11","close":8872.9941},{"date":"2024-06-12","close":8891.833},{"date":"2024-06-13","close":8788.2197},{"date":"2024-06-14","close":8712.8652},{"date":"2024-06-17","close":8712.8652},{"date":"2024-06-18","close":8562.1562},{"date":"2024-06-19","close":8618.6719},{"date":"2024-06-20","close":8524.4785},{"date":"2024-06-21","close":8430.2852},{"date":"2024-06-24","close":8298.416},{"date":"2024-06-25","close":8392.6094},{"date":"2024-06-26","close":8354.9316},{"date":"2024-06-27","close":8326.6738},{"date":"2024-06-28","close":8326.6738},{"date":"2024-07-01","close":8788.2197},{"date":"2024-07-02","close":8844.7354},{"date":"2024-07-03","close":8712.8652},{"date":"2024-07-04","close":8844.7354},{"date":"2024-07-05","close":8938.9287},{"date":"2024-07-08","close":9070.7988},{"date":"2024-07-09","close":8938.9287},{"date":"2024-07-10","close":8910.6709},{"date":"2024-07-11","close":8854.1553},{"date":"2024-07-12","close":8703.4463},{"date":"2024-07-15","close":8722.2852},{"date":"2024-07-16","close":8769.3809},{"date":"2024-07-17","close":8505.6396},{"date":"2024-07-18","close":8477.3828},{"date":"2024-07-19","close":8383.1895},{"date":"2024-07-22","close":8053.5137},{"date":"2024-07-23","close":7968.7393},{"date":"2024-07-24","close":7723.8374},{"date":"2024-07-25","close":7648.4829},{"date":"2024-07-26","close":8062.9326},{"date":"2024-07-29","close":8091.1909},{"date":"2024-07-30","close":7883.9658},{"date":"2024-07-31","close":8524.4785},{"date":"2024-08-01","close":8807.0586},{"date":"2024-08-02","close":8609.2529},{"date":"2024-08-05","close":7290.5493},{"date":"2024-08-06","close":7818.0308},{"date":"2024-08-07","close":8025.2554},{"date":"2024-08-08","close":7912.2236},{"date":"2024-08-09","close":7996.9976},{"date":"2024-08-12","close":8251.3193},{"date":"2024-08-13","close":8157.1255},{"date":"2024-08-14","close":8712.8652},{"date":"2024-08-16","close":8486.8018},{"date":"2024-08-19","close":8241.9004},{"date":"2024-08-20","close":8816.4785},{"date":"2024-08-21","close":8938.9287},{"date":"2024-08-22","close":8920.0898},{"date":"2024-08-23","close":8694.0264},{"date":"2024-08-26","close":8854.1553},{"date":"2024-08-27","close":8759.9619},{"date":"2024-08-28","close":8571.5762},{"date":"2024-08-29","close":8402.0283},{"date":"2024-08-30","close":8731.7041},{"date":"2024-09-02","close":8731.7041},{"date":"2024-09-03","close":8628.0918},{"date":"2024-09-04","close":7912.2236},{"date":"2024-09-05","close":7752.0952},{"date":"2024-09-06","close":7497.7739},{"date":"2024-09-09","close":7535.4512},{"date":"2024-09-10","close":7667.3213},{"date":"2024-09-11","close":7526.0317},{"date":"2024-09-12","close":7921.6431},{"date":"2024-09-13","close":7799.1919},{"date":"2024-09-19","close":7968.7393},{"date":"2024-09-20","close":7883.9658},{"date":"2024-09-23","close":7836.8691},{"date":"2024-09-24","close":7789.7725},{"date":"2024-09-25","close":8081.771},{"date":"2024-09-26","close":8402.0283},{"date":"2024-09-27","close":8185.3843},{"date":"2024-09-30","close":8062.9326},{"date":"2024-10-02","close":7912.2236},{"date":"2024-10-04","close":8034.6748},{"date":"2024-10-07","close":8034.6748},{"date":"2024-10-08","close":8223.0615},{"date":"2024-10-10","close":8364.3506},{"date":"2024-10-11","close":8439.7051},{"date":"2024-10-14","close":8750.542},{"date":"2024-10-15","close":8590.4141},{"date":"2024-10-16","close":8580.9951},{"date":"2024-10-17","close":8599.833},{"date":"2024-10-18","close":8364.3506},{"date":"2024-10-21","close":8317.2549},{"date":"2024-10-22","close":8044.0938},{"date":"2024-10-23","close":8072.3525},{"date":"2024-10-24","close":7959.3203},{"date":"2024-10-25","close":7789.7725},{"date":"2024-10-28","close":7893.3853},{"date":"2024-10-29","close":7978.1592},{"date":"2024-10-30","close":7874.5464},{"date":"2024-10-31","close":7968.7393},{"date":"2024-11-01","close":8006.4165},{"date":"2024-11-04","close":8232.4805},{"date":"2024-11-05","close":8279.5771},{"date":"2024-11-06","close":8091.1909},{"date":"2024-11-07","close":8072.3525},{"date":"2024-11-08","close":8119.4482},{"date":"2024-11-11","close":7789.7725},{"date":"2024-11-12","close":7733.2568},{"date":"2024-11-13","close":7507.1929},{"date":"2024-11-14","close":7723.8374},{"date":"2024-11-15","close":7780.3535},{"date":"2024-11-18","close":7865.1274},{"date":"2024-11-19","close":8430.2852},{"date":"2024-11-20","close":8486.8018},{"date":"2024-11-21","close":8486.8018},{"date":"2024-11-22","close":8439.7051},{"date":"2024-11-25","close":8505.6396},{"date":"2024-11-26","close":8110.0298},{"date":"2024-11-27","close":7818.0308},{"date":"2024-11-28","close":7808.6113},{"date":"2024-11-29","close":7639.0635},{"date":"2024-12-02","close":7526.0317},{"date":"2024-12-03","close":7620.2251},{"date":"2024-12-04","close":7516.6123},{"date":"2024-12-05","close":7186.9365},{"date":"2024-12-06","close":7215.1948},{"date":"2024-12-09","close":6546.4233},{"date":"2024-12-10","close":6781.9058},{"date":"2024-12-11","close":6942.0342},{"date":"2024-12-12","close":7055.0664},{"date":"2024-12-13","close":7130.4209},{"date":"2024-12-16","close":7177.5176},{"date":"2024-12-17","close":7092.7437},{"date":"2024-12-18","close":7139.8398},{"date":"2024-12-19","close":6838.4219},{"date":"2024-12-20","close":6744.2285},{"date":"2024-12-23","close":7026.8081},{"date":"2024-12-24","close":6979.7114},{"date":"2024-12-26","close":6951.4536},{"date":"2024-12-27","close":6903.0454},{"date":"2024-12-30","close":7038.5889},{"date":"2025-01-02","close":7532.355},{"date":"2025-01-03","close":7445.2197},{"date":"2025-01-06","close":7493.6284},{"date":"2025-01-07","close":7425.8564},{"date":"2025-01-08","close":7425.8564},{"date":"2025-01-09","close":7406.4932},{"date":"2025-01-10","close":7348.4028},{"date":"2025-01-13","close":7125.7241},{"date":"2025-01-14","close":7232.2227},{"date":"2025-01-15","close":7212.8594},{"date":"2025-01-16","close":7232.2227},{"date":"2025-01-17","close":7241.9043},{"date":"2025-01-20","close":7319.3579},{"date":"2025-01-21","close":7270.9492},{"date":"2025-01-22","close":7135.4058},{"date":"2025-01-23","close":7019.2256},{"date":"2025-01-24","close":7019.2256},{"date":"2025-01-31","close":6951.4536},{"date":"2025-02-03","close":6709.4116},{"date":"2025-02-04","close":6806.2285},{"date":"2025-02-05","close":7048.2705},{"date":"2025-02-06","close":7145.0874},{"date":"2025-02-07","close":7145.0874},{"date":"2025-02-10","close":7435.5381},{"date":"2025-02-11","close":7832.4873},{"date":"2025-02-12","close":7832.4873},{"date":"2025-02-13","close":7764.7158},{"date":"2025-02-14","close":7909.9409},{"date":"2025-02-17","close":7890.5776},{"date":"2025-02-18","close":7832.4873},{"date":"2025-02-19","close":7851.8511},{"date":"2025-02-20","close":7803.4424},{"date":"2025-02-21","close":7580.7637},{"date":"2025-02-24","close":7542.0366},{"date":"2025-02-25","close":7474.2651},{"date":"2025-02-26","close":7135.4058},{"date":"2025-02-27","close":7116.0425},{"date":"2025-02-28","close":6951.4536},{"date":"2025-03-04","close":6806.2285},{"date":"2025-03-05","close":7038.5889},{"date":"2025-03-06","close":6932.0903},{"date":"2025-03-07","close":6932.0903},{"date":"2025-03-10","close":6922.4087},{"date":"2025-03-11","close":6874.0},{"date":"2025-03-12","close":6883.6816},{"date":"2025-03-13","close":6786.8647},{"date":"2025-03-14","close":6825.5918},{"date":"2025-03-17","close":6864.3184},{"date":"2025-03-18","close":6835.2734},{"date":"2025-03-19","close":6893.3633},{"date":"2025-03-20","close":6815.9102},{"date":"2025-03-21","close":6844.9551},{"date":"2025-03-24","close":6844.9551},{"date":"2025-03-25","close":6777.1831},{"date":"2025-03-26","close":6844.9551},{"date":"2025-03-27","close":6757.8198},{"date":"2025-03-28","close":6544.8228},{"date":"2025-03-31","close":6312.4619},{"date":"2025-04-01","close":6467.3691},{"date":"2025-04-02","close":6273.7354},{"date":"2025-04-03","close":6051.0566},{"date":"2025-04-04","close":6099.4648},{"date":"2025-04-07","close":5537.9268},{"date":"2025-04-08","close":5508.8818},{"date":"2025-04-09","close":5460.4731},{"date":"2025-04-10","close":5809.0142},{"date":"2025-04-11","close":5905.8311},{"date":"2025-04-14","close":6118.8281},{"date":"2025-04-15","close":6235.0088},{"date":"2025-04-16","close":6118.8281},{"date":"2025-04-17","close":6225.3267},{"date":"2025-04-18","close":6176.9185},{"date":"2025-04-21","close":6176.9185},{"date":"2025-04-22","close":6109.1465},{"date":"2025-04-23","close":6283.417},{"date":"2025-04-24","close":6225.3267},{"date":"2025-04-25","close":6293.0986},{"date":"2025-04-28","close":6225.3267},{"date":"2025-04-29","close":6293.0986},{"date":"2025-04-30","close":6157.5552},{"date":"2025-05-02","close":6186.6001},{"date":"2025-05-07","close":6022.0112},{"date":"2025-05-08","close":5963.9214},{"date":"2025-05-09","close":5896.1494},{"date":"2025-05-12","close":5973.603},{"date":"2025-05-13","close":5973.603},{"date":"2025-05-14","close":6002.6479},{"date":"2025-05-15","close":5896.1494},{"date":"2025-05-16","close":5692.834},{"date":"2025-05-19","close":5799.3325},{"date":"2025-05-20","close":5809.0142},{"date":"2025-05-21","close":5818.6958},{"date":"2025-05-22","close":5770.2876},{"date":"2025-05-23","close":5741.2422},{"date":"2025-05-26","close":5721.8789},{"date":"2025-05-27","close":5605.6987},{"date":"2025-05-28","close":5867.1045},{"date":"2025-05-29","close":5925.1943},{"date":"2025-05-30","close":5925.1943},{"date":"2025-06-02","close":5770.2876},{"date":"2025-06-04","close":5867.1045},{"date":"2025-06-05","close":5944.5581},{"date":"2025-06-09","close":5983.2847},{"date":"2025-06-10","close":5973.603},{"date":"2025-06-11","close":6031.6929},{"date":"2025-06-12","close":6031.6929},{"date":"2025-06-13","close":5799.3325},{"date":"2025-06-16","close":5779.9692},{"date":"2025-06-17","close":5809.0142},{"date":"2025-06-18","close":5896.1494},{"date":"2025-06-19","close":5963.9214},{"date":"2025-06-20","close":6012.3296},{"date":"2025-06-23","close":5789.6509},{"date":"2025-06-24","close":6041.375},{"date":"2025-06-25","close":6099.4648},{"date":"2025-06-26","close":5925.1943},{"date":"2025-06-27","close":5838.0591},{"date":"2025-06-30","close":5789.6509},{"date":"2025-07-01","close":5799.3325},{"date":"2025-07-02","close":5779.9692},{"date":"2025-07-03","close":5934.876},{"date":"2025-07-04","close":5857.4229},{"date":"2025-07-07","close":5828.3774},{"date":"2025-07-08","close":5809.0142},{"date":"2025-07-09","close":5934.876},{"date":"2025-07-10","close":5944.5581},{"date":"2025-07-11","close":6002.6479},{"date":"2025-07-14","close":6022.0112},{"date":"2025-07-15","close":6070.4199},{"date":"2025-07-16","close":6070.4199},{"date":"2025-07-17","close":6080.1016},{"date":"2025-07-18","close":6109.1465},{"date":"2025-07-21","close":6109.1465},{"date":"2025-07-22","close":5973.603},{"date":"2025-07-23","close":5963.9214},{"date":"2025-07-24","close":5905.8311},{"date":"2025-07-25","close":5799.3325},{"date":"2025-07-28","close":5838.0591},{"date":"2025-07-29","close":5847.7407},{"date":"2025-07-30","close":5905.8311},{"date":"2025-07-31","close":5954.2397},{"date":"2025-08-01","close":5692.834},{"date":"2025-08-04","close":5944.5581},{"date":"2025-08-05","close":6002.6479},{"date":"2025-08-06","close":6176.9185},{"date":"2025-08-07","close":6196.2817},{"date":"2025-08-08","close":6176.9185},{"date":"2025-08-11","close":6167.2368},{"date":"2025-08-12","close":6128.5098},{"date":"2025-08-13","close":6264.0537},{"date":"2025-08-14","close":6051.0566},{"date":"2025-08-18","close":5925.1943},{"date":"2025-08-19","close":5867.1045},{"date":"2025-08-20","close":5828.3774},{"date":"2025-08-21","close":5847.7407},{"date":"2025-08-22","close":5847.7407},{"date":"2025-08-25","close":5983.2847},{"date":"2025-08-26","close":6051.0566},{"date":"2025-08-27","close":6089.7832},{"date":"2025-08-28","close":6167.2368},{"date":"2025-08-29","close":6167.2368},{"date":"2025-09-01","close":6022.0112},{"date":"2025-09-02","close":6147.8735},{"date":"2025-09-03","close":6235.0088},{"date":"2025-09-04","close":6312.4619},{"date":"2025-09-05","close":6293.0986},{"date":"2025-09-08","close":6254.3721},{"date":"2025-09-09","close":6283.417},{"date":"2025-09-10","close":6302.7803},{"date":"2025-09-11","close":6418.9604},{"date":"2025-09-12","close":6467.3691},{"date":"2025-09-15","close":6496.4141},{"date":"2025-09-16","close":6477.0508},{"date":"2025-09-17","close":6370.5522},{"date":"2025-09-18","close":6428.6426},{"date":"2025-09-19","close":6600.0},{"date":"2025-09-22","close":6389.9155},{"date":"2025-09-23","close":6293.0986},{"date":"2025-09-24","close":6196.2817},{"date":"2025-09-25","close":6138.1919},{"date":"2025-09-26","close":5915.5127},{"date":"2025-09-29","close":5934.876},{"date":"2025-09-30","close":5905.8311},{"date":"2025-10-01","close":5886.4678},{"date":"2025-10-02","close":5905.8311},{"date":"2025-10-10","close":6080.1016},{"date":"2025-10-13","close":5963.9214},{"date":"2025-10-14","close":5925.1943},{"date":"2025-10-15","close":5983.2847},{"date":"2025-10-16","close":6080.1016},{"date":"2025-10-17","close":6002.6479},{"date":"2025-10-20","close":6118.8281},{"date":"2025-10-21","close":6070.4199},{"date":"2025-10-22","close":6012.3296},{"date":"2025-10-23","close":5944.5581},{"date":"2025-10-24","close":5963.9214},{"date":"2025-10-27","close":6089.7832},{"date":"2025-10-28","close":6138.1919},{"date":"2025-10-29","close":6322.1436},{"date":"2025-10-30","close":6138.1919},{"date":"2025-10-31","close":6196.2817},{"date":"2025-11-03","close":6893.3633},{"date":"2025-11-04","close":6990.1807},{"date":"2025-11-05","close":6854.6367},{"date":"2025-11-06","close":6874.0},{"date":"2025-11-07","close":6680.3662},{"date":"2025-11-10","close":7009.5439},{"date":"2025-11-11","close":7048.2705},{"date":"2025-11-12","close":7077.3154},{"date":"2025-11-13","close":7038.5889},{"date":"2025-11-14","close":6825.5918},{"date":"2025-11-17","close":6893.3633},{"date":"2025-11-18","close":6661.0029},{"date":"2025-11-19","close":6690.0479},{"date":"2025-11-20","close":6922.4087},{"date":"2025-11-21","close":6564.186},{"date":"2025-11-24","close":6486.7324},{"date":"2025-11-25","close":6612.5947},{"date":"2025-11-26","close":6670.6846},{"date":"2025-11-27","close":6680.3662},{"date":"2025-11-28","close":6874.0},{"date":"2025-12-01","close":6815.9102},{"date":"2025-12-02","close":6825.5918},{"date":"2025-12-03","close":7038.5889},{"date":"2025-12-04","close":7019.2256},{"date":"2025-12-05","close":7038.5889},{"date":"2025-12-08","close":7009.5439},{"date":"2025-12-09","close":6874.0},{"date":"2025-12-10","close":6883.6816},{"date":"2025-12-11","close":6825.5918},{"date":"2025-12-12","close":6999.8623},{"date":"2025-12-15","close":6903.0454},{"date":"2025-12-16","close":6728.7749},{"date":"2025-12-17","close":6709.4116},{"date":"2025-12-18","close":6670.6846},{"date":"2025-12-19","close":6748.1382},{"date":"2025-12-22","close":6903.0454},{"date":"2025-12-23","close":6806.2285},{"date":"2025-12-24","close":6767.5015},{"date":"2025-12-26","close":6874.0},{"date":"2025-12-29","close":7020.0},{"date":"2025-12-30","close":7060.0},{"date":"2026-01-02","close":7110.0},{"date":"2026-01-05","close":7140.0},{"date":"2026-01-06","close":7180.0},{"date":"2026-01-07","close":7300.0},{"date":"2026-01-08","close":6950.0},{"date":"2026-01-09","close":6870.0},{"date":"2026-01-12","close":6980.0},{"date":"2026-01-13","close":7030.0},{"date":"2026-01-14","close":6950.0},{"date":"2026-01-15","close":6970.0},{"date":"2026-01-16","close":7200.0},{"date":"2026-01-19","close":7380.0},{"date":"2026-01-20","close":7240.0},{"date":"2026-01-21","close":7150.0},{"date":"2026-01-22","close":7130.0},{"date":"2026-01-23","close":7340.0},{"date":"2026-01-26","close":7400.0},{"date":"2026-01-27","close":7520.0},{"date":"2026-01-28","close":8060.0},{"date":"2026-01-29","close":8190.0},{"date":"2026-01-30","close":7910.0},{"date":"2026-02-02","close":7600.0},{"date":"2026-02-03","close":8410.0},{"date":"2026-02-04","close":8170.0},{"date":"2026-02-05","close":7820.0},{"date":"2026-02-06","close":7670.0},{"date":"2026-02-09","close":8000.0},{"date":"2026-02-10","close":7850.0},{"date":"2026-02-11","close":8030.0},{"date":"2026-02-12","close":8670.0},{"date":"2026-02-13","close":8180.0},{"date":"2026-02-19","close":8310.0},{"date":"2026-02-20","close":8350.0},{"date":"2026-02-23","close":8090.0},{"date":"2026-02-24","close":8150.0},{"date":"2026-02-25","close":8090.0},{"date":"2026-02-26","close":7940.0},{"date":"2026-02-27","close":7790.0},{"date":"2026-03-03","close":7210.0},{"date":"2026-03-04","close":6480.0},{"date":"2026-03-05","close":6780.0},{"date":"2026-03-06","close":6870.0},{"date":"2026-03-09","close":6550.0},{"date":"2026-03-10","close":6750.0},{"date":"2026-03-11","close":6950.0},{"date":"2026-03-12","close":6880.0},{"date":"2026-03-13","close":6970.0},{"date":"2026-03-16","close":6980.0},{"date":"2026-03-17","close":6930.0},{"date":"2026-03-18","close":7100.0},{"date":"2026-03-19","close":7180.0},{"date":"2026-03-20","close":7160.0},{"date":"2026-03-23","close":6890.0},{"date":"2026-03-24","close":7120.0},{"date":"2026-03-25","close":7170.0},{"date":"2026-03-26","close":6880.0},{"date":"2026-03-27","close":6840.0},{"date":"2026-03-30","close":6540.0},{"date":"2026-03-31","close":6270.0},{"date":"2026-04-01","close":6690.0},{"date":"2026-04-02","close":6420.0},{"date":"2026-04-03","close":6480.0},{"date":"2026-04-06","close":6340.0},{"date":"2026-04-07","close":6240.0},{"date":"2026-04-08","close":6510.0},{"date":"2026-04-09","close":6390.0},{"date":"2026-04-10","close":6440.0},{"date":"2026-04-13","close":6570.0},{"date":"2026-04-14","close":6730.0},{"date":"2026-04-15","close":6750.0},{"date":"2026-04-16","close":6750.0},{"date":"2026-04-17","close":6770.0},{"date":"2026-04-20","close":6720.0},{"date":"2026-04-21","close":6730.0},{"date":"2026-04-22","close":6810.0},{"date":"2026-04-23","close":6650.0},{"date":"2026-04-24","close":6850.0},{"date":"2026-04-27","close":6870.0},{"date":"2026-04-28","close":6780.0},{"date":"2026-04-29","close":6850.0},{"date":"2026-04-30","close":6710.0},{"date":"2026-05-04","close":6790.0},{"date":"2026-05-06","close":6590.0},{"date":"2026-05-07","close":6540.0},{"date":"2026-05-08","close":6590.0},{"date":"2026-05-11","close":6430.0},{"date":"2026-05-12","close":6330.0},{"date":"2026-05-13","close":6300.0},{"date":"2026-05-14","close":6500.0},{"date":"2026-05-15","close":6320.0},{"date":"2026-05-18","close":5610.0},{"date":"2026-05-19","close":5490.0},{"date":"2026-05-20","close":5400.0},{"date":"2026-05-21","close":5560.0},{"date":"2026-05-22","close":5700.0},{"date":"2026-05-26","close":5320.0},{"date":"2026-05-27","close":5060.0},{"date":"2026-05-28","close":5040.0},{"date":"2026-05-29","close":4945.0},{"date":"2026-06-01","close":4880.0},{"date":"2026-06-02","close":4795.0},{"date":"2026-06-04","close":4770.0},{"date":"2026-06-05","close":4650.0},{"date":"2026-06-08","close":4255.0},{"date":"2026-06-09","close":4790.0},{"date":"2026-06-10","close":4660.0},{"date":"2026-06-11","close":4515.0},{"date":"2026-06-12","close":5860.0},{"date":"2026-06-15","close":6320.0},{"date":"2026-06-16","close":6260.0},{"date":"2026-06-17","close":5800.0},{"date":"2026-06-18","close":5600.0},{"date":"2026-06-19","close":5390.0},{"date":"2026-06-22","close":5080.0},{"date":"2026-06-23","close":4800.0},{"date":"2026-06-24","close":4490.0},{"date":"2026-06-25","close":4320.0},{"date":"2026-06-26","close":4200.0},{"date":"2026-06-29","close":4895.0},{"date":"2026-06-30","close":5010.0},{"date":"2026-07-01","close":5100.0},{"date":"2026-07-02","close":4640.0},{"date":"2026-07-03","close":4600.0},{"date":"2026-07-06","close":4505.0},{"date":"2026-07-07","close":4495.0},{"date":"2026-07-08","close":4090.0},{"date":"2026-07-09","close":4050.0},{"date":"2026-07-10","close":4525.0},{"date":"2026-07-13","close":4330.0},{"date":"2026-07-14","close":4210.0},{"date":"2026-07-15","close":4475.0},{"date":"2026-07-16","close":4330.0},{"date":"2026-07-20","close":4170.0},{"date":"2026-07-21","close":4275.0},{"date":"2026-07-22","close":4200.0},{"date":"2026-07-23","close":4435.0},{"date":"2026-07-24","close":4195.0},{"date":"2026-07-27","close":4270.0},{"date":"2026-07-28","close":3940.0},{"date":"2026-07-29","close":3730.0},{"date":"2026-07-30","close":3900.0},{"date":"2026-07-31","close":4195.0},{"date":"2026-08-03","close":4255.0},{"date":"2026-08-04","close":4435.0},{"date":"2026-08-05","close":4575.0},{"date":"2026-08-06","close":4640.0},{"date":"2026-08-07","close":4600.0},{"date":"2026-08-10","close":4920.0},{"date":"2026-08-11","close":5180.0},{"date":"2026-08-12","close":5240.0},{"date":"2026-08-13","close":5190.0},{"date":"2026-08-14","close":5200.0},{"date":"2026-08-18","close":4850.0},{"date":"2026-08-19","close":4685.0},{"date":"2026-08-20","close":4885.0},{"date":"2026-08-21","close":4635.0},{"date":"2026-08-24","close":4720.0},{"date":"2026-08-25","close":5060.0},{"date":"2026-08-26","close":5250.0},{"date":"2026-08-27","close":5880.0},{"date":"2026-08-28","close":6150.0},{"date":"2026-08-31","close":5770.0},{"date":"2026-09-01","close":5880.0},{"date":"2026-09-02","close":6210.0},{"date":"2026-09-03","close":6120.0},{"date":"2026-09-04","close":6300.0},{"date":"2026-09-07","close":6450.0},{"date":"2026-09-08","close":6180.0},{"date":"2026-09-09","close":6290.0},{"date":"2026-09-10","close":6280.0},{"date":"2026-09-11","close":6390.0},{"date":"2026-09-14","close":6340.0},{"date":"2026-09-15","close":6870.0},{"date":"2026-09-16","close":7110.0},{"date":"2026-09-17","close":7650.0},{"date":"2026-09-18","close":7650.0},{"date":"2026-09-21","close":8140.0},{"date":"2026-09-22","close":8540.0},{"date":"2026-09-23","close":8500.0},{"date":"2026-09-28","close":7970.0},{"date":"2026-09-29","close":8230.0},{"date":"2026-09-30","close":7930.0},{"date":"2026-10-01","close":9100.0},{"date":"2026-10-02","close":9400.0},{"date":"2026-10-06","close":9700.0},{"date":"2026-10-07","close":9000.0},{"date":"2026-10-08","close":9030.0},{"date":"2026-10-12","close":8650.0},{"date":"2026-10-13","close":8470.0},{"date":"2026-10-14","close":7930.0},{"date":"2026-10-15","close":7240.0},{"date":"2026-10-16","close":7620.0},{"date":"2026-10-19","close":7490.0},{"date":"2026-10-20","close":6830.0},{"date":"2026-10-21","close":7010.0},{"date":"2026-10-22","close":7030.0},{"date":"2026-10-23","close":6630.0}],"chart_data":[{"date":"2024-10-24","open":7988,"high":8148,"low":7959,"close":7959,"volume":64810,"rsi_14":51.37,"sma_20":8748.5,"sma_60":8712.67,"sma_120":9038.75},{"date":"2024-10-25","open":7997,"high":8035,"low":7705,"close":7790,"volume":179579,"rsi_14":43.09,"sma_20":8748.5,"sma_60":8713.83,"sma_120":9031.92},{"date":"2024-10-28","open":7790,"high":7959,"low":7790,"close":7893,"volume":139106,"rsi_14":46.23,"sma_20":8738.5,"sma_60":8718.17,"sma_120":9025.67},{"date":"2024-10-29","open":7875,"high":8006,"low":7827,"close":7978,"volume":92213,"rsi_14":43.09,"sma_20":8716.0,"sma_60":8716.67,"sma_120":9017.67},{"date":"2024-10-30","open":7978,"high":7988,"low":7809,"close":7875,"volume":74472,"rsi_14":35.87,"sma_20":8699.5,"sma_60":8712.83,"sma_120":9008.58},{"date":"2024-10-31","open":7780,"high":7997,"low":7752,"close":7969,"volume":50398,"rsi_14":36.56,"sma_20":8694.5,"sma_60":8714.33,"sma_120":8995.5},{"date":"2024-11-01","open":7856,"high":8063,"low":7818,"close":8006,"volume":83789,"rsi_14":24.84,"sma_20":8699.5,"sma_60":8705.17,"sma_120":8981.92},{"date":"2024-11-04","open":7940,"high":8232,"low":7931,"close":8232,"volume":86319,"rsi_14":38.41,"sma_20":8710.0,"sma_60":8695.0,"sma_120":8970.25},{"date":"2024-11-05","open":8129,"high":8374,"low":8110,"close":8280,"volume":102585,"rsi_14":40.48,"sma_20":8723.0,"sma_60":8689.17,"sma_120":8958.42},{"date":"2024-11-06","open":8280,"high":8477,"low":8054,"close":8091,"volume":173400,"rsi_14":35.48,"sma_20":8716.0,"sma_60":8703.33,"sma_120":8944.67},{"date":"2024-11-07","open":8101,"high":8157,"low":7950,"close":8072,"volume":64836,"rsi_14":40.49,"sma_20":8700.5,"sma_60":8707.83,"sma_120":8931.5},{"date":"2024-11-08","open":8025,"high":8214,"low":8016,"close":8119,"volume":69653,"rsi_14":43.56,"sma_20":8683.5,"sma_60":8709.5,"sma_120":8920.33},{"date":"2024-11-11","open":8148,"high":8148,"low":7790,"close":7790,"volume":129273,"rsi_14":42.01,"sma_20":8632.5,"sma_60":8707.33,"sma_120":8906.75},{"date":"2024-11-12","open":7790,"high":7931,"low":7253,"close":7733,"volume":548014,"rsi_14":39.53,"sma_20":8587.0,"sma_60":8702.67,"sma_120":8890.0},{"date":"2024-11-13","open":7535,"high":7856,"low":7356,"close":7507,"volume":216518,"rsi_14":36.96,"sma_20":8530.0,"sma_60":8689.5,"sma_120":8873.92},{"date":"2024-11-14","open":7422,"high":7959,"low":7394,"close":7724,"volume":245750,"rsi_14":48.15,"sma_20":8483.5,"sma_60":8681.83,"sma_120":8860.92},{"date":"2024-11-15","open":7630,"high":7959,"low":7535,"close":7780,"volume":177532,"rsi_14":46.74,"sma_20":8452.5,"sma_60":8665.33,"sma_120":8848.58},{"date":"2024-11-18","open":7771,"high":8054,"low":7724,"close":7865,"volume":265632,"rsi_14":46.74,"sma_20":8428.5,"sma_60":8654.33,"sma_120":8838.33},{"date":"2024-11-19","open":7799,"high":8553,"low":7799,"close":8430,"volume":667418,"rsi_14":62.66,"sma_20":8449.0,"sma_60":8657.67,"sma_120":8833.25},{"date":"2024-11-20","open":8524,"high":8769,"low":8421,"close":8487,"volume":542716,"rsi_14":62.01,"sma_20":8471.0,"sma_60":8651.83,"sma_120":8830.17},{"date":"2024-11-21","open":8487,"high":8524,"low":8298,"close":8487,"volume":128322,"rsi_14":61.33,"sma_20":8499.0,"sma_60":8643.83,"sma_120":8828.33},{"date":"2024-11-22","open":8449,"high":8572,"low":8298,"close":8440,"volume":174093,"rsi_14":55.34,"sma_20":8533.5,"sma_60":8635.33,"sma_120":8825.83},{"date":"2024-11-25","open":8468,"high":8534,"low":8308,"close":8506,"volume":150840,"rsi_14":55.77,"sma_20":8566.0,"sma_60":8632.0,"sma_120":8824.67},{"date":"2024-11-26","open":8524,"high":8939,"low":7799,"close":8110,"volume":1466026,"rsi_14":50.43,"sma_20":8573.0,"sma_60":8618.83,"sma_120":8821.42},{"date":"2024-11-27","open":8148,"high":8148,"low":7799,"close":7818,"volume":449435,"rsi_14":44.79,"sma_20":8570.0,"sma_60":8602.17,"sma_120":8815.33},{"date":"2024-11-28","open":7809,"high":7950,"low":7809,"close":7809,"volume":112777,"rsi_14":43.53,"sma_20":8561.5,"sma_60":8588.67,"sma_120":8807.83},{"date":"2024-11-29","open":7818,"high":7856,"low":7545,"close":7639,"volume":229770,"rsi_14":46.64,"sma_20":8542.0,"sma_60":8575.17,"sma_120":8797.75},{"date":"2024-12-02","open":7648,"high":7724,"low":7526,"close":7526,"volume":144801,"rsi_14":45.49,"sma_20":8504.5,"sma_60":8553.83,"sma_120":8787.17},{"date":"2024-12-03","open":7592,"high":7677,"low":7592,"close":7620,"volume":104765,"rsi_14":52.61,"sma_20":8469.5,"sma_60":8534.17,"sma_120":8777.5},{"date":"2024-12-04","open":7535,"high":7601,"low":7413,"close":7517,"volume":225830,"rsi_14":44.95,"sma_20":8439.0,"sma_60":8514.5,"sma_120":8765.67},{"date":"2024-12-05","open":7545,"high":7583,"low":7178,"close":7187,"volume":238890,"rsi_14":37.25,"sma_20":8392.0,"sma_60":8501.67,"sma_120":8750.75},{"date":"2024-12-06","open":7243,"high":7300,"low":6820,"close":7215,"volume":363457,"rsi_14":35.68,"sma_20":8344.0,"sma_60":8492.17,"sma_120":8735.92},{"date":"2024-12-09","open":7055,"high":7055,"low":6528,"close":6546,"volume":380421,"rsi_14":10.32,"sma_20":8278.0,"sma_60":8475.33,"sma_120":8716.08},{"date":"2024-12-10","open":6518,"high":6961,"low":6518,"close":6782,"volume":338516,"rsi_14":16.61,"sma_20":8227.5,"sma_60":8462.0,"sma_120":8699.0},{"date":"2024-12-11","open":6782,"high":6999,"low":6772,"close":6942,"volume":160293,"rsi_14":21.53,"sma_20":8197.5,"sma_60":8449.17,"sma_120":8683.33},{"date":"2024-12-12","open":6989,"high":7074,"low":6857,"close":7055,"volume":168334,"rsi_14":25.08,"sma_20":8162.0,"sma_60":8440.83,"sma_120":8670.0},{"date":"2024-12-13","open":6980,"high":7196,"low":6970,"close":7130,"volume":132727,"rsi_14":25.34,"sma_20":8127.5,"sma_60":8426.83,"sma_120":8656.83},{"date":"2024-12-16","open":7206,"high":7319,"low":7159,"close":7178,"volume":82954,"rsi_14":30.89,"sma_20":8091.0,"sma_60":8415.83,"sma_120":8644.92},{"date":"2024-12-17","open":7178,"high":7187,"low":7055,"close":7093,"volume":83116,"rsi_14":33.76,"sma_20":8020.0,"sma_60":8400.33,"sma_120":8633.08},{"date":"2024-12-18","open":7121,"high":7206,"low":6942,"close":7140,"volume":223648,"rsi_14":35.27,"sma_20":7948.5,"sma_60":8387.17,"sma_120":8622.83},{"date":"2024-12-19","open":7017,"high":7017,"low":6829,"close":6838,"volume":210381,"rsi_14":33.33,"sma_20":7861.0,"sma_60":8369.5,"sma_120":8609.08},{"date":"2024-12-20","open":6838,"high":6848,"low":6697,"close":6744,"volume":122031,"rsi_14":33.6,"sma_20":7771.0,"sma_60":8351.0,"sma_120":8594.83},{"date":"2024-12-23","open":6782,"high":7055,"low":6688,"close":7027,"volume":133331,"rsi_14":38.46,"sma_20":7692.5,"sma_60":8332.33,"sma_120":8583.33},{"date":"2024-12-24","open":6970,"high":7093,"low":6867,"close":6980,"volume":149371,"rsi_14":39.33,"sma_20":7632.5,"sma_60":8307.17,"sma_120":8571.42},{"date":"2024-12-26","open":6989,"high":7017,"low":6876,"close":6951,"volume":220687,"rsi_14":44.68,"sma_20":7586.5,"sma_60":8285.33,"sma_120":8555.17},{"date":"2024-12-27","open":7019,"high":7077,"low":6777,"close":6903,"volume":223080,"rsi_14":39.69,"sma_20":7528.5,"sma_60":8261.5,"sma_120":8536.33},{"date":"2024-12-30","open":6884,"high":7126,"low":6777,"close":7039,"volume":135748,"rsi_14":58.0,"sma_20":7486.5,"sma_60":8242.67,"sma_120":8519.83},{"date":"2025-01-02","open":7116,"high":7581,"low":7068,"close":7532,"volume":485618,"rsi_14":62.83,"sma_20":7476.0,"sma_60":8230.17,"sma_120":8506.42},{"date":"2025-01-03","open":7455,"high":7571,"low":7387,"close":7445,"volume":233481,"rsi_14":57.34,"sma_20":7456.0,"sma_60":8216.17,"sma_120":8491.42},{"date":"2025-01-06","open":7561,"high":7639,"low":7474,"close":7494,"volume":173162,"rsi_14":55.92,"sma_20":7444.0,"sma_60":8199.67,"sma_120":8475.67},{"date":"2025-01-07","open":7523,"high":7610,"low":7416,"close":7426,"volume":165380,"rsi_14":52.38,"sma_20":7446.0,"sma_60":8179.5,"sma_120":8460.5},{"date":"2025-01-08","open":7406,"high":7436,"low":7290,"close":7426,"volume":142111,"rsi_14":51.22,"sma_20":7446.5,"sma_60":8158.0,"sma_120":8445.58},{"date":"2025-01-09","open":7426,"high":7532,"low":7281,"close":7406,"volume":161938,"rsi_14":53.03,"sma_20":7481.5,"sma_60":8130.67,"sma_120":8431.0},{"date":"2025-01-10","open":7406,"high":7445,"low":7339,"close":7348,"volume":79596,"rsi_14":50.25,"sma_20":7501.0,"sma_60":8105.17,"sma_120":8417.25},{"date":"2025-01-13","open":7300,"high":7329,"low":7097,"close":7126,"volume":151026,"rsi_14":52.63,"sma_20":7500.5,"sma_60":8076.0,"sma_120":8401.42},{"date":"2025-01-14","open":7097,"high":7300,"low":7097,"close":7232,"volume":116083,"rsi_14":58.12,"sma_20":7499.5,"sma_60":8048.33,"sma_120":8386.08},{"date":"2025-01-15","open":7213,"high":7465,"low":7145,"close":7213,"volume":148732,"rsi_14":49.69,"sma_20":7493.5,"sma_60":8024.5,"sma_120":8372.92},{"date":"2025-01-16","open":7213,"high":7329,"low":7213,"close":7232,"volume":76327,"rsi_14":51.87,"sma_20":7486.0,"sma_60":8001.83,"sma_120":8360.17},{"date":"2025-01-17","open":7290,"high":7290,"low":7116,"close":7242,"volume":96258,"rsi_14":53.16,"sma_20":7483.5,"sma_60":7984.17,"sma_120":8348.33},{"date":"2025-01-20","open":7261,"high":7358,"low":7155,"close":7319,"volume":129254,"rsi_14":65.25,"sma_20":7482.5,"sma_60":7967.33,"sma_120":8340.08},{"date":"2025-01-21","open":7358,"high":7406,"low":7164,"close":7271,"volume":126068,"rsi_14":59.09,"sma_20":7495.0,"sma_60":7951.67,"sma_120":8332.17},{"date":"2025-01-22","open":7271,"high":7310,"low":7097,"close":7135,"volume":223858,"rsi_14":28.42,"sma_20":7505.5,"sma_60":7936.67,"sma_120":8325.25},{"date":"2025-01-23","open":7135,"high":7164,"low":6961,"close":7019,"volume":153139,"rsi_14":27.55,"sma_20":7495.0,"sma_60":7917.83,"sma_120":8318.0},{"date":"2025-01-24","open":7029,"high":7087,"low":6971,"close":7019,"volume":57966,"rsi_14":23.66,"sma_20":7487.0,"sma_60":7897.5,"sma_120":8307.08},{"date":"2025-01-31","open":6980,"high":7019,"low":6903,"close":6951,"volume":78801,"rsi_14":23.66,"sma_20":7477.0,"sma_60":7877.83,"sma_120":8295.33},{"date":"2025-02-03","open":6864,"high":6913,"low":6680,"close":6709,"volume":265357,"rsi_14":18.64,"sma_20":7467.0,"sma_60":7852.33,"sma_120":8283.33},{"date":"2025-02-04","open":6797,"high":6884,"low":6758,"close":6806,"volume":110032,"rsi_14":25.4,"sma_20":7455.0,"sma_60":7827.83,"sma_120":8266.5},{"date":"2025-02-05","open":6826,"high":7126,"low":6826,"close":7048,"volume":209005,"rsi_14":39.31,"sma_20":7430.0,"sma_60":7803.5,"sma_120":8249.25},{"date":"2025-02-06","open":7087,"high":7310,"low":7000,"close":7145,"volume":238840,"rsi_14":50.76,"sma_20":7414.5,"sma_60":7780.0,"sma_120":8234.58},{"date":"2025-02-07","open":7164,"high":7184,"low":7000,"close":7145,"volume":139103,"rsi_14":46.28,"sma_20":7396.5,"sma_60":7759.83,"sma_120":8231.58},{"date":"2025-02-10","open":7029,"high":7436,"low":7029,"close":7436,"volume":384872,"rsi_14":57.72,"sma_20":7397.0,"sma_60":7745.0,"sma_120":8226.42},{"date":"2025-02-11","open":7436,"high":7871,"low":7329,"close":7832,"volume":725462,"rsi_14":66.49,"sma_20":7418.0,"sma_60":7736.17,"sma_120":8222.83},{"date":"2025-02-12","open":7765,"high":8026,"low":7668,"close":7832,"volume":358349,"rsi_14":66.31,"sma_20":7440.0,"sma_60":7733.17,"sma_120":8220.25},{"date":"2025-02-13","open":7832,"high":7949,"low":7755,"close":7765,"volume":211222,"rsi_14":62.37,"sma_20":7461.5,"sma_60":7730.0,"sma_120":8216.33},{"date":"2025-02-14","open":7803,"high":7949,"low":7736,"close":7910,"volume":198410,"rsi_14":66.84,"sma_20":7502.0,"sma_60":7733.33,"sma_120":8211.42},{"date":"2025-02-17","open":7891,"high":7978,"low":7823,"close":7891,"volume":218516,"rsi_14":71.2,"sma_20":7536.0,"sma_60":7732.5,"sma_120":8207.17},{"date":"2025-02-18","open":7920,"high":7949,"low":7794,"close":7832,"volume":239749,"rsi_14":73.6,"sma_20":7568.0,"sma_60":7729.67,"sma_120":8197.5},{"date":"2025-02-19","open":7881,"high":8191,"low":7803,"close":7852,"volume":571186,"rsi_14":73.89,"sma_20":7600.0,"sma_60":7725.67,"sma_120":8190.0},{"date":"2025-02-20","open":7852,"high":7987,"low":7765,"close":7803,"volume":213605,"rsi_14":74.72,"sma_20":7629.0,"sma_60":7710.83,"sma_120":8184.25},{"date":"2025-02-21","open":7774,"high":7803,"low":7513,"close":7581,"volume":493064,"rsi_14":75.57,"sma_20":7642.5,"sma_60":7691.17,"sma_120":8171.5},{"date":"2025-02-24","open":7494,"high":7629,"low":7465,"close":7542,"volume":121127,"rsi_14":72.35,"sma_20":7656.5,"sma_60":7670.83,"sma_120":8157.33},{"date":"2025-02-25","open":7377,"high":7532,"low":7329,"close":7474,"volume":186542,"rsi_14":64.47,"sma_20":7674.0,"sma_60":7650.17,"sma_120":8142.75},{"date":"2025-02-26","open":7426,"high":7649,"low":7097,"close":7135,"volume":740357,"rsi_14":49.72,"sma_20":7680.0,"sma_60":7622.5,"sma_120":8127.25},{"date":"2025-02-27","open":7193,"high":7213,"low":7019,"close":7116,"volume":305302,"rsi_14":49.16,"sma_20":7685.0,"sma_60":7601.5,"sma_120":8110.17},{"date":"2025-02-28","open":7019,"high":7145,"low":6884,"close":6951,"volume":812067,"rsi_14":34.94,"sma_20":7685.0,"sma_60":7582.83,"sma_120":8092.5},{"date":"2025-03-04","open":6951,"high":6971,"low":6748,"close":6806,"volume":329623,"rsi_14":12.14,"sma_20":7690.0,"sma_60":7561.83,"sma_120":8075.25},{"date":"2025-03-05","open":6787,"high":7048,"low":6787,"close":7039,"volume":147293,"rsi_14":25.0,"sma_20":7702.0,"sma_60":7547.83,"sma_120":8061.5},{"date":"2025-03-06","open":7087,"high":7087,"low":6903,"close":6932,"volume":125955,"rsi_14":24.4,"sma_20":7696.0,"sma_60":7534.0,"sma_120":8043.92},{"date":"2025-03-07","open":6835,"high":7039,"low":6835,"close":6932,"volume":117722,"rsi_14":16.99,"sma_20":7685.0,"sma_60":7518.5,"sma_120":8026.33},{"date":"2025-03-10","open":6884,"high":6961,"low":6845,"close":6922,"volume":100724,"rsi_14":17.11,"sma_20":7673.5,"sma_60":7504.67,"sma_120":8009.58},{"date":"2025-03-11","open":6777,"high":6893,"low":6719,"close":6874,"volume":151361,"rsi_14":17.22,"sma_20":7644.5,"sma_60":7495.83,"sma_120":7998.75},{"date":"2025-03-12","open":6874,"high":6942,"low":6835,"close":6884,"volume":88790,"rsi_14":16.67,"sma_20":7595.5,"sma_60":7486.67,"sma_120":7989.42},{"date":"2025-03-13","open":6893,"high":6990,"low":6787,"close":6787,"volume":112550,"rsi_14":16.13,"sma_20":7541.5,"sma_60":7487.67,"sma_120":7981.5},{"date":"2025-03-14","open":6787,"high":6893,"low":6777,"close":6826,"volume":82014,"rsi_14":21.32,"sma_20":7493.0,"sma_60":7485.17,"sma_120":7973.58},{"date":"2025-03-17","open":6884,"high":6922,"low":6826,"close":6864,"volume":140522,"rsi_14":24.26,"sma_20":7439.0,"sma_60":7480.5,"sma_120":7964.83},{"date":"2025-03-18","open":6884,"high":6922,"low":6835,"close":6835,"volume":144713,"rsi_14":25.0,"sma_20":7384.5,"sma_60":7473.33,"sma_120":7957.08},{"date":"2025-03-19","open":6835,"high":6913,"low":6806,"close":6893,"volume":120248,"rsi_14":37.86,"sma_20":7336.0,"sma_60":7465.83,"sma_120":7946.33},{"date":"2025-03-20","open":6903,"high":6961,"low":6777,"close":6816,"volume":160975,"rsi_14":35.78,"sma_20":7282.5,"sma_60":7456.17,"sma_120":7936.0},{"date":"2025-03-21","open":6816,"high":6942,"low":6738,"close":6845,"volume":132558,"rsi_14":44.21,"sma_20":7233.0,"sma_60":7448.5,"sma_120":7924.42},{"date":"2025-03-24","open":6845,"high":6903,"low":6797,"close":6845,"volume":70865,"rsi_14":52.5,"sma_20":7195.0,"sma_60":7440.0,"sma_120":7913.58},{"date":"2025-03-25","open":6893,"high":6893,"low":6768,"close":6777,"volume":115360,"rsi_14":28.57,"sma_20":7155.5,"sma_60":7435.67,"sma_120":7902.58},{"date":"2025-03-26","open":6777,"high":6855,"low":6738,"close":6845,"volume":88187,"rsi_14":42.37,"sma_20":7123.0,"sma_60":7434.17,"sma_120":7892.58},{"date":"2025-03-27","open":6816,"high":6826,"low":6738,"close":6758,"volume":104740,"rsi_14":36.76,"sma_20":7103.5,"sma_60":7426.17,"sma_120":7879.25},{"date":"2025-03-28","open":6758,"high":6787,"low":6516,"close":6545,"volume":263662,"rsi_14":28.09,"sma_20":7074.0,"sma_60":7415.33,"sma_120":7861.25},{"date":"2025-03-31","open":6361,"high":6496,"low":6293,"close":6312,"volume":192556,"rsi_14":23.15,"sma_20":7041.0,"sma_60":7401.0,"sma_120":7843.17},{"date":"2025-04-01","open":6322,"high":6487,"low":6303,"close":6467,"volume":89996,"rsi_14":32.52,"sma_20":7023.5,"sma_60":7393.5,"sma_120":7827.5},{"date":"2025-04-02","open":6467,"high":6506,"low":6254,"close":6274,"volume":81091,"rsi_14":30.08,"sma_20":6984.0,"sma_60":7380.33,"sma_120":7811.5},{"date":"2025-04-03","open":6167,"high":6167,"low":6022,"close":6051,"volume":138612,"rsi_14":23.68,"sma_20":6938.5,"sma_60":7354.83,"sma_120":7792.5},{"date":"2025-04-04","open":5964,"high":6129,"low":5925,"close":6099,"volume":95033,"rsi_14":24.18,"sma_20":6895.5,"sma_60":7331.67,"sma_120":7773.92},{"date":"2025-04-07","open":5877,"high":5906,"low":5538,"close":5538,"volume":232762,"rsi_14":17.79,"sma_20":6824.0,"sma_60":7298.0,"sma_120":7748.83},{"date":"2025-04-08","open":5683,"high":5712,"low":5422,"close":5509,"volume":219055,"rsi_14":15.12,"sma_20":6753.5,"sma_60":7265.0,"sma_120":7722.25},{"date":"2025-04-09","open":5364,"high":5499,"low":5325,"close":5460,"volume":148506,"rsi_14":15.35,"sma_20":6680.0,"sma_60":7231.17,"sma_120":7694.58},{"date":"2025-04-10","open":5673,"high":5906,"low":5654,"close":5809,"volume":173545,"rsi_14":27.23,"sma_20":6629.5,"sma_60":7203.67,"sma_120":7667.17},{"date":"2025-04-11","open":5703,"high":5906,"low":5664,"close":5906,"volume":84261,"rsi_14":30.2,"sma_20":6582.0,"sma_60":7178.83,"sma_120":7642.0},{"date":"2025-04-14","open":5983,"high":6129,"low":5964,"close":6119,"volume":94102,"rsi_14":36.92,"sma_20":6543.5,"sma_60":7161.5,"sma_120":7618.75},{"date":"2025-04-15","open":6109,"high":6274,"low":6099,"close":6235,"volume":96044,"rsi_14":38.11,"sma_20":6512.5,"sma_60":7144.33,"sma_120":7596.33},{"date":"2025-04-16","open":6216,"high":6419,"low":6051,"close":6119,"volume":69546,"rsi_14":37.69,"sma_20":6472.5,"sma_60":7125.5,"sma_120":7575.0},{"date":"2025-04-17","open":6061,"high":6225,"low":6051,"close":6225,"volume":66187,"rsi_14":43.58,"sma_20":6442.0,"sma_60":7108.17,"sma_120":7555.0},{"date":"2025-04-18","open":6196,"high":6235,"low":6061,"close":6177,"volume":61286,"rsi_14":47.06,"sma_20":6407.5,"sma_60":7089.83,"sma_120":7537.0},{"date":"2025-04-21","open":6177,"high":6245,"low":6119,"close":6177,"volume":25151,"rsi_14":43.24,"sma_20":6373.0,"sma_60":7070.17,"sma_120":7518.75},{"date":"2025-04-22","open":6148,"high":6196,"low":6099,"close":6109,"volume":49207,"rsi_14":45.93,"sma_20":6338.5,"sma_60":7050.17,"sma_120":7500.92},{"date":"2025-04-23","open":6206,"high":6293,"low":6187,"close":6283,"volume":93783,"rsi_14":55.88,"sma_20":6309.5,"sma_60":7035.5,"sma_120":7486.08},{"date":"2025-04-24","open":6293,"high":6312,"low":6158,"close":6225,"volume":90446,"rsi_14":53.17,"sma_20":6282.0,"sma_60":7021.83,"sma_120":7469.83},{"date":"2025-04-25","open":6254,"high":6322,"low":6216,"close":6293,"volume":63787,"rsi_14":75.32,"sma_20":6269.0,"sma_60":7009.33,"sma_120":7453.42},{"date":"2025-04-28","open":6293,"high":6322,"low":6177,"close":6225,"volume":62401,"rsi_14":73.42,"sma_20":6264.5,"sma_60":6996.83,"sma_120":7437.33},{"date":"2025-04-29","open":6225,"high":6303,"low":6206,"close":6293,"volume":66622,"rsi_14":76.88,"sma_20":6255.5,"sma_60":6989.67,"sma_120":7421.0},{"date":"2025-04-30","open":6312,"high":6312,"low":6119,"close":6158,"volume":80764,"rsi_14":63.04,"sma_20":6249.5,"sma_60":6978.5,"sma_120":7403.17},{"date":"2025-05-02","open":6158,"high":6187,"low":6090,"close":6187,"volume":81153,"rsi_14":61.07,"sma_20":6256.5,"sma_60":6963.67,"sma_120":7383.58},{"date":"2025-05-07","open":6196,"high":6196,"low":5925,"close":6022,"volume":149847,"rsi_14":46.03,"sma_20":6252.5,"sma_60":6944.33,"sma_120":7362.17},{"date":"2025-05-08","open":6022,"high":6051,"low":5906,"close":5964,"volume":162990,"rsi_14":38.33,"sma_20":6274.5,"sma_60":6924.0,"sma_120":7341.92},{"date":"2025-05-09","open":6003,"high":6003,"low":5828,"close":5896,"volume":151114,"rsi_14":40.0,"sma_20":6294.5,"sma_60":6897.5,"sma_120":7321.25},{"date":"2025-05-12","open":5964,"high":5993,"low":5867,"close":5974,"volume":211607,"rsi_14":38.39,"sma_20":6321.0,"sma_60":6865.5,"sma_120":7300.83},{"date":"2025-05-13","open":6003,"high":6061,"low":5974,"close":5974,"volume":98517,"rsi_14":40.19,"sma_20":6329.5,"sma_60":6833.5,"sma_120":7283.33},{"date":"2025-05-14","open":5993,"high":6090,"low":5896,"close":6003,"volume":144324,"rsi_14":41.82,"sma_20":6334.5,"sma_60":6803.17,"sma_120":7266.58},{"date":"2025-05-15","open":6003,"high":6012,"low":5790,"close":5896,"volume":229495,"rsi_14":40.35,"sma_20":6323.0,"sma_60":6768.5,"sma_120":7250.92},{"date":"2025-05-16","open":5896,"high":5896,"low":5673,"close":5693,"volume":186040,"rsi_14":23.93,"sma_20":6295.0,"sma_60":6730.67,"sma_120":7231.58},{"date":"2025-05-19","open":5703,"high":5906,"low":5557,"close":5799,"volume":165672,"rsi_14":31.97,"sma_20":6278.5,"sma_60":6695.67,"sma_120":7212.67},{"date":"2025-05-20","open":5828,"high":5877,"low":5790,"close":5809,"volume":133384,"rsi_14":28.45,"sma_20":6257.0,"sma_60":6660.5,"sma_120":7193.08},{"date":"2025-05-21","open":5828,"high":5916,"low":5809,"close":5819,"volume":99022,"rsi_14":30.91,"sma_20":6238.5,"sma_60":6626.33,"sma_120":7168.58},{"date":"2025-05-22","open":5819,"high":5819,"low":5703,"close":5770,"volume":118717,"rsi_14":25.0,"sma_20":6217.5,"sma_60":6595.17,"sma_120":7143.17},{"date":"2025-05-23","open":5770,"high":5799,"low":5673,"close":5741,"volume":149051,"rsi_14":27.84,"sma_20":6198.5,"sma_60":6564.17,"sma_120":7117.5},{"date":"2025-05-26","open":5654,"high":5809,"low":5654,"close":5722,"volume":178370,"rsi_14":25.0,"sma_20":6169.5,"sma_60":6534.0,"sma_120":7092.08},{"date":"2025-05-27","open":5664,"high":5722,"low":5499,"close":5606,"volume":219033,"rsi_14":26.37,"sma_20":6137.5,"sma_60":6507.67,"sma_120":7065.08},{"date":"2025-05-28","open":5644,"high":5867,"low":5635,"close":5867,"volume":181870,"rsi_14":45.54,"sma_20":6115.5,"sma_60":6486.17,"sma_120":7043.83},{"date":"2025-05-29","open":5867,"high":5964,"low":5819,"close":5925,"volume":111855,"rsi_14":51.35,"sma_20":6100.0,"sma_60":6468.5,"sma_120":7025.67},{"date":"2025-05-30","open":5886,"high":5974,"low":5848,"close":5925,"volume":95474,"rsi_14":47.57,"sma_20":6081.0,"sma_60":6453.33,"sma_120":7007.58},{"date":"2025-06-02","open":5925,"high":5925,"low":5746,"close":5770,"volume":102018,"rsi_14":41.18,"sma_20":6061.0,"sma_60":6431.5,"sma_120":6989.67},{"date":"2025-06-04","open":5799,"high":5964,"low":5799,"close":5867,"volume":108511,"rsi_14":44.44,"sma_20":6044.5,"sma_60":6413.17,"sma_120":6973.58},{"date":"2025-06-05","open":5877,"high":5983,"low":5857,"close":5945,"volume":131657,"rsi_14":52.03,"sma_20":6040.5,"sma_60":6396.17,"sma_120":6957.33},{"date":"2025-06-09","open":6022,"high":6032,"low":5906,"close":5983,"volume":123558,"rsi_14":64.15,"sma_20":6041.5,"sma_60":6380.0,"sma_120":6942.33},{"date":"2025-06-10","open":5974,"high":6022,"low":5916,"close":5974,"volume":78824,"rsi_14":59.38,"sma_20":6045.5,"sma_60":6364.5,"sma_120":6930.17},{"date":"2025-06-11","open":6022,"high":6080,"low":5974,"close":6032,"volume":125013,"rsi_14":61.39,"sma_20":6048.5,"sma_60":6349.83,"sma_120":6918.25},{"date":"2025-06-12","open":6051,"high":6070,"low":5974,"close":6032,"volume":130619,"rsi_14":61.0,"sma_20":6051.5,"sma_60":6336.83,"sma_120":6912.25},{"date":"2025-06-13","open":6022,"high":6080,"low":5761,"close":5799,"volume":265063,"rsi_14":51.26,"sma_20":6041.0,"sma_60":6319.17,"sma_120":6902.17},{"date":"2025-06-16","open":5780,"high":5780,"low":5644,"close":5780,"volume":126136,"rsi_14":51.69,"sma_20":6035.0,"sma_60":6300.5,"sma_120":6890.5},{"date":"2025-06-17","open":5809,"high":5896,"low":5703,"close":5809,"volume":144035,"rsi_14":53.78,"sma_20":6041.0,"sma_60":6282.83,"sma_120":6878.08},{"date":"2025-06-18","open":5809,"high":5906,"low":5761,"close":5896,"volume":145944,"rsi_14":62.93,"sma_20":6046.0,"sma_60":6265.67,"sma_120":6865.75},{"date":"2025-06-19","open":5916,"high":6012,"low":5809,"close":5964,"volume":201739,"rsi_14":55.21,"sma_20":6054.0,"sma_60":6251.0,"sma_120":6853.58},{"date":"2025-06-20","open":5974,"high":6032,"low":5916,"close":6012,"volume":157851,"rsi_14":54.74,"sma_20":6064.0,"sma_60":6236.67,"sma_120":6842.58},{"date":"2025-06-23","open":5886,"high":5886,"low":5751,"close":5790,"volume":195706,"rsi_14":44.07,"sma_20":6065.0,"sma_60":6218.5,"sma_120":6829.25},{"date":"2025-06-24","open":5877,"high":6070,"low":5867,"close":6041,"volume":201442,"rsi_14":60.94,"sma_20":6080.5,"sma_60":6205.83,"sma_120":6820.75},{"date":"2025-06-25","open":6109,"high":6148,"low":6012,"close":6099,"volume":126343,"rsi_14":59.68,"sma_20":6100.0,"sma_60":6193.0,"sma_120":6813.58},{"date":"2025-06-26","open":6119,"high":6119,"low":5886,"close":5925,"volume":171490,"rsi_14":49.25,"sma_20":6116.5,"sma_60":6178.67,"sma_120":6802.42},{"date":"2025-06-27","open":5964,"high":5983,"low":5819,"close":5838,"volume":135270,"rsi_14":44.6,"sma_20":6115.0,"sma_60":6166.5,"sma_120":6790.92},{"date":"2025-06-30","open":5857,"high":5867,"low":5751,"close":5790,"volume":139749,"rsi_14":43.36,"sma_20":6108.0,"sma_60":6157.5,"sma_120":6779.25},{"date":"2025-07-01","open":5780,"high":5896,"low":5780,"close":5799,"volume":107033,"rsi_14":41.3,"sma_20":6101.5,"sma_60":6146.0,"sma_120":6769.75},{"date":"2025-07-02","open":5819,"high":5838,"low":5664,"close":5780,"volume":167827,"rsi_14":40.71,"sma_20":6102.0,"sma_60":6137.5,"sma_120":6758.92},{"date":"2025-07-03","open":5809,"high":5935,"low":5799,"close":5935,"volume":176326,"rsi_14":55.3,"sma_20":6105.5,"sma_60":6135.5,"sma_120":6745.17},{"date":"2025-07-04","open":5964,"high":5974,"low":5819,"close":5857,"volume":153312,"rsi_14":52.9,"sma_20":6101.0,"sma_60":6131.33,"sma_120":6731.5},{"date":"2025-07-07","open":5867,"high":5896,"low":5790,"close":5828,"volume":78704,"rsi_14":50.72,"sma_20":6093.0,"sma_60":6136.33,"sma_120":6717.17},{"date":"2025-07-08","open":5819,"high":5848,"low":5751,"close":5809,"volume":96917,"rsi_14":46.56,"sma_20":6084.5,"sma_60":6141.5,"sma_120":6703.25},{"date":"2025-07-09","open":5828,"high":5964,"low":5809,"close":5935,"volume":116308,"rsi_14":48.91,"sma_20":6079.5,"sma_60":6149.67,"sma_120":6690.42},{"date":"2025-07-10","open":5954,"high":6003,"low":5925,"close":5945,"volume":79973,"rsi_14":47.37,"sma_20":6075.0,"sma_60":6152.0,"sma_120":6677.83},{"date":"2025-07-11","open":5983,"high":6051,"low":5935,"close":6003,"volume":137663,"rsi_14":59.48,"sma_20":6085.5,"sma_60":6153.67,"sma_120":6666.25},{"date":"2025-07-14","open":6022,"high":6032,"low":5916,"close":6022,"volume":91926,"rsi_14":48.91,"sma_20":6098.0,"sma_60":6152.0,"sma_120":6656.75},{"date":"2025-07-15","open":6012,"high":6109,"low":5993,"close":6070,"volume":91114,"rsi_14":48.35,"sma_20":6111.5,"sma_60":6149.17,"sma_120":6646.75},{"date":"2025-07-16","open":6099,"high":6196,"low":6022,"close":6070,"volume":127698,"rsi_14":60.27,"sma_20":6120.5,"sma_60":6148.33,"sma_120":6636.92},{"date":"2025-07-17","open":6080,"high":6099,"low":5974,"close":6080,"volume":75336,"rsi_14":69.23,"sma_20":6126.5,"sma_60":6145.83,"sma_120":6627.0},{"date":"2025-07-18","open":6109,"high":6177,"low":6080,"close":6109,"volume":113131,"rsi_14":76.19,"sma_20":6131.5,"sma_60":6144.67,"sma_120":6617.25},{"date":"2025-07-21","open":6109,"high":6138,"low":6032,"close":6109,"volume":100962,"rsi_14":75.81,"sma_20":6148.0,"sma_60":6143.5,"sma_120":6606.83},{"date":"2025-07-22","open":6119,"high":6196,"low":5964,"close":5974,"volume":192722,"rsi_14":63.51,"sma_20":6144.5,"sma_60":6141.17,"sma_120":6595.67},{"date":"2025-07-23","open":6012,"high":6012,"low":5848,"close":5964,"volume":145323,"rsi_14":52.54,"sma_20":6137.5,"sma_60":6135.67,"sma_120":6585.58},{"date":"2025-07-24","open":5964,"high":5993,"low":5886,"close":5906,"volume":111036,"rsi_14":54.39,"sma_20":6136.5,"sma_60":6130.17,"sma_120":6576.0},{"date":"2025-07-25","open":5877,"high":5993,"low":5799,"close":5799,"volume":119454,"rsi_14":47.69,"sma_20":6134.5,"sma_60":6121.67,"sma_120":6565.5},{"date":"2025-07-28","open":5819,"high":5886,"low":5770,"close":5838,"volume":84474,"rsi_14":52.24,"sma_20":6137.0,"sma_60":6115.0,"sma_120":6555.92},{"date":"2025-07-29","open":5848,"high":5867,"low":5751,"close":5848,"volume":72446,"rsi_14":41.82,"sma_20":6139.5,"sma_60":6107.33,"sma_120":6548.5},{"date":"2025-07-30","open":5838,"high":5945,"low":5828,"close":5906,"volume":84158,"rsi_14":46.67,"sma_20":6146.0,"sma_60":6103.0,"sma_120":6540.75},{"date":"2025-07-31","open":5916,"high":5974,"low":5877,"close":5954,"volume":101389,"rsi_14":45.76,"sma_20":6147.0,"sma_60":6099.0,"sma_120":6531.33},{"date":"2025-08-01","open":5916,"high":5935,"low":5693,"close":5693,"volume":244123,"rsi_14":29.76,"sma_20":6138.5,"sma_60":6093.33,"sma_120":6518.83},{"date":"2025-08-04","open":5712,"high":5964,"low":5644,"close":5945,"volume":175832,"rsi_14":43.81,"sma_20":6144.5,"sma_60":6093.0,"sma_120":6508.5},{"date":"2025-08-05","open":5935,"high":6129,"low":5935,"close":6003,"volume":204418,"rsi_14":46.85,"sma_20":6154.5,"sma_60":6094.83,"sma_120":6496.17},{"date":"2025-08-06","open":5954,"high":6235,"low":5935,"close":6177,"volume":214296,"rsi_14":53.91,"sma_20":6167.0,"sma_60":6098.33,"sma_120":6481.92},{"date":"2025-08-07","open":6216,"high":6274,"low":6109,"close":6196,"volume":169668,"rsi_14":53.54,"sma_20":6180.0,"sma_60":6102.17,"sma_120":6467.83},{"date":"2025-08-08","open":6187,"high":6235,"low":6119,"close":6177,"volume":103294,"rsi_14":52.71,"sma_20":6189.0,"sma_60":6105.17,"sma_120":6454.17},{"date":"2025-08-11","open":6177,"high":6196,"low":6099,"close":6167,"volume":146477,"rsi_14":58.62,"sma_20":6196.5,"sma_60":6109.83,"sma_120":6439.17},{"date":"2025-08-12","open":6167,"high":6264,"low":6080,"close":6129,"volume":145362,"rsi_14":57.14,"sma_20":6199.5,"sma_60":6117.33,"sma_120":6424.0},{"date":"2025-08-13","open":6158,"high":6293,"low":6129,"close":6264,"volume":184639,"rsi_14":64.57,"sma_20":6209.5,"sma_60":6125.33,"sma_120":6410.5},{"date":"2025-08-14","open":6264,"high":6264,"low":6051,"close":6051,"volume":138298,"rsi_14":59.42,"sma_20":6208.0,"sma_60":6129.5,"sma_120":6395.0},{"date":"2025-08-18","open":6070,"high":6099,"low":5857,"close":5925,"volume":154734,"rsi_14":53.06,"sma_20":6198.5,"sma_60":6131.33,"sma_120":6378.83},{"date":"2025-08-19","open":5896,"high":5925,"low":5828,"close":5867,"volume":100934,"rsi_14":50.66,"sma_20":6186.0,"sma_60":6133.0,"sma_120":6364.08},{"date":"2025-08-20","open":5819,"high":5857,"low":5703,"close":5828,"volume":208159,"rsi_14":47.33,"sma_20":6178.5,"sma_60":6134.5,"sma_120":6349.33},{"date":"2025-08-21","open":5790,"high":5896,"low":5780,"close":5848,"volume":118791,"rsi_14":46.26,"sma_20":6172.5,"sma_60":6136.67,"sma_120":6335.33},{"date":"2025-08-22","open":5886,"high":5925,"low":5819,"close":5848,"volume":106741,"rsi_14":56.67,"sma_20":6169.5,"sma_60":6140.83,"sma_120":6324.25},{"date":"2025-08-25","open":5896,"high":5993,"low":5857,"close":5983,"volume":151921,"rsi_14":51.85,"sma_20":6179.0,"sma_60":6142.83,"sma_120":6314.5},{"date":"2025-08-26","open":5974,"high":6070,"low":5945,"close":6051,"volume":95332,"rsi_14":52.29,"sma_20":6190.0,"sma_60":6145.0,"sma_120":6306.75},{"date":"2025-08-27","open":6061,"high":6099,"low":6022,"close":6090,"volume":114796,"rsi_14":45.26,"sma_20":6202.5,"sma_60":6147.83,"sma_120":6300.58},{"date":"2025-08-28","open":6032,"high":6235,"low":6032,"close":6167,"volume":186792,"rsi_14":48.51,"sma_20":6216.0,"sma_60":6154.67,"sma_120":6293.08},{"date":"2025-08-29","open":6235,"high":6235,"low":6119,"close":6167,"volume":78778,"rsi_14":49.49,"sma_20":6227.0,"sma_60":6159.83,"sma_120":6286.5},{"date":"2025-09-01","open":6109,"high":6109,"low":5935,"close":6022,"volume":116164,"rsi_14":43.36,"sma_20":6244.0,"sma_60":6161.17,"sma_120":6278.67},{"date":"2025-09-02","open":6032,"high":6177,"low":5945,"close":6148,"volume":111746,"rsi_14":50.82,"sma_20":6254.5,"sma_60":6164.0,"sma_120":6272.0},{"date":"2025-09-03","open":6167,"high":6274,"low":6158,"close":6235,"volume":118096,"rsi_14":48.72,"sma_20":6266.5,"sma_60":6168.5,"sma_120":6266.5},{"date":"2025-09-04","open":6245,"high":6342,"low":6245,"close":6312,"volume":145877,"rsi_14":63.11,"sma_20":6273.5,"sma_60":6173.33,"sma_120":6261.58},{"date":"2025-09-05","open":6371,"high":6371,"low":6245,"close":6293,"volume":85323,"rsi_14":70.65,"sma_20":6278.5,"sma_60":6177.83,"sma_120":6257.33},{"date":"2025-09-08","open":6264,"high":6303,"low":6206,"close":6254,"volume":77175,"rsi_14":72.22,"sma_20":6282.5,"sma_60":6185.67,"sma_120":6252.42},{"date":"2025-09-09","open":6235,"high":6293,"low":6167,"close":6283,"volume":97670,"rsi_14":76.4,"sma_20":6288.5,"sma_60":6194.33,"sma_120":6247.42},{"date":"2025-09-10","open":6293,"high":6322,"low":6206,"close":6303,"volume":140202,"rsi_14":76.4,"sma_20":6297.5,"sma_60":6202.83,"sma_120":6242.83},{"date":"2025-09-11","open":6361,"high":6516,"low":6332,"close":6419,"volume":273159,"rsi_14":79.21,"sma_20":6305.5,"sma_60":6211.83,"sma_120":6238.75},{"date":"2025-09-12","open":6448,"high":6477,"low":6332,"close":6467,"volume":212249,"rsi_14":77.17,"sma_20":6327.0,"sma_60":6220.5,"sma_120":6235.75},{"date":"2025-09-15","open":6496,"high":6506,"low":6390,"close":6496,"volume":137826,"rsi_14":76.14,"sma_20":6356.5,"sma_60":6228.83,"sma_120":6232.75},{"date":"2025-09-16","open":6535,"high":6535,"low":6448,"close":6477,"volume":116137,"rsi_14":73.26,"sma_20":6388.0,"sma_60":6240.67,"sma_120":6229.58},{"date":"2025-09-17","open":6438,"high":6438,"low":6283,"close":6371,"volume":133036,"rsi_14":61.8,"sma_20":6416.0,"sma_60":6246.33,"sma_120":6226.08},{"date":"2025-09-18","open":6342,"high":6429,"low":6323,"close":6429,"volume":110148,"rsi_14":65.66,"sma_20":6448.0,"sma_60":6252.67,"sma_120":6222.83},{"date":"2025-09-19","open":6700,"high":6740,"low":6580,"close":6600,"volume":111975,"rsi_14":70.65,"sma_20":6476.0,"sma_60":6260.67,"sma_120":6219.67},{"date":"2025-09-22","open":6390,"high":6458,"low":6351,"close":6390,"volume":76952,"rsi_14":65.82,"sma_20":6497.0,"sma_60":6270.17,"sma_120":6218.33},{"date":"2025-09-23","open":6409,"high":6409,"low":6245,"close":6293,"volume":86292,"rsi_14":53.75,"sma_20":6509.5,"sma_60":6278.83,"sma_120":6218.17},{"date":"2025-09-24","open":6312,"high":6312,"low":6109,"close":6196,"volume":117622,"rsi_14":42.68,"sma_20":6515.0,"sma_60":6285.67,"sma_120":6215.83},{"date":"2025-09-25","open":6167,"high":6245,"low":6119,"close":6138,"volume":54673,"rsi_14":40.7,"sma_20":6513.5,"sma_60":6291.83,"sma_120":6214.67},{"date":"2025-09-26","open":6177,"high":6177,"low":5848,"close":5916,"volume":168716,"rsi_14":33.33,"sma_20":6500.5,"sma_60":6291.5,"sma_120":6213.5},{"date":"2025-09-29","open":5925,"high":5974,"low":5906,"close":5935,"volume":68819,"rsi_14":32.69,"sma_20":6496.0,"sma_60":6292.83,"sma_120":6212.08},{"date":"2025-09-30","open":5945,"high":5983,"low":5877,"close":5906,"volume":48696,"rsi_14":30.48,"sma_20":6483.5,"sma_60":6294.17,"sma_120":6215.25},{"date":"2025-10-01","open":5925,"high":5945,"low":5857,"close":5886,"volume":52389,"rsi_14":21.05,"sma_20":6465.5,"sma_60":6295.5,"sma_120":6218.5},{"date":"2025-10-02","open":5906,"high":5983,"low":5877,"close":5906,"volume":60386,"rsi_14":19.35,"sma_20":6445.0,"sma_60":6295.17,"sma_120":6222.42},{"date":"2025-10-10","open":6051,"high":6109,"low":5993,"close":6080,"volume":98283,"rsi_14":29.91,"sma_20":6434.0,"sma_60":6297.5,"sma_120":6224.75},{"date":"2025-10-13","open":5935,"high":6003,"low":5857,"close":5964,"volume":123506,"rsi_14":27.35,"sma_20":6419.0,"sma_60":6296.83,"sma_120":6225.25},{"date":"2025-10-14","open":5983,"high":6070,"low":5838,"close":5925,"volume":136544,"rsi_14":29.09,"sma_20":6400.5,"sma_60":6295.17,"sma_120":6223.58},{"date":"2025-10-15","open":5906,"high":5983,"low":5896,"close":5983,"volume":58629,"rsi_14":26.42,"sma_20":6384.0,"sma_60":6293.67,"sma_120":6221.42},{"date":"2025-10-16","open":6003,"high":6099,"low":5964,"close":6080,"volume":110756,"rsi_14":35.19,"sma_20":6366.5,"sma_60":6293.83,"sma_120":6221.08},{"date":"2025-10-17","open":6080,"high":6080,"low":5935,"close":6003,"volume":124676,"rsi_14":32.76,"sma_20":6342.5,"sma_60":6292.5,"sma_120":6219.17},{"date":"2025-10-20","open":6032,"high":6138,"low":5993,"close":6119,"volume":107490,"rsi_14":42.37,"sma_20":6323.0,"sma_60":6292.67,"sma_120":6218.67},{"date":"2025-10-21","open":6119,"high":6196,"low":6022,"close":6070,"volume":154180,"rsi_14":44.25,"sma_20":6302.0,"sma_60":6292.0,"sma_120":6217.75},{"date":"2025-10-22","open":6070,"high":6070,"low":5877,"close":6012,"volume":109639,"rsi_14":44.25,"sma_20":6283.5,"sma_60":6292.67,"sma_120":6216.92},{"date":"2025-10-23","open":6012,"high":6012,"low":5857,"close":5945,"volume":101188,"rsi_14":51.55,"sma_20":6256.5,"sma_60":6292.33,"sma_120":6214.0},{"date":"2025-10-24","open":5964,"high":6012,"low":5925,"close":5964,"volume":79641,"rsi_14":51.55,"sma_20":6234.5,"sma_60":6293.33,"sma_120":6211.75},{"date":"2025-10-27","open":6003,"high":6119,"low":5935,"close":6090,"volume":120447,"rsi_14":58.88,"sma_20":6219.0,"sma_60":6298.33,"sma_120":6210.0},{"date":"2025-10-28","open":6032,"high":6167,"low":6022,"close":6138,"volume":141901,"rsi_14":61.82,"sma_20":6211.0,"sma_60":6303.5,"sma_120":6209.25},{"date":"2025-10-29","open":6187,"high":6332,"low":6109,"close":6322,"volume":243970,"rsi_14":66.67,"sma_20":6217.5,"sma_60":6311.67,"sma_120":6209.5},{"date":"2025-10-30","open":6264,"high":6332,"low":6099,"close":6138,"volume":192887,"rsi_14":52.34,"sma_20":6217.5,"sma_60":6315.67,"sma_120":6209.33},{"date":"2025-10-31","open":6167,"high":6216,"low":6109,"close":6196,"volume":147619,"rsi_14":59.84,"sma_20":6232.0,"sma_60":6319.83,"sma_120":6209.42},{"date":"2025-11-03","open":6216,"high":6893,"low":6177,"close":6893,"volume":1051409,"rsi_14":76.32,"sma_20":6281.5,"sma_60":6340.5,"sma_120":6216.92},{"date":"2025-11-04","open":7010,"high":7058,"low":6777,"close":6990,"volume":341462,"rsi_14":76.8,"sma_20":6337.5,"sma_60":6358.5,"sma_120":6225.75},{"date":"2025-11-05","open":6855,"high":6922,"low":6584,"close":6855,"volume":371439,"rsi_14":70.2,"sma_20":6387.5,"sma_60":6373.17,"sma_120":6234.0},{"date":"2025-11-06","open":7019,"high":7106,"low":6690,"close":6874,"volume":240917,"rsi_14":73.44,"sma_20":6437.0,"sma_60":6385.17,"sma_120":6241.75},{"date":"2025-11-07","open":6806,"high":6806,"low":6545,"close":6680,"volume":205577,"rsi_14":64.5,"sma_20":6468.0,"sma_60":6393.5,"sma_120":6247.83},{"date":"2025-11-10","open":6709,"high":7019,"low":6593,"close":7010,"volume":170965,"rsi_14":71.18,"sma_20":6522.0,"sma_60":6407.83,"sma_120":6256.5},{"date":"2025-11-11","open":6990,"high":7164,"low":6961,"close":7048,"volume":218688,"rsi_14":73.57,"sma_20":6580.0,"sma_60":6423.0,"sma_120":6266.42},{"date":"2025-11-12","open":7077,"high":7135,"low":7019,"close":7077,"volume":129643,"rsi_14":76.23,"sma_20":6636.5,"sma_60":6439.33,"sma_120":6278.33},{"date":"2025-11-13","open":7077,"high":7135,"low":6961,"close":7039,"volume":142667,"rsi_14":74.67,"sma_20":6686.0,"sma_60":6452.67,"sma_120":6289.0},{"date":"2025-11-14","open":6874,"high":6942,"low":6797,"close":6826,"volume":162200,"rsi_14":66.24,"sma_20":6728.5,"sma_60":6466.0,"sma_120":6297.75},{"date":"2025-11-17","open":6826,"high":6971,"low":6729,"close":6893,"volume":79746,"rsi_14":66.53,"sma_20":6768.5,"sma_60":6482.67,"sma_120":6307.0},{"date":"2025-11-18","open":6748,"high":6835,"low":6622,"close":6661,"volume":125645,"rsi_14":57.26,"sma_20":6799.0,"sma_60":6496.33,"sma_120":6314.67},{"date":"2025-11-19","open":6680,"high":6748,"low":6400,"close":6690,"volume":127212,"rsi_14":62.67,"sma_20":6834.0,"sma_60":6511.17,"sma_120":6322.83},{"date":"2025-11-20","open":6729,"high":6951,"low":6729,"close":6922,"volume":135695,"rsi_14":65.43,"sma_20":6884.5,"sma_60":6529.67,"sma_120":6333.17},{"date":"2025-11-21","open":6642,"high":6690,"low":6535,"close":6564,"volume":175783,"rsi_14":41.83,"sma_20":6915.5,"sma_60":6542.0,"sma_120":6341.42},{"date":"2025-11-24","open":6642,"high":6651,"low":6467,"close":6487,"volume":117749,"rsi_14":37.38,"sma_20":6936.0,"sma_60":6550.67,"sma_120":6346.75},{"date":"2025-11-25","open":6680,"high":6680,"low":6448,"close":6613,"volume":116783,"rsi_14":43.9,"sma_20":6960.5,"sma_60":6560.33,"sma_120":6352.67},{"date":"2025-11-26","open":6613,"high":6671,"low":6535,"close":6671,"volume":107539,"rsi_14":44.98,"sma_20":6978.5,"sma_60":6570.33,"sma_120":6359.08},{"date":"2025-11-27","open":6661,"high":6738,"low":6622,"close":6680,"volume":76388,"rsi_14":50.0,"sma_20":7006.5,"sma_60":6579.17,"sma_120":6366.92},{"date":"2025-11-28","open":6671,"high":6971,"low":6632,"close":6874,"volume":199709,"rsi_14":46.02,"sma_20":7041.5,"sma_60":6591.33,"sma_120":6375.58},{"date":"2025-12-01","open":6951,"high":6951,"low":6748,"close":6816,"volume":99293,"rsi_14":43.26,"sma_20":7037.5,"sma_60":6605.0,"sma_120":6383.08},{"date":"2025-12-02","open":6826,"high":6835,"low":6758,"close":6826,"volume":67595,"rsi_14":42.61,"sma_20":7029.0,"sma_60":6616.67,"sma_120":6390.33},{"date":"2025-12-03","open":6845,"high":7068,"low":6835,"close":7039,"volume":150546,"rsi_14":50.0,"sma_20":7038.5,"sma_60":6630.5,"sma_120":6399.5},{"date":"2025-12-04","open":7097,"high":7155,"low":6971,"close":7019,"volume":249410,"rsi_14":55.75,"sma_20":7046.0,"sma_60":6642.67,"sma_120":6408.0},{"date":"2025-12-05","open":7135,"high":7281,"low":6980,"close":7039,"volume":265912,"rsi_14":54.44,"sma_20":7064.5,"sma_60":6655.5,"sma_120":6416.67},{"date":"2025-12-08","open":7097,"high":7097,"low":6913,"close":7010,"volume":107838,"rsi_14":62.16,"sma_20":7064.5,"sma_60":6668.5,"sma_120":6427.08},{"date":"2025-12-09","open":6971,"high":7010,"low":6845,"close":6874,"volume":249997,"rsi_14":55.97,"sma_20":7055.5,"sma_60":6678.67,"sma_120":6436.5},{"date":"2025-12-10","open":6884,"high":6961,"low":6855,"close":6884,"volume":124897,"rsi_14":48.53,"sma_20":7045.5,"sma_60":6688.67,"sma_120":6445.75},{"date":"2025-12-11","open":6922,"high":6922,"low":6816,"close":6826,"volume":129732,"rsi_14":62.86,"sma_20":7034.5,"sma_60":6695.67,"sma_120":6453.75},{"date":"2025-12-12","open":6903,"high":7010,"low":6835,"close":7000,"volume":135305,"rsi_14":73.04,"sma_20":7043.5,"sma_60":6704.83,"sma_120":6462.67},{"date":"2025-12-15","open":6932,"high":6942,"low":6835,"close":6903,"volume":120897,"rsi_14":63.39,"sma_20":7044.0,"sma_60":6711.83,"sma_120":6470.33},{"date":"2025-12-16","open":6903,"high":6903,"low":6680,"close":6729,"volume":241021,"rsi_14":52.42,"sma_20":7047.5,"sma_60":6716.17,"sma_120":6478.42},{"date":"2025-12-17","open":6777,"high":6777,"low":6651,"close":6709,"volume":109913,"rsi_14":51.2,"sma_20":7048.5,"sma_60":6722.0,"sma_120":6484.17},{"date":"2025-12-18","open":6632,"high":6729,"low":6574,"close":6671,"volume":87149,"rsi_14":40.37,"sma_20":7035.5,"sma_60":6725.5,"sma_120":6489.08},{"date":"2025-12-19","open":6719,"high":6787,"low":6661,"close":6748,"volume":73896,"rsi_14":46.85,"sma_20":7045.0,"sma_60":6731.67,"sma_120":6496.17},{"date":"2025-12-22","open":6816,"high":6932,"low":6777,"close":6903,"volume":137842,"rsi_14":53.17,"sma_20":7066.5,"sma_60":6740.5,"sma_120":6505.33},{"date":"2025-12-23","open":6922,"high":6990,"low":6777,"close":6806,"volume":76589,"rsi_14":39.47,"sma_20":7076.5,"sma_60":6749.33,"sma_120":6514.08},{"date":"2025-12-24","open":6835,"high":6835,"low":6758,"close":6768,"volume":85979,"rsi_14":38.79,"sma_20":7081.5,"sma_60":6759.17,"sma_120":6522.42},{"date":"2025-12-26","open":6816,"high":6922,"low":6806,"close":6874,"volume":110552,"rsi_14":43.2,"sma_20":7091.5,"sma_60":6771.83,"sma_120":6531.83},{"date":"2025-12-29","open":6920,"high":7040,"low":6880,"close":7020,"volume":135459,"rsi_14":41.54,"sma_20":7087.5,"sma_60":6787.0,"sma_120":6539.25},{"date":"2025-12-30","open":7020,"high":7080,"low":6950,"close":7060,"volume":135943,"rsi_14":48.33,"sma_20":7088.5,"sma_60":6802.5,"sma_120":6547.67},{"date":"2026-01-02","open":7060,"high":7170,"low":6930,"close":7110,"volume":264064,"rsi_14":50.0,"sma_20":7091.5,"sma_60":6819.33,"sma_120":6556.75},{"date":"2026-01-05","open":7180,"high":7270,"low":7070,"close":7140,"volume":390434,"rsi_14":53.72,"sma_20":7085.0,"sma_60":6837.0,"sma_120":6566.25},{"date":"2026-01-06","open":7170,"high":7350,"low":7090,"close":7180,"volume":499147,"rsi_14":47.66,"sma_20":7081.5,"sma_60":6854.83,"sma_120":6575.0},{"date":"2026-01-07","open":7190,"high":7360,"low":7110,"close":7300,"volume":438842,"rsi_14":57.8,"sma_20":7083.0,"sma_60":6871.83,"sma_120":6584.67},{"date":"2026-01-08","open":7360,"high":7380,"low":6940,"close":6950,"volume":600137,"rsi_14":50.0,"sma_20":7068.5,"sma_60":6885.0,"sma_120":6590.92},{"date":"2026-01-09","open":6950,"high":7040,"low":6850,"close":6870,"volume":243422,"rsi_14":47.73,"sma_20":7057.0,"sma_60":6897.5,"sma_120":6596.33},{"date":"2026-01-12","open":6880,"high":7060,"low":6840,"close":6980,"volume":224942,"rsi_14":53.24,"sma_20":7050.5,"sma_60":6910.83,"sma_120":6602.25},{"date":"2026-01-13","open":7060,"high":7150,"low":6910,"close":7030,"volume":260722,"rsi_14":52.21,"sma_20":7049.5,"sma_60":6923.33,"sma_120":6608.58},{"date":"2026-01-14","open":7000,"high":7080,"low":6890,"close":6950,"volume":179925,"rsi_14":42.97,"sma_20":7035.5,"sma_60":6935.83,"sma_120":6614.17},{"date":"2026-01-15","open":6950,"high":6980,"low":6810,"close":6970,"volume":193126,"rsi_14":47.5,"sma_20":7027.5,"sma_60":6946.67,"sma_120":6619.67},{"date":"2026-01-16","open":6940,"high":7300,"low":6940,"close":7200,"volume":573485,"rsi_14":47.8,"sma_20":7045.5,"sma_60":6607.67,"sma_120":6384.42},{"date":"2026-01-19","open":7200,"high":7500,"low":7100,"close":7380,"volume":931744,"rsi_14":59.59,"sma_20":7062.5,"sma_60":6981.67,"sma_120":6637.17},{"date":"2026-01-20","open":7440,"high":7440,"low":7130,"close":7240,"volume":555855,"rsi_14":57.24,"sma_20":7080.0,"sma_60":7000.0,"sma_120":6646.17},{"date":"2026-01-21","open":7100,"high":7180,"low":6950,"close":7150,"volume":416383,"rsi_14":52.87,"sma_20":7089.0,"sma_60":7016.5,"sma_120":6654.92},{"date":"2026-01-22","open":7150,"high":7340,"low":7070,"close":7130,"volume":357911,"rsi_14":50.65,"sma_20":7089.0,"sma_60":7030.5,"sma_120":6664.42},{"date":"2026-01-23","open":7130,"high":7340,"low":7040,"close":7340,"volume":474850,"rsi_14":55.81,"sma_20":7104.5,"sma_60":7047.17,"sma_120":6675.33},{"date":"2026-01-26","open":7380,"high":7480,"low":7280,"close":7400,"volume":429320,"rsi_14":56.32,"sma_20":7125.0,"sma_60":7061.67,"sma_120":6686.67},{"date":"2026-01-27","open":7450,"high":7580,"low":7410,"close":7520,"volume":693672,"rsi_14":56.32,"sma_20":7146.0,"sma_60":7081.33,"sma_120":6698.5},{"date":"2026-01-28","open":7560,"high":8110,"low":7530,"close":8060,"volume":1584433,"rsi_14":78.76,"sma_20":7198.0,"sma_60":7109.0,"sma_120":6714.42},{"date":"2026-01-29","open":8300,"high":8430,"low":7700,"close":8190,"volume":1553417,"rsi_14":83.33,"sma_20":7254.5,"sma_60":7126.83,"sma_120":6733.67},{"date":"2026-01-30","open":8190,"high":8190,"low":7830,"close":7910,"volume":766764,"rsi_14":71.63,"sma_20":7294.5,"sma_60":7138.33,"sma_120":6748.42},{"date":"2026-02-02","open":7830,"high":8030,"low":7590,"close":7600,"volume":661215,"rsi_14":61.83,"sma_20":7317.5,"sma_60":7147.0,"sma_120":6760.08},{"date":"2026-02-03","open":7800,"high":8420,"low":7750,"close":8410,"volume":1211077,"rsi_14":73.25,"sma_20":7379.0,"sma_60":7168.83,"sma_120":6777.0},{"date":"2026-02-04","open":8340,"high":8370,"low":8100,"close":8170,"volume":487541,"rsi_14":65.58,"sma_20":7093.0,"sma_60":6638.0,"sma_120":6401.0},{"date":"2026-02-05","open":8010,"high":8045,"low":7780,"close":7820,"volume":645865,"rsi_14":58.96,"sma_20":7130.0,"sma_60":6661.0,"sma_120":6414.75},{"date":"2026-02-06","open":7680,"high":7890,"low":7330,"close":7670,"volume":518108,"rsi_14":60.33,"sma_20":7158.5,"sma_60":6680.17,"sma_120":6426.75},{"date":"2026-02-09","open":7900,"high":8050,"low":7830,"close":8000,"volume":381652,"rsi_14":63.5,"sma_20":7213.5,"sma_60":6705.17,"sma_120":6441.5},{"date":"2026-02-10","open":8010,"high":8100,"low":7810,"close":7850,"volume":492425,"rsi_14":65.3,"sma_20":7244.0,"sma_60":6728.33,"sma_120":6457.0},{"date":"2026-02-11","open":7900,"high":8190,"low":7740,"close":8030,"volume":502203,"rsi_14":66.87,"sma_20":7281.5,"sma_60":6754.0,"sma_120":6474.17},{"date":"2026-02-12","open":8080,"high":9120,"low":8030,"close":8670,"volume":1948008,"rsi_14":70.43,"sma_20":7349.5,"sma_60":6790.0,"sma_120":6496.42},{"date":"2026-02-13","open":8660,"high":8660,"low":8130,"close":8180,"volume":819017,"rsi_14":68.23,"sma_20":7395.0,"sma_60":6815.83,"sma_120":6513.83},{"date":"2026-02-19","open":8220,"high":8350,"low":8160,"close":8310,"volume":502279,"rsi_14":70.69,"sma_20":7458.0,"sma_60":6843.0,"sma_120":6531.75},{"date":"2026-02-20","open":8330,"high":8560,"low":8280,"close":8350,"volume":428395,"rsi_14":70.0,"sma_20":7519.5,"sma_60":6870.33,"sma_120":6549.58},{"date":"2026-02-23","open":8440,"high":8450,"low":7930,"close":8090,"volume":745499,"rsi_14":65.0,"sma_20":7580.0,"sma_60":6893.67,"sma_120":6567.17},{"date":"2026-02-24","open":8090,"high":8290,"low":7990,"close":8150,"volume":382892,"rsi_14":65.43,"sma_20":7642.0,"sma_60":6919.83,"sma_120":6583.08},{"date":"2026-02-25","open":8200,"high":8260,"low":8040,"close":8090,"volume":450520,"rsi_14":62.66,"sma_20":7689.0,"sma_60":6943.33,"sma_120":6598.0},{"date":"2026-02-26","open":8120,"high":8160,"low":7910,"close":7940,"volume":437806,"rsi_14":59.34,"sma_20":7747.0,"sma_60":6965.67,"sma_120":6613.17},{"date":"2026-02-27","open":7900,"high":7910,"low":7630,"close":7790,"volume":396285,"rsi_14":43.95,"sma_20":7801.5,"sma_60":6985.5,"sma_120":6627.83},{"date":"2026-03-03","open":7610,"high":7710,"low":7180,"close":7210,"volume":778449,"rsi_14":40.95,"sma_20":7820.5,"sma_60":6997.33,"sma_120":6638.08},{"date":"2026-03-04","open":6920,"high":7160,"low":6260,"close":6480,"volume":934499,"rsi_14":34.94,"sma_20":7800.0,"sma_60":6998.67,"sma_120":6642.17},{"date":"2026-03-05","open":6800,"high":6900,"low":6640,"close":6780,"volume":586920,"rsi_14":34.44,"sma_20":7794.0,"sma_60":7006.0,"sma_120":6648.92},{"date":"2026-03-06","open":6760,"high":6980,"low":6590,"close":6870,"volume":298513,"rsi_14":37.31,"sma_20":7782.5,"sma_60":7018.67,"sma_120":6655.08},{"date":"2026-03-09","open":6660,"high":6700,"low":6410,"close":6550,"volume":328524,"rsi_14":31.5,"sma_20":7750.0,"sma_60":7025.67,"sma_120":6659.25},{"date":"2026-03-10","open":6720,"high":6810,"low":6650,"close":6750,"volume":280088,"rsi_14":23.03,"sma_20":7679.0,"sma_60":7036.5,"sma_120":6665.33},{"date":"2026-03-11","open":6840,"high":7190,"low":6840,"close":6950,"volume":311066,"rsi_14":31.19,"sma_20":7635.5,"sma_60":7051.0,"sma_120":6673.25},{"date":"2026-03-12","open":6900,"high":7000,"low":6760,"close":6880,"volume":221452,"rsi_14":27.73,"sma_20":7596.0,"sma_60":7063.83,"sma_120":6679.5},{"date":"2026-03-13","open":6760,"high":7080,"low":6630,"close":6970,"volume":636509,"rsi_14":28.83,"sma_20":7544.5,"sma_60":7075.33,"sma_120":6686.42},{"date":"2026-03-16","open":7040,"high":7180,"low":6850,"close":6980,"volume":290253,"rsi_14":31.56,"sma_20":7501.0,"sma_60":7089.0,"sma_120":6692.92},{"date":"2026-03-17","open":7070,"high":7150,"low":6930,"close":6930,"volume":240838,"rsi_14":29.67,"sma_20":7446.0,"sma_60":7102.5,"sma_120":6698.83},{"date":"2026-03-18","open":7010,"high":7100,"low":6950,"close":7100,"volume":282933,"rsi_14":34.08,"sma_20":7367.5,"sma_60":7117.83,"sma_120":6705.75},{"date":"2026-03-19","open":6970,"high":7190,"low":6920,"close":7180,"volume":222497,"rsi_14":37.5,"sma_20":7317.5,"sma_60":7132.83,"sma_120":6713.33},{"date":"2026-03-20","open":7180,"high":7350,"low":7080,"close":7160,"volume":199619,"rsi_14":39.18,"sma_20":7260.0,"sma_60":7148.83,"sma_120":6720.67},{"date":"2026-03-23","open":7060,"high":7130,"low":6850,"close":6890,"volume":284280,"rsi_14":43.85,"sma_20":7187.0,"sma_60":7158.33,"sma_120":6725.5},{"date":"2026-03-24","open":7060,"high":7130,"low":6980,"close":7120,"volume":187561,"rsi_14":65.24,"sma_20":7138.5,"sma_60":7172.5,"sma_120":6732.25},{"date":"2026-03-25","open":7150,"high":7270,"low":7120,"close":7170,"volume":204526,"rsi_14":60.54,"sma_20":7089.5,"sma_60":7188.5,"sma_120":6740.58},{"date":"2026-03-26","open":7170,"high":7170,"low":6860,"close":6880,"volume":282357,"rsi_14":50.24,"sma_20":7029.0,"sma_60":7200.83,"sma_120":6746.58},{"date":"2026-03-27","open":6680,"high":6840,"low":6600,"close":6840,"volume":294699,"rsi_14":58.19,"sma_20":6974.0,"sma_60":7212.17,"sma_120":6752.75},{"date":"2026-03-30","open":6680,"high":6690,"low":6460,"close":6540,"volume":179802,"rsi_14":44.39,"sma_20":6911.5,"sma_60":7216.33,"sma_120":6757.33},{"date":"2026-03-31","open":6500,"high":6560,"low":6270,"close":6270,"volume":235690,"rsi_14":32.47,"sma_20":6864.5,"sma_60":7215.17,"sma_120":6759.33},{"date":"2026-04-01","open":6391,"high":6690,"low":6391,"close":6690,"volume":199211,"rsi_14":46.55,"sma_20":6876.5,"sma_60":7218.33,"sma_120":6765.0},{"date":"2026-04-02","open":6730,"high":6830,"low":6380,"close":6420,"volume":219355,"rsi_14":39.13,"sma_20":6858.5,"sma_60":7219.67,"sma_120":6767.67},{"date":"2026-04-03","open":6500,"high":6660,"low":6460,"close":6480,"volume":132830,"rsi_14":40.31,"sma_20":6839.0,"sma_60":7221.0,"sma_120":6770.42},{"date":"2026-04-06","open":6490,"high":6530,"low":6300,"close":6340,"volume":173980,"rsi_14":38.95,"sma_20":6828.5,"sma_60":7208.0,"sma_120":6774.25},{"date":"2026-04-07","open":6400,"high":6430,"low":6140,"close":6240,"volume":360772,"rsi_14":33.46,"sma_20":6803.0,"sma_60":7191.67,"sma_120":6775.08},{"date":"2026-04-08","open":6430,"high":6560,"low":6310,"close":6510,"volume":387567,"rsi_14":37.99,"sma_20":6781.0,"sma_60":7182.17,"sma_120":6777.67},{"date":"2026-04-09","open":6500,"high":6500,"low":6300,"close":6390,"volume":165783,"rsi_14":36.68,"sma_20":6756.5,"sma_60":7170.33,"sma_120":6777.75},{"date":"2026-04-10","open":6450,"high":6640,"low":6420,"close":6440,"volume":243019,"rsi_14":41.57,"sma_20":6730.0,"sma_60":7162.67,"sma_120":6778.08},{"date":"2026-04-13","open":6350,"high":6610,"low":6300,"close":6570,"volume":222049,"rsi_14":39.3,"sma_20":6709.5,"sma_60":7151.5,"sma_120":6779.67},{"date":"2026-04-14","open":6720,"high":6780,"low":6600,"close":6730,"volume":300924,"rsi_14":41.79,"sma_20":6699.5,"sma_60":7142.33,"sma_120":6782.67},{"date":"2026-04-15","open":6810,"high":6870,"low":6700,"close":6750,"volume":338794,"rsi_14":47.3,"sma_20":6682.0,"sma_60":7133.0,"sma_120":6786.17},{"date":"2026-04-16","open":6800,"high":6800,"low":6560,"close":6750,"volume":771084,"rsi_14":48.1,"sma_20":6660.5,"sma_60":7124.33,"sma_120":6788.5},{"date":"2026-04-17","open":6760,"high":6780,"low":6680,"close":6770,"volume":210588,"rsi_14":55.5,"sma_20":6641.0,"sma_60":7119.67,"sma_120":6792.83},{"date":"2026-04-20","open":6770,"high":6790,"low":6660,"close":6720,"volume":196823,"rsi_14":62.03,"sma_20":6632.5,"sma_60":7113.0,"sma_120":6797.83},{"date":"2026-04-21","open":6800,"high":6900,"low":6650,"close":6730,"volume":340447,"rsi_14":50.35,"sma_20":6613.0,"sma_60":7110.5,"sma_120":6803.42},{"date":"2026-04-22","open":6730,"high":6840,"low":6630,"close":6810,"volume":227575,"rsi_14":66.12,"sma_20":6595.0,"sma_60":7108.83,"sma_120":6810.0},{"date":"2026-04-23","open":6860,"high":6900,"low":6560,"close":6650,"volume":346742,"rsi_14":56.49,"sma_20":6583.5,"sma_60":7100.5,"sma_120":6815.08},{"date":"2026-04-24","open":6650,"high":6860,"low":6650,"close":6850,"volume":318458,"rsi_14":68.61,"sma_20":6584.0,"sma_60":7101.67,"sma_120":6821.83},{"date":"2026-04-27","open":6920,"high":6980,"low":6840,"close":6870,"volume":328975,"rsi_14":74.42,"sma_20":6600.5,"sma_60":7104.5,"sma_120":6827.58},{"date":"2026-04-28","open":6950,"high":6950,"low":6740,"close":6780,"volume":269508,"rsi_14":62.16,"sma_20":6626.0,"sma_60":7103.67,"sma_120":6832.0},{"date":"2026-04-29","open":6790,"high":6900,"low":6720,"close":6850,"volume":207054,"rsi_14":71.7,"sma_20":6632.5,"sma_60":7103.0,"sma_120":6836.67},{"date":"2026-04-30","open":6900,"high":6920,"low":6690,"close":6710,"volume":243865,"rsi_14":48.84,"sma_20":6693.0,"sma_60":6743.5,"sma_120":7136.0},{"date":"2026-05-04","open":6720,"high":6900,"low":6700,"close":6790,"volume":294003,"rsi_14":60.0,"sma_20":6662.5,"sma_60":7114.83,"sma_120":6883.92},{"date":"2026-05-06","open":6820,"high":6940,"low":6590,"close":6590,"volume":492009,"rsi_14":43.86,"sma_20":6675.0,"sma_60":7084.5,"sma_120":6884.5},{"date":"2026-05-07","open":6610,"high":6650,"low":6390,"close":6540,"volume":364346,"rsi_14":41.03,"sma_20":6690.0,"sma_60":7057.33,"sma_120":6884.83},{"date":"2026-05-08","open":6540,"high":6670,"low":6440,"close":6590,"volume":466219,"rsi_14":43.44,"sma_20":6694.0,"sma_60":7036.83,"sma_120":6885.92},{"date":"2026-05-11","open":6610,"high":6620,"low":6360,"close":6430,"volume":418593,"rsi_14":37.5,"sma_20":6696.0,"sma_60":7016.17,"sma_120":6885.42},{"date":"2026-05-12","open":6440,"high":6650,"low":6230,"close":6330,"volume":590648,"rsi_14":36.17,"sma_20":6690.5,"sma_60":6988.33,"sma_120":6883.92},{"date":"2026-05-13","open":6270,"high":6410,"low":6170,"close":6300,"volume":301425,"rsi_14":34.97,"sma_20":6677.0,"sma_60":6962.5,"sma_120":6881.17},{"date":"2026-05-14","open":6320,"high":6500,"low":6220,"close":6500,"volume":275884,"rsi_14":40.0,"sma_20":6665.5,"sma_60":6937.0,"sma_120":6879.67},{"date":"2026-05-15","open":6520,"high":6760,"low":6210,"close":6320,"volume":599614,"rsi_14":39.49,"sma_20":6644.0,"sma_60":6897.83,"sma_120":6876.42},{"date":"2026-05-18","open":6100,"high":6170,"low":5520,"close":5610,"volume":1053620,"rsi_14":20.19,"sma_20":6587.0,"sma_60":6855.0,"sma_120":6867.42},{"date":"2026-05-19","open":5510,"high":5660,"low":5340,"close":5490,"volume":692467,"rsi_14":18.35,"sma_20":6523.0,"sma_60":6808.0,"sma_120":6858.33},{"date":"2026-05-20","open":5490,"high":5500,"low":5200,"close":5400,"volume":450836,"rsi_14":18.35,"sma_20":6457.0,"sma_60":6758.83,"sma_120":6847.67},{"date":"2026-05-21","open":5540,"high":5710,"low":5480,"close":5560,"volume":279948,"rsi_14":21.59,"sma_20":6398.5,"sma_60":6716.67,"sma_120":6839.0},{"date":"2026-05-22","open":5550,"high":5780,"low":5550,"close":5700,"volume":159793,"rsi_14":27.75,"sma_20":6343.0,"sma_60":6675.83,"sma_120":6831.5},{"date":"2026-05-26","open":5780,"high":5820,"low":5320,"close":5320,"volume":656314,"rsi_14":21.4,"sma_20":6276.5,"sma_60":6629.67,"sma_120":6821.67},{"date":"2026-05-27","open":5350,"high":5370,"low":5000,"close":5060,"volume":638969,"rsi_14":20.91,"sma_20":6187.0,"sma_60":6581.67,"sma_120":6810.5},{"date":"2026-05-28","open":5070,"high":5120,"low":4880,"close":5040,"volume":400328,"rsi_14":21.15,"sma_20":6095.5,"sma_60":6535.83,"sma_120":6799.67},{"date":"2026-05-29","open":5050,"high":5110,"low":4865,"close":4945,"volume":251284,"rsi_14":18.9,"sma_20":6003.75,"sma_60":6498.08,"sma_120":6789.96},{"date":"2026-06-01","open":4880,"high":4970,"low":4765,"close":4880,"volume":373723,"rsi_14":19.61,"sma_20":5905.25,"sma_60":6471.42,"sma_120":6779.54},{"date":"2026-06-02","open":4880,"high":4930,"low":4710,"close":4795,"volume":335347,"rsi_14":19.72,"sma_20":5809.5,"sma_60":6438.33,"sma_120":6768.67},{"date":"2026-06-04","open":4795,"high":5070,"low":4740,"close":4770,"volume":249121,"rsi_14":19.76,"sma_20":5708.5,"sma_60":6403.33,"sma_120":6757.75},{"date":"2026-06-05","open":4715,"high":4805,"low":4580,"close":4650,"volume":293692,"rsi_14":12.24,"sma_20":5611.5,"sma_60":6371.67,"sma_120":6745.58},{"date":"2026-06-08","open":4300,"high":4500,"low":4250,"close":4255,"volume":448271,"rsi_14":11.26,"sma_20":5497.25,"sma_60":6330.08,"sma_120":6728.71},{"date":"2026-06-09","open":4250,"high":4930,"low":4250,"close":4790,"volume":571028,"rsi_14":33.53,"sma_20":5407.25,"sma_60":6294.08,"sma_120":6717.29},{"date":"2026-06-10","open":4740,"high":4980,"low":4565,"close":4660,"volume":442551,"rsi_14":33.4,"sma_20":5318.75,"sma_60":6257.08,"sma_120":6705.12},{"date":"2026-06-11","open":4660,"high":4810,"low":4415,"close":4515,"volume":411632,"rsi_14":32.68,"sma_20":5228.0,"sma_60":6216.17,"sma_120":6691.25},{"date":"2026-06-12","open":4600,"high":5860,"low":4600,"close":5860,"volume":1541028,"rsi_14":54.01,"sma_20":5206.0,"sma_60":6197.5,"sma_120":6687.75},{"date":"2026-06-15","open":5910,"high":6550,"low":5900,"close":6320,"volume":3723805,"rsi_14":57.64,"sma_20":5197.0,"sma_60":6187.33,"sma_120":6688.75},{"date":"2026-06-16","open":6500,"high":6520,"low":5570,"close":6260,"volume":2731794,"rsi_14":62.57,"sma_20":5194.0,"sma_60":6173.33,"sma_120":6688.25},{"date":"2026-06-17","open":6090,"high":6100,"low":5710,"close":5800,"volume":766575,"rsi_14":66.29,"sma_20":5455.0,"sma_60":6075.33,"sma_120":6683.42},{"date":"2026-06-18","open":5680,"high":6030,"low":5550,"close":5600,"volume":595270,"rsi_14":56.8,"sma_20":5209.0,"sma_60":6124.33,"sma_120":6679.25},{"date":"2026-06-19","open":5660,"high":5720,"low":5210,"close":5390,"volume":469866,"rsi_14":55.25,"sma_20":5208.5,"sma_60":6099.33,"sma_120":6673.0},{"date":"2026-06-22","open":5370,"high":5470,"low":5040,"close":5080,"volume":306182,"rsi_14":52.23,"sma_20":5184.5,"sma_60":6065.33,"sma_120":6664.0},{"date":"2026-06-23","open":5080,"high":5100,"low":4730,"close":4800,"volume":386180,"rsi_14":50.05,"sma_20":5139.5,"sma_60":6025.83,"sma_120":6651.58},{"date":"2026-06-24","open":4775,"high":4855,"low":4435,"close":4490,"volume":735430,"rsi_14":47.18,"sma_20":5098.0,"sma_60":5986.0,"sma_120":6636.17},{"date":"2026-06-25","open":4530,"high":4710,"low":4295,"close":4320,"volume":472133,"rsi_14":46.71,"sma_20":5061.0,"sma_60":5944.0,"sma_120":6617.75},{"date":"2026-06-26","open":4320,"high":4545,"low":4135,"close":4200,"volume":561689,"rsi_14":49.42,"sma_20":5019.0,"sma_60":5905.0,"sma_120":6599.92},{"date":"2026-06-29","open":4165,"high":4925,"low":4160,"close":4895,"volume":448289,"rsi_14":51.07,"sma_20":5016.5,"sma_60":5882.08,"sma_120":6587.38},{"date":"2026-06-30","open":4900,"high":5170,"low":4775,"close":5010,"volume":300751,"rsi_14":53.59,"sma_20":5023.0,"sma_60":5853.58,"sma_120":6569.79},{"date":"2026-07-01","open":5050,"high":5240,"low":4935,"close":5100,"volume":232189,"rsi_14":56.06,"sma_20":5038.25,"sma_60":5831.58,"sma_120":6552.12},{"date":"2026-07-02","open":5090,"high":5090,"low":4530,"close":4640,"volume":393585,"rsi_14":34.52,"sma_20":5031.75,"sma_60":5800.92,"sma_120":6531.79},{"date":"2026-07-03","open":4650,"high":4675,"low":4405,"close":4600,"volume":336062,"rsi_14":25.57,"sma_20":5029.25,"sma_60":5771.92,"sma_120":6510.96},{"date":"2026-07-06","open":4695,"high":4695,"low":4375,"close":4505,"volume":212947,"rsi_14":25.32,"sma_20":5041.75,"sma_60":5743.0,"sma_120":6491.0},{"date":"2026-07-07","open":4470,"high":4840,"low":4360,"close":4495,"volume":449202,"rsi_14":28.99,"sma_20":5027.0,"sma_60":5709.42,"sma_120":6468.12},{"date":"2026-07-08","open":4490,"high":4490,"low":4055,"close":4090,"volume":590722,"rsi_14":27.19,"sma_20":4998.5,"sma_60":5671.08,"sma_120":6441.54},{"date":"2026-07-09","open":4090,"high":4285,"low":3910,"close":4050,"volume":670598,"rsi_14":28.66,"sma_20":4975.25,"sma_60":5631.25,"sma_120":6414.38},{"date":"2026-07-10","open":4130,"high":4635,"low":4130,"close":4525,"volume":544337,"rsi_14":41.6,"sma_20":4908.5,"sma_60":5597.17,"sma_120":6391.5},{"date":"2026-07-13","open":4525,"high":4680,"low":4225,"close":4330,"volume":500210,"rsi_14":42.7,"sma_20":4809.0,"sma_60":5557.17,"sma_120":6368.83},{"date":"2026-07-14","open":4240,"high":4395,"low":4015,"close":4210,"volume":445848,"rsi_14":45.38,"sma_20":4706.5,"sma_60":5514.83,"sma_120":6344.58},{"date":"2026-07-15","open":4290,"high":4520,"low":4265,"close":4475,"volume":388918,"rsi_14":52.48,"sma_20":4640.25,"sma_60":5476.92,"sma_120":6324.54},{"date":"2026-07-16","open":4450,"high":4530,"low":4255,"close":4330,"volume":551278,"rsi_14":52.06,"sma_20":4576.75,"sma_60":5436.25,"sma_120":6303.04},{"date":"2026-07-20","open":4320,"high":4385,"low":4125,"close":4170,"volume":412271,"rsi_14":36.14,"sma_20":4515.75,"sma_60":5393.75,"sma_120":6278.21},{"date":"2026-07-21","open":4140,"high":4275,"low":4070,"close":4275,"volume":613715,"rsi_14":35.89,"sma_20":4475.5,"sma_60":5352.83,"sma_120":6257.33},{"date":"2026-07-22","open":4360,"high":4460,"low":4195,"close":4200,"volume":303018,"rsi_14":32.63,"sma_20":4445.5,"sma_60":5309.33,"sma_120":6236.5},{"date":"2026-07-23","open":4255,"high":4445,"low":4205,"close":4435,"volume":200887,"rsi_14":45.67,"sma_20":4442.75,"sma_60":5272.42,"sma_120":6216.54},{"date":"2026-07-24","open":4395,"high":4405,"low":4160,"close":4195,"volume":252732,"rsi_14":42.11,"sma_20":4436.5,"sma_60":5228.17,"sma_120":6194.08},{"date":"2026-07-27","open":4300,"high":4380,"low":4190,"close":4270,"volume":232547,"rsi_14":45.38,"sma_20":4440.0,"sma_60":5184.83,"sma_120":6172.17},{"date":"2026-07-28","open":4115,"high":4240,"low":3920,"close":3940,"volume":436550,"rsi_14":40.31,"sma_20":4392.25,"sma_60":5137.5,"sma_120":6145.83},{"date":"2026-07-29","open":4000,"high":4045,"low":3565,"close":3730,"volume":768833,"rsi_14":43.26,"sma_20":4328.25,"sma_60":5085.5,"sma_120":6116.92},{"date":"2026-07-30","open":3605,"high":3980,"low":3605,"close":3900,"volume":372935,"rsi_14":47.32,"sma_20":4268.25,"sma_60":5038.67,"sma_120":6083.5},{"date":"2026-07-31","open":4280,"high":4280,"low":4035,"close":4195,"volume":307152,"rsi_14":43.7,"sma_20":4246.0,"sma_60":4995.42,"sma_120":6055.12},{"date":"2026-08-03","open":4220,"high":4365,"low":4130,"close":4255,"volume":340427,"rsi_14":48.49,"sma_20":4228.75,"sma_60":4956.5,"sma_120":6020.5},{"date":"2026-08-04","open":4255,"high":4435,"low":4255,"close":4435,"volume":175019,"rsi_14":54.42,"sma_20":4225.25,"sma_60":4921.42,"sma_120":5989.38},{"date":"2026-08-05","open":4500,"high":4620,"low":4440,"close":4575,"volume":242487,"rsi_14":52.07,"sma_20":4229.25,"sma_60":4887.83,"sma_120":5962.33},{"date":"2026-08-06","open":4545,"high":4660,"low":4460,"close":4640,"volume":279961,"rsi_14":56.62,"sma_20":4256.75,"sma_60":4858.0,"sma_120":5937.08},{"date":"2026-08-07","open":4665,"high":4720,"low":4520,"close":4600,"volume":195677,"rsi_14":59.68,"sma_20":4284.25,"sma_60":4829.17,"sma_120":5908.75},{"date":"2026-08-10","open":4760,"high":4920,"low":4575,"close":4920,"volume":230416,"rsi_14":63.24,"sma_20":4304.0,"sma_60":4806.17,"sma_120":5884.33},{"date":"2026-08-11","open":4925,"high":5200,"low":4830,"close":5180,"volume":276850,"rsi_14":68.7,"sma_20":4346.5,"sma_60":4784.17,"sma_120":5860.58},{"date":"2026-08-12","open":5180,"high":5320,"low":5140,"close":5240,"volume":248440,"rsi_14":66.46,"sma_20":4398.0,"sma_60":4766.17,"sma_120":5832.0},{"date":"2026-08-13","open":5240,"high":5300,"low":5060,"close":5190,"volume":215403,"rsi_14":72.06,"sma_20":4433.75,"sma_60":4759.17,"sma_120":5807.08},{"date":"2026-08-14","open":5210,"high":5270,"low":5030,"close":5200,"volume":185155,"rsi_14":71.23,"sma_20":4477.25,"sma_60":4754.33,"sma_120":5781.17},{"date":"2026-08-18","open":5090,"high":5140,"low":4805,"close":4850,"volume":313126,"rsi_14":70.59,"sma_20":4511.25,"sma_60":4745.17,"sma_120":5752.0},{"date":"2026-08-19","open":4715,"high":4865,"low":4610,"close":4685,"volume":300867,"rsi_14":72.06,"sma_20":4531.75,"sma_60":4730.58,"sma_120":5723.62},{"date":"2026-08-20","open":4730,"high":4920,"low":4730,"close":4885,"volume":152634,"rsi_14":72.44,"sma_20":4566.0,"sma_60":4717.0,"sma_120":5696.42},{"date":"2026-08-21","open":4800,"high":4855,"low":4630,"close":4635,"volume":169570,"rsi_14":60.23,"sma_20":4576.0,"sma_60":4705.58,"sma_120":5667.62},{"date":"2026-08-24","open":4710,"high":4815,"low":4600,"close":4720,"volume":216739,"rsi_14":60.69,"sma_20":4602.25,"sma_60":4699.92,"sma_120":5640.79},{"date":"2026-08-25","open":4795,"high":5080,"low":4575,"close":5060,"volume":243090,"rsi_14":63.38,"sma_20":4641.75,"sma_60":4700.25,"sma_120":5618.04},{"date":"2026-08-26","open":5060,"high":5290,"low":4950,"close":5250,"volume":329817,"rsi_14":64.15,"sma_20":4707.25,"sma_60":4705.33,"sma_120":5601.71},{"date":"2026-08-27","open":5520,"high":6490,"low":5460,"close":5880,"volume":4285563,"rsi_14":71.02,"sma_20":4814.75,"sma_60":4722.0,"sma_120":5596.71},{"date":"2026-08-28","open":5800,"high":6330,"low":5780,"close":6150,"volume":1149083,"rsi_14":74.37,"sma_20":4927.25,"sma_60":4744.58,"sma_120":5591.46},{"date":"2026-08-31","open":6090,"high":6140,"low":5560,"close":5770,"volume":602597,"rsi_14":63.12,"sma_20":5006.0,"sma_60":4761.25,"sma_120":5582.29},{"date":"2026-09-01","open":5740,"high":5960,"low":5700,"close":5880,"volume":362545,"rsi_14":61.33,"sma_20":5087.25,"sma_60":4781.75,"sma_120":5576.71},{"date":"2026-09-02","open":5800,"high":6380,"low":5710,"close":6210,"volume":857580,"rsi_14":64.43,"sma_20":5176.0,"sma_60":4814.33,"sma_120":5572.21},{"date":"2026-09-03","open":6210,"high":6660,"low":6100,"close":6120,"volume":781744,"rsi_14":63.68,"sma_20":5253.25,"sma_60":4836.5,"sma_120":5565.29},{"date":"2026-09-04","open":6130,"high":6400,"low":6130,"close":6300,"volume":413138,"rsi_14":65.41,"sma_20":5336.25,"sma_60":4863.83,"sma_120":5560.46},{"date":"2026-09-07","open":6420,"high":6570,"low":6310,"close":6450,"volume":525689,"rsi_14":73.74,"sma_20":5428.75,"sma_60":4896.08,"sma_120":5556.12},{"date":"2026-09-08","open":6450,"high":6460,"low":6110,"close":6180,"volume":400838,"rsi_14":71.51,"sma_20":5491.75,"sma_60":4901.42,"sma_120":5549.46},{"date":"2026-09-09","open":6180,"high":6480,"low":6120,"close":6290,"volume":377546,"rsi_14":70.75,"sma_20":5547.25,"sma_60":4900.92,"sma_120":5544.12},{"date":"2026-09-10","open":6290,"high":6320,"low":6050,"close":6280,"volume":225526,"rsi_14":76.15,"sma_20":5599.25,"sma_60":4901.25,"sma_120":5537.29},{"date":"2026-09-11","open":6230,"high":6790,"low":6130,"close":6390,"volume":1174980,"rsi_14":76.34,"sma_20":5659.25,"sma_60":4911.08,"sma_120":5530.71},{"date":"2026-09-14","open":6300,"high":6770,"low":6120,"close":6340,"volume":444903,"rsi_14":72.22,"sma_20":5716.25,"sma_60":4923.42,"sma_120":5523.88},{"date":"2026-09-15","open":6420,"high":6920,"low":6290,"close":6870,"volume":1454644,"rsi_14":75.16,"sma_20":5817.25,"sma_60":4948.08,"sma_120":5523.71},{"date":"2026-09-16","open":6880,"high":7300,"low":6550,"close":7110,"volume":1911862,"rsi_14":71.73,"sma_20":5938.5,"sma_60":4981.92,"sma_120":5523.62},{"date":"2026-09-17","open":7190,"high":8080,"low":7190,"close":7650,"volume":5175929,"rsi_14":74.19,"sma_20":6076.75,"sma_60":5029.42,"sma_120":5527.62},{"date":"2026-09-18","open":7660,"high":7760,"low":7450,"close":7650,"volume":1116886,"rsi_14":84.56,"sma_20":6227.5,"sma_60":5082.08,"sma_120":5534.04},{"date":"2026-09-21","open":7610,"high":8280,"low":7520,"close":8140,"volume":2699070,"rsi_14":86.45,"sma_20":6398.5,"sma_60":5145.75,"sma_120":5544.88},{"date":"2026-09-22","open":8200,"high":8690,"low":8100,"close":8540,"volume":2413660,"rsi_14":86.75,"sma_20":6572.5,"sma_60":5218.08,"sma_120":5561.54},{"date":"2026-09-23","open":8500,"high":8590,"low":8310,"close":8500,"volume":836268,"rsi_14":88.14,"sma_20":6735.0,"sma_60":5278.17,"sma_120":5580.12},{"date":"2026-09-28","open":8450,"high":8450,"low":7900,"close":7970,"volume":1024119,"rsi_14":74.06,"sma_20":6839.5,"sma_60":5327.5,"sma_120":5590.54},{"date":"2026-09-29","open":7990,"high":8430,"low":7900,"close":8230,"volume":1323129,"rsi_14":74.86,"sma_20":6943.5,"sma_60":5379.67,"sma_120":5605.62},{"date":"2026-09-30","open":8250,"high":8370,"low":7790,"close":7930,"volume":663343,"rsi_14":74.24,"sma_20":7051.5,"sma_60":5434.5,"sma_120":5617.71},{"date":"2026-10-01","open":7980,"high":9250,"low":7920,"close":9100,"volume":3341956,"rsi_14":80.09,"sma_20":7212.5,"sma_60":5509.5,"sma_120":5640.71},{"date":"2026-10-02","open":9090,"high":9470,"low":8980,"close":9400,"volume":1243208,"rsi_14":81.45,"sma_20":7372.0,"sma_60":5591.08,"sma_120":5667.04},{"date":"2026-10-06","open":9400,"high":9970,"low":9320,"close":9700,"volume":1062718,"rsi_14":82.14,"sma_20":7551.0,"sma_60":5677.83,"sma_120":5693.62},{"date":"2026-10-07","open":9480,"high":9530,"low":8980,"close":9000,"volume":721547,"rsi_14":72.93,"sma_20":7686.0,"sma_60":5759.67,"sma_120":5715.38},{"date":"2026-10-08","open":9120,"high":9350,"low":9020,"close":9030,"volume":373546,"rsi_14":70.38,"sma_20":7815.0,"sma_60":5842.67,"sma_120":5736.96},{"date":"2026-10-12","open":9010,"high":9170,"low":8600,"close":8650,"volume":724552,"rsi_14":64.15,"sma_20":7938.5,"sma_60":5911.42,"sma_120":5754.29},{"date":"2026-10-13","open":8380,"high":8710,"low":8100,"close":8470,"volume":1173698,"rsi_14":58.07,"sma_20":8047.5,"sma_60":5980.42,"sma_120":5768.79},{"date":"2026-10-14","open":8440,"high":8470,"low":7810,"close":7930,"volume":1089696,"rsi_14":52.49,"sma_20":8130.0,"sma_60":6042.42,"sma_120":5778.62},{"date":"2026-10-15","open":7590,"high":7600,"low":7110,"close":7240,"volume":1246635,"rsi_14":42.27,"sma_20":8172.5,"sma_60":6088.5,"sma_120":5782.71},{"date":"2026-10-16","open":7400,"high":7960,"low":7160,"close":7620,"volume":1411794,"rsi_14":42.07,"sma_20":8236.5,"sma_60":6143.33,"sma_120":5789.79},{"date":"2026-10-19","open":7220,"high":7490,"low":7090,"close":7490,"volume":581840,"rsi_14":41.43,"sma_20":8267.5,"sma_60":6198.67,"sma_120":5796.21},{"date":"2026-10-20","open":7410,"high":7410,"low":6800,"close":6830,"volume":786503,"rsi_14":40.53,"sma_20":8253.5,"sma_60":6241.25,"sma_120":5797.04},{"date":"2026-10-21","open":7170,"high":7340,"low":6950,"close":7010,"volume":548519,"rsi_14":39.73,"sma_20":8221.5,"sma_60":6288.08,"sma_120":5798.71},{"date":"2026-10-22","open":6910,"high":7390,"low":6910,"close":7030,"volume":630812,"rsi_14":42.05,"sma_20":8190.5,"sma_60":6331.33,"sma_120":5801.88},{"date":"2026-10-23","open":6897,"high":6897,"low":6383,"close":6710,"volume":643126,"rsi_14":25.16,"sma_20":8119.0,"sma_60":6373.25,"sma_120":5800.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.3,"pbr":1.09,"ttm_eps":null,"close":8326.6738},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.2,"pbr":1.13,"ttm_eps":null,"close":8062.9326},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":72.93,"pbr":0.95,"ttm_eps":null,"close":7038.5889},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":122.45,"pbr":0.88,"ttm_eps":null,"close":6312.4619},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":5789.6509},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":168.49,"pbr":0.86,"ttm_eps":null,"close":5905.8311},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":70.35,"pbr":1.01,"ttm_eps":null,"close":7060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":249.86,"pbr":0.91,"ttm_eps":null,"close":6270.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":5010.0}],"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":"드림텍","phase":"above-fold","symbol_resolved":true}