{"status":"ok","report":{"price_analysis":{"current":8180.0,"change_1d":4.5,"change_7d":-3.4,"change_30d":16.0,"high_30d":8750.0,"low_30d":6970.0,"position_in_range":68.0,"support":7148.0,"resistance":8572.0},"summary":"레이언스(228850)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1357.11억. 현재가 8,180원, 전일 대비 +4.3%, 30일 +16.0%. PER 32.8배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8431.00, 기관 순매수 744.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.8배입니다. ROE 1.1%입니다. 시가총액 1357.11억. 매출 1316.93억, 영업이익 41.86억.","grade":"C","comment":"PER 32.82배, ROE 1.06%","per":32.82,"pbr":0.56,"roe":1.06,"eps":249.24,"revenue":131693257903.0,"operating_income":4186229674.0,"net_income":4135123456.0,"market_cap":135711402480,"profit_margin":3.14,"roa":0.94,"operating_margin":3.18,"gross_margin":40.42,"debt_ratio":0.12337183449780119,"total_assets":271968732896.0,"total_equity":242100366543.0,"total_debt":29868366353.0,"dividend_yield":4.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(161.23)가 시그널선(247.63)을 하회합니다(데드크로스). SMA20 8222, SMA60 7283 — 혼조세입니다. 볼린저밴드 7776~8669 (현재 위치 45%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.735537190082646,"macd":161.2279310182721,"macd_signal":247.62799592759941,"sma_20":8222.5,"sma_60":7282.666666666667,"bb_upper":8669.394842216823,"bb_lower":7775.605157783176,"atr_14":487.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8431.00, 기관 순매수 744.00. 30일 누적: 외국인 1.88만, 기관 20.04만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8431.0,"institutional_flow":744.0,"data":[{"date":"2026-10-23","foreign_net":-1204.0,"institution_net":-52.0,"retail_net":1256.0},{"date":"2026-10-22","foreign_net":6574.0,"institution_net":-799.0,"retail_net":-5775.0},{"date":"2026-10-21","foreign_net":-2216.0,"institution_net":1451.0,"retail_net":765.0},{"date":"2026-10-20","foreign_net":2161.0,"institution_net":-53.0,"retail_net":-2108.0},{"date":"2026-10-19","foreign_net":3116.0,"institution_net":197.0,"retail_net":-3313.0},{"date":"2026-10-16","foreign_net":2271.0,"institution_net":-245.0,"retail_net":-2026.0},{"date":"2026-10-15","foreign_net":16068.0,"institution_net":250.0,"retail_net":-16318.0},{"date":"2026-10-14","foreign_net":228.0,"institution_net":-455.0,"retail_net":227.0},{"date":"2026-10-13","foreign_net":-670.0,"institution_net":243.0,"retail_net":427.0},{"date":"2026-10-12","foreign_net":5979.0,"institution_net":89.0,"retail_net":-6068.0},{"date":"2026-10-08","foreign_net":1309.0,"institution_net":197.0,"retail_net":-1506.0},{"date":"2026-10-07","foreign_net":-2376.0,"institution_net":-216.0,"retail_net":2592.0},{"date":"2026-10-06","foreign_net":-2264.0,"institution_net":191.0,"retail_net":2073.0},{"date":"2026-10-02","foreign_net":-14781.0,"institution_net":15145.0,"retail_net":-364.0},{"date":"2026-10-01","foreign_net":-14344.0,"institution_net":42981.0,"retail_net":-28637.0},{"date":"2026-09-30","foreign_net":-28516.0,"institution_net":64882.0,"retail_net":-36366.0},{"date":"2026-09-29","foreign_net":20315.0,"institution_net":18274.0,"retail_net":-38589.0},{"date":"2026-09-28","foreign_net":518.0,"institution_net":92.0,"retail_net":-610.0},{"date":"2026-09-23","foreign_net":-4314.0,"institution_net":1815.0,"retail_net":2499.0},{"date":"2026-09-22","foreign_net":-26959.0,"institution_net":6483.0,"retail_net":20476.0},{"date":"2026-09-21","foreign_net":-19292.0,"institution_net":50319.0,"retail_net":-31027.0},{"date":"2026-09-18","foreign_net":73245.0,"institution_net":-2516.0,"retail_net":-70729.0},{"date":"2026-09-17","foreign_net":471.0,"institution_net":1861.0,"retail_net":-2332.0},{"date":"2026-09-16","foreign_net":-1502.0,"institution_net":349.0,"retail_net":1153.0},{"date":"2026-09-15","foreign_net":1365.0,"institution_net":-38.0,"retail_net":-1327.0},{"date":"2026-09-14","foreign_net":1229.0,"institution_net":101.0,"retail_net":-1330.0},{"date":"2026-09-11","foreign_net":158.0,"institution_net":12.0,"retail_net":-170.0},{"date":"2026-09-10","foreign_net":-3511.0,"institution_net":-247.0,"retail_net":3758.0},{"date":"2026-09-09","foreign_net":4951.0,"institution_net":247.0,"retail_net":-5198.0},{"date":"2026-09-08","foreign_net":811.0,"institution_net":-204.0,"retail_net":-607.0}],"periods":{"d1":{"foreign_net":-1204.0,"institution_net":-52.0,"retail_net":1256.0},"d3":{"foreign_net":3154.0,"institution_net":600.0,"retail_net":-3754.0},"d7":{"foreign_net":26770.0,"institution_net":749.0,"retail_net":-27519.0},"d14":{"foreign_net":14195.0,"institution_net":15943.0,"retail_net":-30138.0},"d30":{"foreign_net":18820.0,"institution_net":200354.0,"retail_net":-219174.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 32.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 -0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.8,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":-29.9,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.7,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":16.0,"unit":"%","percentile":72,"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":"B","percentile":78,"summary":"유동비율 12.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":11.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.05,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":33.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.8%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"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":40.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.82,"current_pbr":0.56,"per_5y_high":326.01,"per_5y_low":6.99,"per_5y_avg":88.17,"per_percentile":71.4,"pbr_5y_high":0.39,"pbr_5y_low":0.28,"pbr_5y_avg":0.32,"pbr_percentile":100.0,"per_5y_median":24.31,"pbr_5y_median":0.32,"history":[{"quarter":"2024-Q2","per":6.99,"pbr":0.39},{"quarter":"2024-Q3","per":9.69,"pbr":0.34},{"quarter":"2024-Q4","per":12.42,"pbr":0.3},{"quarter":"2025-Q1","per":26.28,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.34},{"quarter":"2025-Q3","per":211.47,"pbr":0.29},{"quarter":"2025-Q4","per":null,"pbr":0.28},{"quarter":"2026-Q1","per":326.01,"pbr":0.32},{"quarter":"2026-Q2","per":24.31,"pbr":0.32},{"quarter":"현재","per":32.82,"pbr":0.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7532.1772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6548.9126,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5799.2397,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5836.9585,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6525.3232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5544.6392,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6060.0,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.99,"eps":1077.57,"close":7532.18,"source":"reported"},{"date":"2024-07","per":6.84,"eps":1077.57,"close":7365.21,"source":"reported"},{"date":"2024-08","per":6.28,"eps":1077.57,"close":6762.26,"source":"reported"},{"date":"2024-09","per":9.69,"eps":676.11,"close":6548.91,"source":"reported"},{"date":"2024-10","per":9.6,"eps":676.11,"close":6493.26,"source":"reported"},{"date":"2024-11","per":8.92,"eps":676.11,"close":6029.45,"source":"reported"},{"date":"2024-12","per":12.42,"eps":467.08,"close":5799.24,"source":"reported"},{"date":"2025-01","per":13.65,"eps":467.08,"close":6374.45,"source":"reported"},{"date":"2025-02","per":13.47,"eps":467.08,"close":6289.58,"source":"reported"},{"date":"2025-03","per":26.28,"eps":222.13,"close":5836.96,"source":"reported"},{"date":"2025-04","per":28.74,"eps":222.13,"close":6383.88,"source":"reported"},{"date":"2025-05","per":28.48,"eps":222.13,"close":6327.3,"source":"reported"},{"date":"2025-09","per":211.47,"eps":26.22,"close":5544.64,"source":"reported"},{"date":"2025-10","per":197.44,"eps":26.22,"close":5176.88,"source":"reported"},{"date":"2025-11","per":190.61,"eps":26.22,"close":4997.72,"source":"reported"},{"date":"2026-03","per":326.01,"eps":18.65,"close":6080.0,"source":"reported"},{"date":"2026-04","per":331.9,"eps":18.65,"close":6190.0,"source":"reported"},{"date":"2026-05","per":367.83,"eps":18.65,"close":6860.0,"source":"reported"},{"date":"2026-06","per":24.31,"eps":249.24,"close":6060.0,"source":"reported"},{"date":"2026-07","per":24.03,"eps":249.24,"close":5990.0,"source":"reported"},{"date":"2026-08","per":29.37,"eps":249.24,"close":7320.0,"source":"reported"},{"date":"2026-09","per":33.46,"eps":249.24,"close":8340.0,"source":"reported"},{"date":"2026-10","per":32.14,"eps":249.24,"close":8010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":84.34,"std":117.14,"upper_1sd":201.48,"lower_1sd":0.0,"current":32.14,"count":23},"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":4.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":52,"summary":"배당성향 160%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":159.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.86,"summary":"배당수익률 4.86%","metrics":[{"name":"배당수익률","value":4.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"32.8배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:39:09.176129+00:00","sections":{"fundamental":{"status":"available"},"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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.010602893240742267,"dividend_yield":null,"eps":154.72,"revenue":36458028611.0,"operating_income":2511659980.0,"net_income":2566964340.0,"market_cap":null,"profit_margin":0.07040875323756544,"operating_margin":0.06889182097032504,"roa":0.009438453871760321,"gross_margin":0.4041733706510421,"total_equity":242100366543.0,"total_assets":271968732896.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.41,"roe":0.024401270655331316,"dividend_yield":4.86,"eps":352.89,"revenue":36751469809.0,"operating_income":3584154086.0,"net_income":5854783850.0,"market_cap":102400000000.0,"profit_margin":0.15930747478747728,"operating_margin":0.0975241018829207,"roa":0.02157286569336109,"gross_margin":0.376437845748745,"total_equity":239937662784.0,"total_assets":271395740057.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.028490639342801678,"dividend_yield":null,"eps":-407.61,"revenue":29134755622.0,"operating_income":-2924220862.0,"net_income":-6762698806.0,"market_cap":null,"profit_margin":-0.2321179176424396,"operating_margin":-0.10036881379543428,"roa":-0.025889298278919854,"gross_margin":0.33562149203737707,"total_equity":237365638750.0,"total_assets":261215994854.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010148425408203378,"dividend_yield":null,"eps":149.24,"revenue":29349003861.0,"operating_income":1014636470.0,"net_income":2476074072.0,"market_cap":null,"profit_margin":0.08436654558113624,"operating_margin":0.03457141083238893,"roa":0.009170482073698406,"gross_margin":0.38039933824928124,"total_equity":243986034523.0,"total_assets":270004788418.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005197756549814158,"dividend_yield":null,"eps":-75.87,"revenue":28992617210.0,"operating_income":-309761093.0,"net_income":-1258736338.0,"market_cap":null,"profit_margin":-0.04341575404809754,"operating_margin":-0.010684136956533839,"roa":-0.004713028690086231,"gross_margin":0.36452971884010194,"total_equity":242169160086.0,"total_assets":267075891273.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009209478401868285,"dividend_yield":null,"eps":13.5,"revenue":27246622155.0,"operating_income":-1730997885.0,"net_income":224037974.0,"market_cap":null,"profit_margin":0.00822259628094439,"operating_margin":-0.06353073328329421,"roa":0.0008273614181018913,"gross_margin":0.34531550323838667,"total_equity":243268906472.0,"total_assets":270786102782.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004112859419632808,"dividend_yield":null,"eps":-60.65,"revenue":25803210138.0,"operating_income":-1316990658.0,"net_income":-1006286578.0,"market_cap":null,"profit_margin":-0.038998503388462384,"operating_margin":-0.0510397989613117,"roa":-0.0037378429252590446,"gross_margin":0.35846683589102196,"total_equity":244668362161.0,"total_assets":269215854738.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0069107216676730825,"dividend_yield":null,"eps":103.54,"revenue":31097831738.0,"operating_income":1594631823.0,"net_income":1717827208.0,"market_cap":null,"profit_margin":0.05523945278477087,"operating_margin":0.05127791019112884,"roa":0.006268655774563112,"gross_margin":0.3741871372267054,"total_equity":248574214186.0,"total_assets":274034381497.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011155823110803887,"dividend_yield":null,"eps":165.74,"revenue":32938743971.0,"operating_income":2249273087.0,"net_income":2749736273.0,"market_cap":null,"profit_margin":0.08348030135638836,"operating_margin":0.06828654696063426,"roa":0.010056239498120415,"gross_margin":0.39568601940240633,"total_equity":246484391666.0,"total_assets":273435837871.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01761873350958696,"dividend_yield":null,"eps":258.45,"revenue":35723948105.0,"operating_income":4104491138.0,"net_income":4287899358.0,"market_cap":null,"profit_margin":0.12002870862416957,"operating_margin":0.11489466746329549,"roa":0.014930796058645031,"gross_margin":0.39887382413943295,"total_equity":243371599648.0,"total_assets":287184912389.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01022360693689409,"dividend_yield":null,"eps":148.38,"revenue":31527464381.0,"operating_income":2722244660.0,"net_income":2461828497.0,"market_cap":null,"profit_margin":0.07808520429202732,"operating_margin":0.0863451823179462,"roa":0.008871848838470435,"gross_margin":0.4165814409710363,"total_equity":240798429771.0,"total_assets":277487651314.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03317995007846019,"dividend_yield":null,"eps":505.0,"revenue":36131961426.0,"operating_income":4737493587.0,"net_income":7937288002.0,"market_cap":null,"profit_margin":0.21967498272287123,"operating_margin":0.13111642435195817,"roa":0.0287001638739084,"gross_margin":0.38489985990609976,"total_equity":239219407601.0,"total_assets":276558978439.0}],"current_price":8180.0,"change_pct":4.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18400.0},{"date":"2016-10-25","close":17600.0},{"date":"2016-10-26","close":17000.0},{"date":"2016-10-27","close":17650.0},{"date":"2016-10-28","close":17700.0},{"date":"2016-10-31","close":17550.0},{"date":"2016-11-01","close":17350.0},{"date":"2016-11-02","close":16650.0},{"date":"2016-11-03","close":17000.0},{"date":"2016-11-04","close":17100.0},{"date":"2016-11-07","close":17100.0},{"date":"2016-11-08","close":17000.0},{"date":"2016-11-09","close":16100.0},{"date":"2016-11-10","close":16700.0},{"date":"2016-11-11","close":16700.0},{"date":"2016-11-14","close":17300.0},{"date":"2016-11-15","close":17000.0},{"date":"2016-11-16","close":17450.0},{"date":"2016-11-17","close":17550.0},{"date":"2016-11-18","close":17350.0},{"date":"2016-11-21","close":17350.0},{"date":"2016-11-22","close":17200.0},{"date":"2016-11-23","close":17150.0},{"date":"2016-11-24","close":17150.0},{"date":"2016-11-25","close":17300.0},{"date":"2016-11-28","close":17300.0},{"date":"2016-11-29","close":17300.0},{"date":"2016-11-30","close":17100.0},{"date":"2016-12-01","close":16650.0},{"date":"2016-12-02","close":16600.0},{"date":"2016-12-05","close":16200.0},{"date":"2016-12-06","close":16250.0},{"date":"2016-12-07","close":15800.0},{"date":"2016-12-08","close":16300.0},{"date":"2016-12-09","close":16350.0},{"date":"2016-12-12","close":16550.0},{"date":"2016-12-13","close":16950.0},{"date":"2016-12-14","close":17000.0},{"date":"2016-12-15","close":17100.0},{"date":"2016-12-16","close":17100.0},{"date":"2016-12-19","close":17300.0},{"date":"2016-12-20","close":17000.0},{"date":"2016-12-21","close":16900.0},{"date":"2016-12-22","close":16950.0},{"date":"2016-12-23","close":17050.0},{"date":"2016-12-26","close":16900.0},{"date":"2016-12-27","close":17100.0},{"date":"2016-12-28","close":17100.0},{"date":"2016-12-29","close":17150.0},{"date":"2017-01-02","close":17100.0},{"date":"2017-01-03","close":17300.0},{"date":"2017-01-04","close":18050.0},{"date":"2017-01-05","close":18150.0},{"date":"2017-01-06","close":18450.0},{"date":"2017-01-09","close":18450.0},{"date":"2017-01-10","close":17950.0},{"date":"2017-01-11","close":17950.0},{"date":"2017-01-12","close":18000.0},{"date":"2017-01-13","close":18000.0},{"date":"2017-01-16","close":17600.0},{"date":"2017-01-17","close":17500.0},{"date":"2017-01-18","close":17550.0},{"date":"2017-01-19","close":17400.0},{"date":"2017-01-20","close":17400.0},{"date":"2017-01-23","close":17600.0},{"date":"2017-01-24","close":17500.0},{"date":"2017-01-25","close":18000.0},{"date":"2017-01-26","close":18250.0},{"date":"2017-01-31","close":18250.0},{"date":"2017-02-01","close":18200.0},{"date":"2017-02-02","close":18350.0},{"date":"2017-02-03","close":18950.0},{"date":"2017-02-06","close":18700.0},{"date":"2017-02-07","close":18700.0},{"date":"2017-02-08","close":18500.0},{"date":"2017-02-09","close":18750.0},{"date":"2017-02-10","close":18850.0},{"date":"2017-02-13","close":18950.0},{"date":"2017-02-14","close":19400.0},{"date":"2017-02-15","close":19800.0},{"date":"2017-02-16","close":19500.0},{"date":"2017-02-17","close":18900.0},{"date":"2017-02-20","close":19300.0},{"date":"2017-02-21","close":19300.0},{"date":"2017-02-22","close":19000.0},{"date":"2017-02-23","close":18950.0},{"date":"2017-02-24","close":18850.0},{"date":"2017-02-27","close":18700.0},{"date":"2017-02-28","close":18700.0},{"date":"2017-03-02","close":18800.0},{"date":"2017-03-03","close":18800.0},{"date":"2017-03-06","close":18550.0},{"date":"2017-03-07","close":18600.0},{"date":"2017-03-08","close":18850.0},{"date":"2017-03-09","close":18700.0},{"date":"2017-03-10","close":19000.0},{"date":"2017-03-13","close":19700.0},{"date":"2017-03-14","close":19500.0},{"date":"2017-03-15","close":19300.0},{"date":"2017-03-16","close":19050.0},{"date":"2017-03-17","close":18950.0},{"date":"2017-03-20","close":18600.0},{"date":"2017-03-21","close":18650.0},{"date":"2017-03-22","close":18750.0},{"date":"2017-03-23","close":18750.0},{"date":"2017-03-24","close":18550.0},{"date":"2017-03-27","close":18600.0},{"date":"2017-03-28","close":18400.0},{"date":"2017-03-29","close":18000.0},{"date":"2017-03-30","close":18200.0},{"date":"2017-03-31","close":18500.0},{"date":"2017-04-03","close":18550.0},{"date":"2017-04-04","close":18500.0},{"date":"2017-04-05","close":18450.0},{"date":"2017-04-06","close":18550.0},{"date":"2017-04-07","close":18550.0},{"date":"2017-04-10","close":18450.0},{"date":"2017-04-11","close":18400.0},{"date":"2017-04-12","close":18800.0},{"date":"2017-04-13","close":19100.0},{"date":"2017-04-14","close":18550.0},{"date":"2017-04-17","close":19100.0},{"date":"2017-04-18","close":19450.0},{"date":"2017-04-19","close":19150.0},{"date":"2017-04-20","close":19150.0},{"date":"2017-04-21","close":19500.0},{"date":"2017-04-24","close":19800.0},{"date":"2017-04-25","close":19600.0},{"date":"2017-04-26","close":19950.0},{"date":"2017-04-27","close":19750.0},{"date":"2017-04-28","close":19600.0},{"date":"2017-05-02","close":19450.0},{"date":"2017-05-04","close":19350.0},{"date":"2017-05-08","close":19500.0},{"date":"2017-05-10","close":19500.0},{"date":"2017-05-11","close":18950.0},{"date":"2017-05-12","close":19100.0},{"date":"2017-05-15","close":18950.0},{"date":"2017-05-16","close":18750.0},{"date":"2017-05-17","close":19200.0},{"date":"2017-05-18","close":19000.0},{"date":"2017-05-19","close":19000.0},{"date":"2017-05-22","close":18700.0},{"date":"2017-05-23","close":18400.0},{"date":"2017-05-24","close":18450.0},{"date":"2017-05-25","close":18300.0},{"date":"2017-05-26","close":18600.0},{"date":"2017-05-29","close":18500.0},{"date":"2017-05-30","close":18450.0},{"date":"2017-05-31","close":18500.0},{"date":"2017-06-01","close":18350.0},{"date":"2017-06-02","close":18350.0},{"date":"2017-06-05","close":18400.0},{"date":"2017-06-07","close":18300.0},{"date":"2017-06-08","close":18000.0},{"date":"2017-06-09","close":18350.0},{"date":"2017-06-12","close":18350.0},{"date":"2017-06-13","close":18350.0},{"date":"2017-06-14","close":18050.0},{"date":"2017-06-15","close":18150.0},{"date":"2017-06-16","close":17850.0},{"date":"2017-06-19","close":17750.0},{"date":"2017-06-20","close":17800.0},{"date":"2017-06-21","close":17800.0},{"date":"2017-06-22","close":17800.0},{"date":"2017-06-23","close":18100.0},{"date":"2017-06-26","close":18200.0},{"date":"2017-06-27","close":19350.0},{"date":"2017-06-28","close":19150.0},{"date":"2017-06-29","close":19400.0},{"date":"2017-06-30","close":19900.0},{"date":"2017-07-03","close":19350.0},{"date":"2017-07-04","close":19250.0},{"date":"2017-07-05","close":19200.0},{"date":"2017-07-06","close":19350.0},{"date":"2017-07-07","close":19200.0},{"date":"2017-07-10","close":18850.0},{"date":"2017-07-11","close":19300.0},{"date":"2017-07-12","close":19200.0},{"date":"2017-07-13","close":18800.0},{"date":"2017-07-14","close":19100.0},{"date":"2017-07-17","close":18950.0},{"date":"2017-07-18","close":19000.0},{"date":"2017-07-19","close":18850.0},{"date":"2017-07-20","close":19200.0},{"date":"2017-07-21","close":19300.0},{"date":"2017-07-24","close":19300.0},{"date":"2017-07-25","close":19250.0},{"date":"2017-07-26","close":18900.0},{"date":"2017-07-27","close":18900.0},{"date":"2017-07-28","close":18750.0},{"date":"2017-07-31","close":18200.0},{"date":"2017-08-01","close":18650.0},{"date":"2017-08-02","close":18500.0},{"date":"2017-08-03","close":18000.0},{"date":"2017-08-04","close":18000.0},{"date":"2017-08-07","close":18200.0},{"date":"2017-08-08","close":18200.0},{"date":"2017-08-09","close":18000.0},{"date":"2017-08-10","close":17950.0},{"date":"2017-08-11","close":17900.0},{"date":"2017-08-14","close":17750.0},{"date":"2017-08-16","close":17700.0},{"date":"2017-08-17","close":17850.0},{"date":"2017-08-18","close":17900.0},{"date":"2017-08-21","close":17700.0},{"date":"2017-08-22","close":18000.0},{"date":"2017-08-23","close":17900.0},{"date":"2017-08-24","close":17650.0},{"date":"2017-08-25","close":17950.0},{"date":"2017-08-28","close":18050.0},{"date":"2017-08-29","close":18100.0},{"date":"2017-08-30","close":18100.0},{"date":"2017-08-31","close":18000.0},{"date":"2017-09-01","close":18200.0},{"date":"2017-09-04","close":17800.0},{"date":"2017-09-05","close":17750.0},{"date":"2017-09-06","close":17800.0},{"date":"2017-09-07","close":17850.0},{"date":"2017-09-08","close":17750.0},{"date":"2017-09-11","close":17600.0},{"date":"2017-09-12","close":17950.0},{"date":"2017-09-13","close":18050.0},{"date":"2017-09-14","close":18000.0},{"date":"2017-09-15","close":18100.0},{"date":"2017-09-18","close":18000.0},{"date":"2017-09-19","close":17850.0},{"date":"2017-09-20","close":17650.0},{"date":"2017-09-21","close":17650.0},{"date":"2017-09-22","close":17550.0},{"date":"2017-09-25","close":17300.0},{"date":"2017-09-26","close":17250.0},{"date":"2017-09-27","close":17300.0},{"date":"2017-09-28","close":17250.0},{"date":"2017-09-29","close":17350.0},{"date":"2017-10-10","close":17300.0},{"date":"2017-10-11","close":17900.0},{"date":"2017-10-12","close":17900.0},{"date":"2017-10-13","close":17800.0},{"date":"2017-10-16","close":17700.0},{"date":"2017-10-17","close":17700.0},{"date":"2017-10-18","close":17700.0},{"date":"2017-10-19","close":17700.0},{"date":"2017-10-20","close":17900.0},{"date":"2017-10-23","close":18300.0},{"date":"2017-10-24","close":19150.0},{"date":"2017-10-25","close":19500.0},{"date":"2017-10-26","close":19150.0},{"date":"2017-10-27","close":19300.0},{"date":"2017-10-30","close":19100.0},{"date":"2017-10-31","close":19100.0},{"date":"2017-11-01","close":19000.0},{"date":"2017-11-02","close":18800.0},{"date":"2017-11-03","close":18800.0},{"date":"2017-11-06","close":18800.0},{"date":"2017-11-07","close":18700.0},{"date":"2017-11-08","close":19100.0},{"date":"2017-11-09","close":19000.0},{"date":"2017-11-10","close":19000.0},{"date":"2017-11-13","close":19300.0},{"date":"2017-11-14","close":19450.0},{"date":"2017-11-15","close":20300.0},{"date":"2017-11-16","close":20050.0},{"date":"2017-11-17","close":20150.0},{"date":"2017-11-20","close":20150.0},{"date":"2017-11-21","close":20050.0},{"date":"2017-11-22","close":19450.0},{"date":"2017-11-23","close":20050.0},{"date":"2017-11-24","close":19600.0},{"date":"2017-11-27","close":19600.0},{"date":"2017-11-28","close":19400.0},{"date":"2017-11-29","close":20050.0},{"date":"2017-11-30","close":19900.0},{"date":"2017-12-01","close":20200.0},{"date":"2017-12-04","close":20200.0},{"date":"2017-12-05","close":19650.0},{"date":"2017-12-06","close":19000.0},{"date":"2017-12-07","close":19250.0},{"date":"2017-12-08","close":18750.0},{"date":"2017-12-11","close":18850.0},{"date":"2017-12-12","close":18100.0},{"date":"2017-12-13","close":18000.0},{"date":"2017-12-14","close":18400.0},{"date":"2017-12-15","close":18100.0},{"date":"2017-12-18","close":17600.0},{"date":"2017-12-19","close":18100.0},{"date":"2017-12-20","close":18050.0},{"date":"2017-12-21","close":17750.0},{"date":"2017-12-22","close":18150.0},{"date":"2017-12-26","close":17950.0},{"date":"2017-12-27","close":18100.0},{"date":"2017-12-28","close":18500.0},{"date":"2018-01-02","close":16094.0967},{"date":"2018-01-03","close":16179.248},{"date":"2018-01-04","close":16136.6709},{"date":"2018-01-05","close":16008.9404},{"date":"2018-01-08","close":16392.1309},{"date":"2018-01-09","close":16605.0156},{"date":"2018-01-10","close":16562.4414},{"date":"2018-01-11","close":16647.5957},{"date":"2018-01-12","close":16690.1738},{"date":"2018-01-15","close":16605.0156},{"date":"2018-01-16","close":16690.1738},{"date":"2018-01-17","close":17115.9395},{"date":"2018-01-18","close":16860.4805},{"date":"2018-01-19","close":16945.6348},{"date":"2018-01-22","close":17073.3633},{"date":"2018-01-23","close":17541.7109},{"date":"2018-01-24","close":18308.0957},{"date":"2018-01-25","close":18393.252},{"date":"2018-01-26","close":18563.5566},{"date":"2018-01-29","close":18265.5176},{"date":"2018-01-30","close":18265.5176},{"date":"2018-01-31","close":18052.6328},{"date":"2018-02-01","close":18222.9434},{"date":"2018-02-02","close":18393.252},{"date":"2018-02-05","close":17924.9023},{"date":"2018-02-06","close":17158.5195},{"date":"2018-02-07","close":17286.248},{"date":"2018-02-08","close":17413.9824},{"date":"2018-02-09","close":16562.4414},{"date":"2018-02-12","close":16903.0566},{"date":"2018-02-13","close":16562.4414},{"date":"2018-02-14","close":16817.9043},{"date":"2018-02-19","close":16562.4414},{"date":"2018-02-20","close":16392.1309},{"date":"2018-02-21","close":16903.0566},{"date":"2018-02-22","close":16647.5957},{"date":"2018-02-23","close":17201.0957},{"date":"2018-02-26","close":17073.3633},{"date":"2018-02-27","close":16264.4023},{"date":"2018-02-28","close":16434.7129},{"date":"2018-03-02","close":16647.5957},{"date":"2018-03-05","close":16349.5537},{"date":"2018-03-06","close":16434.7129},{"date":"2018-03-07","close":16392.1309},{"date":"2018-03-08","close":16519.8613},{"date":"2018-03-09","close":16519.8613},{"date":"2018-03-12","close":16434.7129},{"date":"2018-03-13","close":16434.7129},{"date":"2018-03-14","close":16434.7129},{"date":"2018-03-15","close":16477.2871},{"date":"2018-03-16","close":16434.7129},{"date":"2018-03-19","close":16306.9824},{"date":"2018-03-20","close":16179.248},{"date":"2018-03-21","close":16392.1309},{"date":"2018-03-22","close":16179.248},{"date":"2018-03-23","close":15753.4785},{"date":"2018-03-26","close":15838.6318},{"date":"2018-03-27","close":16051.5176},{"date":"2018-03-28","close":15668.3242},{"date":"2018-03-29","close":15796.0537},{"date":"2018-03-30","close":15796.0537},{"date":"2018-04-02","close":15583.1689},{"date":"2018-04-03","close":15455.4385},{"date":"2018-04-04","close":15753.4785},{"date":"2018-04-05","close":15710.9033},{"date":"2018-04-06","close":15923.7881},{"date":"2018-04-09","close":15966.3623},{"date":"2018-04-10","close":15966.3623},{"date":"2018-04-11","close":15668.3242},{"date":"2018-04-12","close":15796.0537},{"date":"2018-04-13","close":15796.0537},{"date":"2018-04-16","close":16008.9404},{"date":"2018-04-17","close":16477.2871},{"date":"2018-04-18","close":16605.0156},{"date":"2018-04-19","close":16605.0156},{"date":"2018-04-20","close":16903.0566},{"date":"2018-04-23","close":16477.2871},{"date":"2018-04-24","close":16647.5957},{"date":"2018-04-25","close":16477.2871},{"date":"2018-04-26","close":16519.8613},{"date":"2018-04-27","close":16477.2871},{"date":"2018-04-30","close":16349.5537},{"date":"2018-05-02","close":16349.5537},{"date":"2018-05-03","close":16349.5537},{"date":"2018-05-04","close":16179.248},{"date":"2018-05-08","close":15923.7881},{"date":"2018-05-09","close":16136.6709},{"date":"2018-05-10","close":16264.4023},{"date":"2018-05-11","close":16392.1309},{"date":"2018-05-14","close":16179.248},{"date":"2018-05-15","close":16349.5537},{"date":"2018-05-16","close":16434.7129},{"date":"2018-05-17","close":16519.8613},{"date":"2018-05-18","close":16477.2871},{"date":"2018-05-21","close":16477.2871},{"date":"2018-05-23","close":16306.9824},{"date":"2018-05-24","close":16392.1309},{"date":"2018-05-25","close":16349.5537},{"date":"2018-05-28","close":16136.6709},{"date":"2018-05-29","close":16434.7129},{"date":"2018-05-30","close":16477.2871},{"date":"2018-05-31","close":16647.5957},{"date":"2018-06-01","close":17073.3633},{"date":"2018-06-04","close":17882.3281},{"date":"2018-06-05","close":17882.3281},{"date":"2018-06-07","close":17839.75},{"date":"2018-06-08","close":17626.8652},{"date":"2018-06-11","close":17243.6738},{"date":"2018-06-12","close":17456.5586},{"date":"2018-06-14","close":17669.4414},{"date":"2018-06-15","close":17584.2891},{"date":"2018-06-18","close":16988.209},{"date":"2018-06-19","close":16605.0156},{"date":"2018-06-20","close":16690.1738},{"date":"2018-06-21","close":17328.8242},{"date":"2018-06-22","close":17456.5586},{"date":"2018-06-25","close":17371.4043},{"date":"2018-06-26","close":17541.7109},{"date":"2018-06-27","close":17541.7109},{"date":"2018-06-28","close":17030.7891},{"date":"2018-06-29","close":16817.9043},{"date":"2018-07-02","close":16732.748},{"date":"2018-07-03","close":16775.3242},{"date":"2018-07-04","close":17201.0957},{"date":"2018-07-05","close":17201.0957},{"date":"2018-07-06","close":17073.3633},{"date":"2018-07-09","close":17158.5195},{"date":"2018-07-10","close":17584.2891},{"date":"2018-07-11","close":17669.4414},{"date":"2018-07-12","close":17499.1328},{"date":"2018-07-13","close":17541.7109},{"date":"2018-07-16","close":17456.5586},{"date":"2018-07-17","close":17456.5586},{"date":"2018-07-18","close":17286.248},{"date":"2018-07-19","close":16903.0566},{"date":"2018-07-20","close":16775.3242},{"date":"2018-07-23","close":16903.0566},{"date":"2018-07-24","close":16306.9824},{"date":"2018-07-25","close":16306.9824},{"date":"2018-07-26","close":16136.6709},{"date":"2018-07-27","close":16477.2871},{"date":"2018-07-30","close":16903.0566},{"date":"2018-07-31","close":16732.748},{"date":"2018-08-01","close":16775.3242},{"date":"2018-08-02","close":16562.4414},{"date":"2018-08-03","close":16519.8613},{"date":"2018-08-06","close":16647.5957},{"date":"2018-08-07","close":16562.4414},{"date":"2018-08-08","close":16434.7129},{"date":"2018-08-09","close":16008.9404},{"date":"2018-08-10","close":15710.9033},{"date":"2018-08-13","close":14987.0938},{"date":"2018-08-14","close":15285.1309},{"date":"2018-08-16","close":15625.7451},{"date":"2018-08-17","close":15625.7451},{"date":"2018-08-20","close":15668.3242},{"date":"2018-08-21","close":15966.3623},{"date":"2018-08-22","close":16179.248},{"date":"2018-08-23","close":16179.248},{"date":"2018-08-24","close":16179.248},{"date":"2018-08-27","close":16179.248},{"date":"2018-08-28","close":16179.248},{"date":"2018-08-29","close":16136.6709},{"date":"2018-08-30","close":16477.2871},{"date":"2018-08-31","close":16647.5957},{"date":"2018-09-03","close":16264.4023},{"date":"2018-09-04","close":16349.5537},{"date":"2018-09-05","close":16306.9824},{"date":"2018-09-06","close":16179.248},{"date":"2018-09-07","close":16179.248},{"date":"2018-09-10","close":16136.6709},{"date":"2018-09-11","close":16221.8271},{"date":"2018-09-12","close":16136.6709},{"date":"2018-09-13","close":16179.248},{"date":"2018-09-14","close":16221.8271},{"date":"2018-09-17","close":15796.0537},{"date":"2018-09-18","close":16179.248},{"date":"2018-09-19","close":16094.0967},{"date":"2018-09-20","close":16051.5176},{"date":"2018-09-21","close":15923.7881},{"date":"2018-09-27","close":15966.3623},{"date":"2018-09-28","close":16094.0967},{"date":"2018-10-01","close":16136.6709},{"date":"2018-10-02","close":16094.0967},{"date":"2018-10-04","close":16094.0967},{"date":"2018-10-05","close":16136.6709},{"date":"2018-10-08","close":16179.248},{"date":"2018-10-10","close":15796.0537},{"date":"2018-10-11","close":14391.0176},{"date":"2018-10-12","close":14348.4385},{"date":"2018-10-15","close":14007.8232},{"date":"2018-10-16","close":13922.668},{"date":"2018-10-17","close":13922.668},{"date":"2018-10-18","close":13922.668},{"date":"2018-10-19","close":13794.9375},{"date":"2018-10-22","close":13624.6289},{"date":"2018-10-23","close":12858.2441},{"date":"2018-10-24","close":12773.0898},{"date":"2018-10-25","close":12602.7832},{"date":"2018-10-26","close":12091.8594},{"date":"2018-10-29","close":12475.0518},{"date":"2018-10-30","close":10857.1279},{"date":"2018-10-31","close":12262.167},{"date":"2018-11-01","close":12347.3223},{"date":"2018-11-02","close":12900.8213},{"date":"2018-11-05","close":12985.9766},{"date":"2018-11-06","close":12985.9766},{"date":"2018-11-07","close":12645.3594},{"date":"2018-11-08","close":12602.7832},{"date":"2018-11-09","close":12049.2832},{"date":"2018-11-12","close":11878.9766},{"date":"2018-11-13","close":11964.1289},{"date":"2018-11-14","close":12177.0127},{"date":"2018-11-15","close":12262.167},{"date":"2018-11-16","close":12645.3594},{"date":"2018-11-19","close":12602.7832},{"date":"2018-11-20","close":12091.8594},{"date":"2018-11-21","close":12177.0127},{"date":"2018-11-22","close":12091.8594},{"date":"2018-11-23","close":12006.7051},{"date":"2018-11-26","close":12347.3223},{"date":"2018-11-27","close":12389.8975},{"date":"2018-11-28","close":12517.6289},{"date":"2018-11-29","close":12432.4746},{"date":"2018-11-30","close":12262.167},{"date":"2018-12-03","close":12560.2051},{"date":"2018-12-04","close":12687.9365},{"date":"2018-12-05","close":12730.5137},{"date":"2018-12-06","close":12602.7832},{"date":"2018-12-07","close":13028.5518},{"date":"2018-12-10","close":13198.8604},{"date":"2018-12-11","close":13709.7842},{"date":"2018-12-12","close":13880.0918},{"date":"2018-12-13","close":13709.7842},{"date":"2018-12-14","close":13624.6289},{"date":"2018-12-17","close":13752.3604},{"date":"2018-12-18","close":14135.5547},{"date":"2018-12-19","close":14603.8994},{"date":"2018-12-20","close":14391.0176},{"date":"2018-12-21","close":14391.0176},{"date":"2018-12-24","close":13965.2461},{"date":"2018-12-26","close":13709.7842},{"date":"2018-12-27","close":14266.7441},{"date":"2018-12-28","close":14009.6846},{"date":"2019-01-02","close":13795.4697},{"date":"2019-01-03","close":13624.0986},{"date":"2019-01-04","close":13238.5098},{"date":"2019-01-07","close":12852.9219},{"date":"2019-01-08","close":13024.293},{"date":"2019-01-09","close":12981.4512},{"date":"2019-01-10","close":13109.9814},{"date":"2019-01-11","close":13281.3535},{"date":"2019-01-14","close":13281.3535},{"date":"2019-01-15","close":13195.668},{"date":"2019-01-16","close":13238.5098},{"date":"2019-01-17","close":12767.2363},{"date":"2019-01-18","close":14009.6846},{"date":"2019-01-21","close":13966.8428},{"date":"2019-01-22","close":13324.1963},{"date":"2019-01-23","close":13067.1387},{"date":"2019-01-24","close":13067.1387},{"date":"2019-01-25","close":13709.7832},{"date":"2019-01-28","close":13624.0986},{"date":"2019-01-29","close":13281.3535},{"date":"2019-01-30","close":13109.9814},{"date":"2019-01-31","close":13238.5098},{"date":"2019-02-01","close":13195.668},{"date":"2019-02-07","close":13881.1553},{"date":"2019-02-08","close":13409.8818},{"date":"2019-02-11","close":13452.7246},{"date":"2019-02-12","close":13709.7832},{"date":"2019-02-13","close":14309.5859},{"date":"2019-02-14","close":14566.6445},{"date":"2019-02-15","close":14395.2725},{"date":"2019-02-18","close":14095.3701},{"date":"2019-02-19","close":14523.8018},{"date":"2019-02-20","close":14480.959},{"date":"2019-02-21","close":14352.4297},{"date":"2019-02-22","close":14266.7441},{"date":"2019-02-25","close":14181.0576},{"date":"2019-02-26","close":14181.0576},{"date":"2019-02-27","close":13966.8428},{"date":"2019-02-28","close":13666.9404},{"date":"2019-03-04","close":14138.2139},{"date":"2019-03-05","close":14138.2139},{"date":"2019-03-06","close":14438.1162},{"date":"2019-03-07","close":14181.0576},{"date":"2019-03-08","close":14181.0576},{"date":"2019-03-11","close":13923.998},{"date":"2019-03-12","close":13966.8428},{"date":"2019-03-13","close":14352.4297},{"date":"2019-03-14","close":14138.2139},{"date":"2019-03-15","close":14523.8018},{"date":"2019-03-18","close":14609.4893},{"date":"2019-03-19","close":14438.1162},{"date":"2019-03-20","close":14309.5859},{"date":"2019-03-21","close":14523.8018},{"date":"2019-03-22","close":14223.9004},{"date":"2019-03-25","close":13795.4697},{"date":"2019-03-26","close":13881.1553},{"date":"2019-03-27","close":13966.8428},{"date":"2019-03-28","close":14052.5283},{"date":"2019-03-29","close":14181.0576},{"date":"2019-04-01","close":14480.959},{"date":"2019-04-02","close":14438.1162},{"date":"2019-04-03","close":14480.959},{"date":"2019-04-04","close":14652.3311},{"date":"2019-04-05","close":14566.6445},{"date":"2019-04-08","close":14523.8018},{"date":"2019-04-09","close":14866.5479},{"date":"2019-04-10","close":14823.7051},{"date":"2019-04-11","close":14780.8594},{"date":"2019-04-12","close":14952.2324},{"date":"2019-04-15","close":14780.8594},{"date":"2019-04-16","close":14566.6445},{"date":"2019-04-17","close":14566.6445},{"date":"2019-04-18","close":14309.5859},{"date":"2019-04-19","close":14609.4893},{"date":"2019-04-22","close":14523.8018},{"date":"2019-04-23","close":14266.7441},{"date":"2019-04-24","close":14009.6846},{"date":"2019-04-25","close":14181.0576},{"date":"2019-04-26","close":14052.5283},{"date":"2019-04-29","close":14138.2139},{"date":"2019-04-30","close":14009.6846},{"date":"2019-05-02","close":13966.8428},{"date":"2019-05-03","close":13838.3125},{"date":"2019-05-07","close":13624.0986},{"date":"2019-05-08","close":13581.2549},{"date":"2019-05-09","close":13024.293},{"date":"2019-05-10","close":12895.7666},{"date":"2019-05-13","close":12895.7666},{"date":"2019-05-14","close":12895.7666},{"date":"2019-05-15","close":13024.293},{"date":"2019-05-16","close":12852.9219},{"date":"2019-05-17","close":12852.9219},{"date":"2019-05-20","close":12638.707},{"date":"2019-05-21","close":12595.8623},{"date":"2019-05-22","close":12895.7666},{"date":"2019-05-23","close":12767.2363},{"date":"2019-05-24","close":12424.4922},{"date":"2019-05-27","close":12210.2764},{"date":"2019-05-28","close":12167.4326},{"date":"2019-05-29","close":11996.0605},{"date":"2019-05-30","close":11781.8447},{"date":"2019-05-31","close":12038.9023},{"date":"2019-06-03","close":12081.7461},{"date":"2019-06-04","close":11910.375},{"date":"2019-06-05","close":11867.5322},{"date":"2019-06-07","close":12124.5898},{"date":"2019-06-10","close":12467.334},{"date":"2019-06-11","close":12681.5508},{"date":"2019-06-12","close":12424.4922},{"date":"2019-06-13","close":12595.8623},{"date":"2019-06-14","close":12595.8623},{"date":"2019-06-17","close":12467.334},{"date":"2019-06-18","close":12681.5508},{"date":"2019-06-19","close":12681.5508},{"date":"2019-06-20","close":12638.707},{"date":"2019-06-21","close":12338.8057},{"date":"2019-06-24","close":12381.6484},{"date":"2019-06-25","close":12167.4326},{"date":"2019-06-26","close":12081.7461},{"date":"2019-06-27","close":12210.2764},{"date":"2019-06-28","close":12681.5508},{"date":"2019-07-01","close":12510.1777},{"date":"2019-07-02","close":12553.0205},{"date":"2019-07-03","close":12638.707},{"date":"2019-07-04","close":12595.8623},{"date":"2019-07-05","close":13238.5098},{"date":"2019-07-08","close":12638.707},{"date":"2019-07-09","close":12295.9609},{"date":"2019-07-10","close":12467.334},{"date":"2019-07-11","close":12510.1777},{"date":"2019-07-12","close":12510.1777},{"date":"2019-07-15","close":12167.4326},{"date":"2019-07-16","close":12081.7461},{"date":"2019-07-17","close":11953.2188},{"date":"2019-07-18","close":12124.5898},{"date":"2019-07-19","close":12081.7461},{"date":"2019-07-22","close":12081.7461},{"date":"2019-07-23","close":11996.0605},{"date":"2019-07-24","close":11696.1592},{"date":"2019-07-25","close":11353.4141},{"date":"2019-07-26","close":10924.9844},{"date":"2019-07-29","close":10625.083},{"date":"2019-07-30","close":10325.1807},{"date":"2019-07-31","close":10368.0244},{"date":"2019-08-01","close":10282.3379},{"date":"2019-08-02","close":10153.8086},{"date":"2019-08-05","close":9425.4775},{"date":"2019-08-06","close":9082.7314},{"date":"2019-08-07","close":9382.6328},{"date":"2019-08-08","close":9639.6924},{"date":"2019-08-09","close":9682.5342},{"date":"2019-08-12","close":9939.5947},{"date":"2019-08-13","close":9896.75},{"date":"2019-08-14","close":10025.2793},{"date":"2019-08-16","close":9596.8486},{"date":"2019-08-19","close":9468.3193},{"date":"2019-08-20","close":9725.3779},{"date":"2019-08-21","close":9725.3779},{"date":"2019-08-22","close":9554.0059},{"date":"2019-08-23","close":9596.8486},{"date":"2019-08-26","close":9339.7891},{"date":"2019-08-27","close":9339.7891},{"date":"2019-08-28","close":9511.1621},{"date":"2019-08-29","close":9554.0059},{"date":"2019-08-30","close":9725.3779},{"date":"2019-09-02","close":9768.2207},{"date":"2019-09-03","close":9939.5947},{"date":"2019-09-04","close":10068.123},{"date":"2019-09-05","close":9982.4365},{"date":"2019-09-06","close":9853.9072},{"date":"2019-09-09","close":9982.4365},{"date":"2019-09-10","close":9982.4365},{"date":"2019-09-11","close":10025.2793},{"date":"2019-09-16","close":10025.2793},{"date":"2019-09-17","close":10410.8662},{"date":"2019-09-18","close":10368.0244},{"date":"2019-09-19","close":10667.9238},{"date":"2019-09-20","close":10368.0244},{"date":"2019-09-23","close":10282.3379},{"date":"2019-09-24","close":10282.3379},{"date":"2019-09-25","close":10153.8086},{"date":"2019-09-26","close":10153.8086},{"date":"2019-09-27","close":10025.2793},{"date":"2019-09-30","close":9896.75},{"date":"2019-10-01","close":10068.123},{"date":"2019-10-02","close":10025.2793},{"date":"2019-10-04","close":9982.4365},{"date":"2019-10-07","close":9811.0645},{"date":"2019-10-08","close":9853.9072},{"date":"2019-10-10","close":9939.5947},{"date":"2019-10-11","close":9896.75},{"date":"2019-10-14","close":9982.4365},{"date":"2019-10-15","close":10153.8086},{"date":"2019-10-16","close":10153.8086},{"date":"2019-10-17","close":10110.9658},{"date":"2019-10-18","close":10110.9658},{"date":"2019-10-21","close":10068.123},{"date":"2019-10-22","close":9982.4365},{"date":"2019-10-23","close":9982.4365},{"date":"2019-10-24","close":9939.5947},{"date":"2019-10-25","close":10025.2793},{"date":"2019-10-28","close":9939.5947},{"date":"2019-10-29","close":9939.5947},{"date":"2019-10-30","close":9811.0645},{"date":"2019-10-31","close":9939.5947},{"date":"2019-11-01","close":9768.2207},{"date":"2019-11-04","close":9982.4365},{"date":"2019-11-05","close":10110.9658},{"date":"2019-11-06","close":10410.8662},{"date":"2019-11-07","close":10453.709},{"date":"2019-11-08","close":10325.1807},{"date":"2019-11-11","close":10325.1807},{"date":"2019-11-12","close":10496.5537},{"date":"2019-11-13","close":10453.709},{"date":"2019-11-14","close":10410.8662},{"date":"2019-11-15","close":10453.709},{"date":"2019-11-18","close":10539.3945},{"date":"2019-11-19","close":10710.7695},{"date":"2019-11-20","close":10539.3945},{"date":"2019-11-21","close":10325.1807},{"date":"2019-11-22","close":10453.709},{"date":"2019-11-25","close":10753.6113},{"date":"2019-11-26","close":10710.7695},{"date":"2019-11-27","close":10582.2393},{"date":"2019-11-28","close":10368.0244},{"date":"2019-11-29","close":10110.9658},{"date":"2019-12-02","close":10110.9658},{"date":"2019-12-03","close":10153.8086},{"date":"2019-12-04","close":10025.2793},{"date":"2019-12-05","close":10025.2793},{"date":"2019-12-06","close":10025.2793},{"date":"2019-12-09","close":10025.2793},{"date":"2019-12-10","close":10153.8086},{"date":"2019-12-11","close":10453.709},{"date":"2019-12-12","close":10667.9238},{"date":"2019-12-13","close":10753.6113},{"date":"2019-12-16","close":10410.8662},{"date":"2019-12-17","close":10539.3945},{"date":"2019-12-18","close":10325.1807},{"date":"2019-12-19","close":10196.6514},{"date":"2019-12-20","close":10625.083},{"date":"2019-12-23","close":10924.9844},{"date":"2019-12-24","close":11010.6699},{"date":"2019-12-26","close":10924.9844},{"date":"2019-12-27","close":11144.3604},{"date":"2019-12-30","close":11626.9912},{"date":"2020-01-02","close":11539.2402},{"date":"2020-01-03","close":11407.6143},{"date":"2020-01-06","close":11407.6143},{"date":"2020-01-07","close":11583.1152},{"date":"2020-01-08","close":11407.6143},{"date":"2020-01-09","close":11758.6172},{"date":"2020-01-10","close":11802.4922},{"date":"2020-01-13","close":11758.6172},{"date":"2020-01-14","close":11977.9951},{"date":"2020-01-15","close":11626.9912},{"date":"2020-01-16","close":12065.7461},{"date":"2020-01-17","close":12021.8691},{"date":"2020-01-20","close":11934.1201},{"date":"2020-01-21","close":11626.9912},{"date":"2020-01-22","close":11890.2432},{"date":"2020-01-23","close":11890.2432},{"date":"2020-01-28","close":11188.2373},{"date":"2020-01-29","close":11232.1123},{"date":"2020-01-30","close":10968.8604},{"date":"2020-01-31","close":10837.2334},{"date":"2020-02-03","close":11232.1123},{"date":"2020-02-04","close":11890.2432},{"date":"2020-02-05","close":12592.25},{"date":"2020-02-06","close":12636.127},{"date":"2020-02-07","close":12723.877},{"date":"2020-02-10","close":12855.5029},{"date":"2020-02-11","close":12723.877},{"date":"2020-02-12","close":12811.627},{"date":"2020-02-13","close":12592.25},{"date":"2020-02-14","close":12460.624},{"date":"2020-02-17","close":12460.624},{"date":"2020-02-18","close":12109.6201},{"date":"2020-02-19","close":12065.7461},{"date":"2020-02-20","close":11977.9951},{"date":"2020-02-21","close":11758.6172},{"date":"2020-02-24","close":11056.6104},{"date":"2020-02-25","close":11539.2402},{"date":"2020-02-26","close":11275.9873},{"date":"2020-02-27","close":10617.8564},{"date":"2020-02-28","close":10135.2256},{"date":"2020-03-02","close":10573.9795},{"date":"2020-03-03","close":10617.8564},{"date":"2020-03-04","close":10530.1045},{"date":"2020-03-05","close":10573.9795},{"date":"2020-03-06","close":10354.6025},{"date":"2020-03-09","close":10354.6025},{"date":"2020-03-10","close":10179.1016},{"date":"2020-03-11","close":9564.8447},{"date":"2020-03-12","close":8862.8389},{"date":"2020-03-13","close":8073.0806},{"date":"2020-03-16","close":7923.9033},{"date":"2020-03-17","close":7774.7275},{"date":"2020-03-18","close":7353.5225},{"date":"2020-03-19","close":6326.8379},{"date":"2020-03-20","close":7213.1226},{"date":"2020-03-23","close":6519.8896},{"date":"2020-03-24","close":7037.6201},{"date":"2020-03-25","close":7520.2495},{"date":"2020-03-26","close":7871.2534},{"date":"2020-03-27","close":7985.3296},{"date":"2020-03-30","close":7959.0044},{"date":"2020-03-31","close":8090.6309},{"date":"2020-04-01","close":8090.6309},{"date":"2020-04-02","close":8248.582},{"date":"2020-04-03","close":8336.332},{"date":"2020-04-06","close":8713.6621},{"date":"2020-04-07","close":8862.8389},{"date":"2020-04-08","close":9345.4678},{"date":"2020-04-09","close":9828.0977},{"date":"2020-04-10","close":9520.9707},{"date":"2020-04-13","close":11451.4893},{"date":"2020-04-14","close":11495.3643},{"date":"2020-04-16","close":11319.8623},{"date":"2020-04-17","close":11319.8623},{"date":"2020-04-20","close":11144.3604},{"date":"2020-04-21","close":11232.1123},{"date":"2020-04-22","close":11802.4922},{"date":"2020-04-23","close":12021.8691},{"date":"2020-04-24","close":11846.3672},{"date":"2020-04-27","close":11626.9912},{"date":"2020-04-28","close":13425.8838},{"date":"2020-04-29","close":12548.375},{"date":"2020-05-04","close":12285.123},{"date":"2020-05-06","close":12592.25},{"date":"2020-05-07","close":13074.8809},{"date":"2020-05-08","close":12109.6201},{"date":"2020-05-11","close":11934.1201},{"date":"2020-05-12","close":11319.8623},{"date":"2020-05-13","close":11539.2402},{"date":"2020-05-14","close":11407.6143},{"date":"2020-05-15","close":11232.1123},{"date":"2020-05-18","close":10881.1074},{"date":"2020-05-19","close":10793.3574},{"date":"2020-05-20","close":10881.1074},{"date":"2020-05-21","close":11056.6104},{"date":"2020-05-22","close":10749.4834},{"date":"2020-05-25","close":10749.4834},{"date":"2020-05-26","close":10837.2334},{"date":"2020-05-27","close":10705.6074},{"date":"2020-05-28","close":10398.4785},{"date":"2020-05-29","close":10310.7275},{"date":"2020-06-01","close":10354.6025},{"date":"2020-06-02","close":10573.9795},{"date":"2020-06-03","close":10486.2295},{"date":"2020-06-04","close":10398.4785},{"date":"2020-06-05","close":10530.1045},{"date":"2020-06-08","close":10793.3574},{"date":"2020-06-09","close":11144.3604},{"date":"2020-06-10","close":11056.6104},{"date":"2020-06-11","close":10661.7305},{"date":"2020-06-12","close":10091.3506},{"date":"2020-06-15","close":9652.5957},{"date":"2020-06-16","close":10047.4746},{"date":"2020-06-17","close":9959.7256},{"date":"2020-06-18","close":10091.3506},{"date":"2020-06-19","close":10179.1016},{"date":"2020-06-22","close":10091.3506},{"date":"2020-06-23","close":9871.9736},{"date":"2020-06-24","close":10003.5996},{"date":"2020-06-25","close":9871.9736},{"date":"2020-06-26","close":10003.5996},{"date":"2020-06-29","close":9564.8447},{"date":"2020-06-30","close":9652.5957},{"date":"2020-07-01","close":9520.9707},{"date":"2020-07-02","close":9652.5957},{"date":"2020-07-03","close":9696.4707},{"date":"2020-07-06","close":9696.4707},{"date":"2020-07-07","close":9784.2227},{"date":"2020-07-08","close":9784.2227},{"date":"2020-07-09","close":9915.8486},{"date":"2020-07-10","close":10135.2256},{"date":"2020-07-13","close":10091.3506},{"date":"2020-07-14","close":9915.8486},{"date":"2020-07-15","close":9871.9736},{"date":"2020-07-16","close":10135.2256},{"date":"2020-07-17","close":10047.4746},{"date":"2020-07-20","close":10486.2295},{"date":"2020-07-21","close":10442.3545},{"date":"2020-07-22","close":10310.7275},{"date":"2020-07-23","close":10091.3506},{"date":"2020-07-24","close":9915.8486},{"date":"2020-07-27","close":10749.4834},{"date":"2020-07-28","close":10617.8564},{"date":"2020-07-29","close":10573.9795},{"date":"2020-07-30","close":10617.8564},{"date":"2020-07-31","close":10310.7275},{"date":"2020-08-03","close":10661.7305},{"date":"2020-08-04","close":10573.9795},{"date":"2020-08-05","close":10661.7305},{"date":"2020-08-06","close":10442.3545},{"date":"2020-08-07","close":10486.2295},{"date":"2020-08-10","close":10617.8564},{"date":"2020-08-11","close":10617.8564},{"date":"2020-08-12","close":10968.8604},{"date":"2020-08-13","close":11056.6104},{"date":"2020-08-14","close":10661.7305},{"date":"2020-08-18","close":10881.1074},{"date":"2020-08-19","close":10222.9775},{"date":"2020-08-20","close":9608.7207},{"date":"2020-08-21","close":9564.8447},{"date":"2020-08-24","close":9477.0947},{"date":"2020-08-25","close":9828.0977},{"date":"2020-08-26","close":10047.4746},{"date":"2020-08-27","close":9740.3486},{"date":"2020-08-28","close":9784.2227},{"date":"2020-08-31","close":9784.2227},{"date":"2020-09-01","close":9871.9736},{"date":"2020-09-02","close":9915.8486},{"date":"2020-09-03","close":10135.2256},{"date":"2020-09-04","close":9828.0977},{"date":"2020-09-07","close":10003.5996},{"date":"2020-09-08","close":10310.7275},{"date":"2020-09-09","close":10442.3545},{"date":"2020-09-10","close":10486.2295},{"date":"2020-09-11","close":10530.1045},{"date":"2020-09-14","close":10530.1045},{"date":"2020-09-15","close":10530.1045},{"date":"2020-09-16","close":10266.8525},{"date":"2020-09-17","close":10354.6025},{"date":"2020-09-18","close":10530.1045},{"date":"2020-09-21","close":10442.3545},{"date":"2020-09-22","close":9915.8486},{"date":"2020-09-23","close":10091.3506},{"date":"2020-09-24","close":9652.5957},{"date":"2020-09-25","close":9652.5957},{"date":"2020-09-28","close":9871.9736},{"date":"2020-09-29","close":9871.9736},{"date":"2020-10-05","close":10091.3506},{"date":"2020-10-06","close":10179.1016},{"date":"2020-10-07","close":10135.2256},{"date":"2020-10-08","close":10135.2256},{"date":"2020-10-12","close":10091.3506},{"date":"2020-10-13","close":10135.2256},{"date":"2020-10-14","close":10047.4746},{"date":"2020-10-15","close":9871.9736},{"date":"2020-10-16","close":9740.3486},{"date":"2020-10-19","close":9652.5957},{"date":"2020-10-20","close":9564.8447},{"date":"2020-10-21","close":9608.7207},{"date":"2020-10-22","close":9652.5957},{"date":"2020-10-23","close":9652.5957},{"date":"2020-10-26","close":9477.0947},{"date":"2020-10-27","close":9345.4678},{"date":"2020-10-28","close":9389.3438},{"date":"2020-10-29","close":9389.3438},{"date":"2020-10-30","close":9345.4678},{"date":"2020-11-02","close":9828.0977},{"date":"2020-11-03","close":9784.2227},{"date":"2020-11-04","close":9828.0977},{"date":"2020-11-05","close":9828.0977},{"date":"2020-11-06","close":9871.9736},{"date":"2020-11-09","close":9959.7256},{"date":"2020-11-10","close":10047.4746},{"date":"2020-11-11","close":10179.1016},{"date":"2020-11-12","close":10047.4746},{"date":"2020-11-13","close":10091.3506},{"date":"2020-11-16","close":9828.0977},{"date":"2020-11-17","close":9652.5957},{"date":"2020-11-18","close":9608.7207},{"date":"2020-11-19","close":9696.4707},{"date":"2020-11-20","close":9784.2227},{"date":"2020-11-23","close":9740.3486},{"date":"2020-11-24","close":9871.9736},{"date":"2020-11-25","close":9696.4707},{"date":"2020-11-26","close":9696.4707},{"date":"2020-11-27","close":9652.5957},{"date":"2020-11-30","close":9871.9736},{"date":"2020-12-01","close":9871.9736},{"date":"2020-12-02","close":9784.2227},{"date":"2020-12-03","close":9652.5957},{"date":"2020-12-04","close":9871.9736},{"date":"2020-12-07","close":9871.9736},{"date":"2020-12-08","close":9740.3486},{"date":"2020-12-09","close":9784.2227},{"date":"2020-12-10","close":9740.3486},{"date":"2020-12-11","close":9784.2227},{"date":"2020-12-14","close":9740.3486},{"date":"2020-12-15","close":9784.2227},{"date":"2020-12-16","close":9784.2227},{"date":"2020-12-17","close":9740.3486},{"date":"2020-12-18","close":9740.3486},{"date":"2020-12-21","close":9652.5957},{"date":"2020-12-22","close":9477.0947},{"date":"2020-12-23","close":9564.8447},{"date":"2020-12-24","close":9608.7207},{"date":"2020-12-28","close":9564.8447},{"date":"2020-12-29","close":9653.4082},{"date":"2020-12-30","close":9697.6895},{"date":"2021-01-04","close":9830.5352},{"date":"2021-01-05","close":10007.6631},{"date":"2021-01-06","close":10051.9443},{"date":"2021-01-07","close":10096.2256},{"date":"2021-01-08","close":10140.5059},{"date":"2021-01-11","close":10051.9443},{"date":"2021-01-12","close":9919.0977},{"date":"2021-01-13","close":10007.6631},{"date":"2021-01-14","close":10184.7891},{"date":"2021-01-15","close":10140.5059},{"date":"2021-01-18","close":9874.8174},{"date":"2021-01-19","close":9963.3809},{"date":"2021-01-20","close":10140.5059},{"date":"2021-01-21","close":10539.042},{"date":"2021-01-22","close":10539.042},{"date":"2021-01-25","close":10671.8867},{"date":"2021-01-26","close":10627.6064},{"date":"2021-01-27","close":10450.4785},{"date":"2021-01-28","close":10406.1973},{"date":"2021-01-29","close":9919.0977},{"date":"2021-02-01","close":10184.7891},{"date":"2021-02-02","close":10229.0703},{"date":"2021-02-03","close":10229.0703},{"date":"2021-02-04","close":10229.0703},{"date":"2021-02-05","close":10184.7891},{"date":"2021-02-08","close":10096.2256},{"date":"2021-02-09","close":10051.9443},{"date":"2021-02-10","close":10096.2256},{"date":"2021-02-15","close":10140.5059},{"date":"2021-02-16","close":10229.0703},{"date":"2021-02-17","close":10273.3525},{"date":"2021-02-18","close":10096.2256},{"date":"2021-02-19","close":9963.3809},{"date":"2021-02-22","close":10096.2256},{"date":"2021-02-23","close":10229.0703},{"date":"2021-02-24","close":10007.6631},{"date":"2021-02-25","close":10229.0703},{"date":"2021-02-26","close":10229.0703},{"date":"2021-03-02","close":10406.1973},{"date":"2021-03-03","close":10716.1699},{"date":"2021-03-04","close":10627.6064},{"date":"2021-03-05","close":10760.4512},{"date":"2021-03-08","close":10804.7324},{"date":"2021-03-09","close":10450.4785},{"date":"2021-03-10","close":10539.042},{"date":"2021-03-11","close":10981.8584},{"date":"2021-03-12","close":11026.1406},{"date":"2021-03-15","close":10981.8584},{"date":"2021-03-16","close":11026.1406},{"date":"2021-03-17","close":10804.7324},{"date":"2021-03-18","close":10760.4512},{"date":"2021-03-19","close":10981.8584},{"date":"2021-03-22","close":10893.2959},{"date":"2021-03-23","close":10760.4512},{"date":"2021-03-24","close":10937.5781},{"date":"2021-03-25","close":10981.8584},{"date":"2021-03-26","close":10893.2959},{"date":"2021-03-29","close":10937.5781},{"date":"2021-03-30","close":10937.5781},{"date":"2021-03-31","close":10937.5781},{"date":"2021-04-01","close":10893.2959},{"date":"2021-04-02","close":11336.1133},{"date":"2021-04-05","close":11424.6768},{"date":"2021-04-06","close":11291.832},{"date":"2021-04-07","close":11291.832},{"date":"2021-04-08","close":11158.9863},{"date":"2021-04-09","close":11203.2676},{"date":"2021-04-12","close":11291.832},{"date":"2021-04-13","close":11513.2393},{"date":"2021-04-14","close":11956.0566},{"date":"2021-04-15","close":12000.3379},{"date":"2021-04-16","close":11956.0566},{"date":"2021-04-19","close":12044.6201},{"date":"2021-04-20","close":11867.4941},{"date":"2021-04-21","close":11690.3652},{"date":"2021-04-22","close":11867.4941},{"date":"2021-04-23","close":11911.7744},{"date":"2021-04-26","close":11956.0566},{"date":"2021-04-27","close":11911.7744},{"date":"2021-04-28","close":11690.3652},{"date":"2021-04-29","close":11513.2393},{"date":"2021-04-30","close":11734.6484},{"date":"2021-05-03","close":11468.958},{"date":"2021-05-04","close":11468.958},{"date":"2021-05-06","close":11380.3936},{"date":"2021-05-07","close":11468.958},{"date":"2021-05-10","close":12354.5908},{"date":"2021-05-11","close":12531.7178},{"date":"2021-05-12","close":12266.0273},{"date":"2021-05-13","close":12221.7461},{"date":"2021-05-14","close":12266.0273},{"date":"2021-05-17","close":12266.0273},{"date":"2021-05-18","close":12177.4658},{"date":"2021-05-20","close":12398.873},{"date":"2021-05-21","close":12088.9023},{"date":"2021-05-24","close":12133.1826},{"date":"2021-05-25","close":12398.873},{"date":"2021-05-26","close":12133.1826},{"date":"2021-05-27","close":12177.4658},{"date":"2021-05-28","close":12133.1826},{"date":"2021-05-31","close":12221.7461},{"date":"2021-06-01","close":12266.0273},{"date":"2021-06-02","close":12398.873},{"date":"2021-06-03","close":12398.873},{"date":"2021-06-04","close":12266.0273},{"date":"2021-06-07","close":12398.873},{"date":"2021-06-08","close":12885.9717},{"date":"2021-06-09","close":12708.8457},{"date":"2021-06-10","close":12974.5342},{"date":"2021-06-11","close":13151.6621},{"date":"2021-06-14","close":13151.6621},{"date":"2021-06-15","close":12841.6895},{"date":"2021-06-16","close":12841.6895},{"date":"2021-06-17","close":13328.7891},{"date":"2021-06-18","close":12885.9717},{"date":"2021-06-21","close":12753.127},{"date":"2021-06-22","close":12797.4082},{"date":"2021-06-23","close":12354.5908},{"date":"2021-06-24","close":12221.7461},{"date":"2021-06-25","close":12354.5908},{"date":"2021-06-28","close":12310.3096},{"date":"2021-06-29","close":12398.873},{"date":"2021-06-30","close":12398.873},{"date":"2021-07-01","close":12266.0273},{"date":"2021-07-02","close":12398.873},{"date":"2021-07-05","close":12310.3096},{"date":"2021-07-06","close":12620.2822},{"date":"2021-07-07","close":12398.873},{"date":"2021-07-08","close":12088.9023},{"date":"2021-07-09","close":11690.3652},{"date":"2021-07-12","close":11823.21},{"date":"2021-07-13","close":12221.7461},{"date":"2021-07-14","close":12000.3379},{"date":"2021-07-15","close":12133.1826},{"date":"2021-07-16","close":12044.6201},{"date":"2021-07-19","close":11690.3652},{"date":"2021-07-20","close":11734.6484},{"date":"2021-07-21","close":11646.085},{"date":"2021-07-22","close":11690.3652},{"date":"2021-07-23","close":11778.9297},{"date":"2021-07-26","close":12000.3379},{"date":"2021-07-27","close":12088.9023},{"date":"2021-07-28","close":12088.9023},{"date":"2021-07-29","close":12221.7461},{"date":"2021-07-30","close":12266.0273},{"date":"2021-08-02","close":12576.001},{"date":"2021-08-03","close":12531.7178},{"date":"2021-08-04","close":12354.5908},{"date":"2021-08-05","close":12797.4082},{"date":"2021-08-06","close":13018.8174},{"date":"2021-08-09","close":13018.8174},{"date":"2021-08-10","close":13417.3525},{"date":"2021-08-11","close":14790.084},{"date":"2021-08-12","close":15011.4922},{"date":"2021-08-13","close":14967.21},{"date":"2021-08-17","close":14524.3945},{"date":"2021-08-18","close":14435.832},{"date":"2021-08-19","close":13860.1699},{"date":"2021-08-20","close":13993.0146},{"date":"2021-08-23","close":14302.9854},{"date":"2021-08-24","close":14302.9854},{"date":"2021-08-25","close":14258.7031},{"date":"2021-08-26","close":13683.041},{"date":"2021-08-27","close":13815.8867},{"date":"2021-08-30","close":13550.1973},{"date":"2021-08-31","close":13771.6045},{"date":"2021-09-01","close":13993.0146},{"date":"2021-09-02","close":13860.1699},{"date":"2021-09-03","close":13328.7891},{"date":"2021-09-06","close":13151.6621},{"date":"2021-09-07","close":13284.5078},{"date":"2021-09-08","close":12930.2529},{"date":"2021-09-09","close":12930.2529},{"date":"2021-09-10","close":12797.4082},{"date":"2021-09-13","close":13107.3799},{"date":"2021-09-14","close":12841.6895},{"date":"2021-09-15","close":12708.8457},{"date":"2021-09-16","close":13195.9443},{"date":"2021-09-17","close":13683.041},{"date":"2021-09-23","close":13373.0693},{"date":"2021-09-24","close":13417.3525},{"date":"2021-09-27","close":13107.3799},{"date":"2021-09-28","close":12841.6895},{"date":"2021-09-29","close":12531.7178},{"date":"2021-09-30","close":12266.0273},{"date":"2021-10-01","close":11867.4941},{"date":"2021-10-05","close":11778.9297},{"date":"2021-10-06","close":11380.3936},{"date":"2021-10-07","close":11734.6484},{"date":"2021-10-08","close":11557.5205},{"date":"2021-10-12","close":11336.1133},{"date":"2021-10-13","close":11380.3936},{"date":"2021-10-14","close":11646.085},{"date":"2021-10-15","close":11734.6484},{"date":"2021-10-18","close":11867.4941},{"date":"2021-10-19","close":12088.9023},{"date":"2021-10-20","close":12088.9023},{"date":"2021-10-21","close":12177.4658},{"date":"2021-10-22","close":11911.7744},{"date":"2021-10-25","close":11867.4941},{"date":"2021-10-26","close":11956.0566},{"date":"2021-10-27","close":11867.4941},{"date":"2021-10-28","close":11690.3652},{"date":"2021-10-29","close":11646.085},{"date":"2021-11-01","close":11513.2393},{"date":"2021-11-02","close":11778.9297},{"date":"2021-11-03","close":11734.6484},{"date":"2021-11-04","close":11468.958},{"date":"2021-11-05","close":11336.1133},{"date":"2021-11-08","close":11380.3936},{"date":"2021-11-09","close":11734.6484},{"date":"2021-11-10","close":11291.832},{"date":"2021-11-11","close":10893.2959},{"date":"2021-11-12","close":10981.8584},{"date":"2021-11-15","close":11203.2676},{"date":"2021-11-16","close":11158.9863},{"date":"2021-11-17","close":11026.1406},{"date":"2021-11-18","close":11247.5498},{"date":"2021-11-19","close":11114.7031},{"date":"2021-11-22","close":11291.832},{"date":"2021-11-23","close":11158.9863},{"date":"2021-11-24","close":11114.7031},{"date":"2021-11-25","close":11070.4219},{"date":"2021-11-26","close":10716.1699},{"date":"2021-11-29","close":10361.915},{"date":"2021-11-30","close":10317.6348},{"date":"2021-12-01","close":10317.6348},{"date":"2021-12-02","close":10494.7607},{"date":"2021-12-03","close":10893.2959},{"date":"2021-12-06","close":10893.2959},{"date":"2021-12-07","close":11026.1406},{"date":"2021-12-08","close":10981.8584},{"date":"2021-12-09","close":10937.5781},{"date":"2021-12-10","close":10981.8584},{"date":"2021-12-13","close":10893.2959},{"date":"2021-12-14","close":10937.5781},{"date":"2021-12-15","close":10893.2959},{"date":"2021-12-16","close":10849.0146},{"date":"2021-12-17","close":10849.0146},{"date":"2021-12-20","close":10671.8867},{"date":"2021-12-21","close":10716.1699},{"date":"2021-12-22","close":10760.4512},{"date":"2021-12-23","close":10849.0146},{"date":"2021-12-24","close":10849.0146},{"date":"2021-12-27","close":10937.5781},{"date":"2021-12-28","close":10981.8584},{"date":"2021-12-29","close":11071.1426},{"date":"2021-12-30","close":10937.2168},{"date":"2022-01-03","close":12450.0},{"date":"2022-01-04","close":11205.0684},{"date":"2022-01-05","close":11071.1426},{"date":"2022-01-06","close":10847.9326},{"date":"2022-01-07","close":10892.5752},{"date":"2022-01-10","close":10669.3672},{"date":"2022-01-11","close":10446.1592},{"date":"2022-01-12","close":10892.5752},{"date":"2022-01-13","close":10758.6504},{"date":"2022-01-14","close":10714.0098},{"date":"2022-01-17","close":10892.5752},{"date":"2022-01-18","close":10624.7256},{"date":"2022-01-19","close":10446.1592},{"date":"2022-01-20","close":10758.6504},{"date":"2022-01-21","close":10535.4414},{"date":"2022-01-24","close":10356.875},{"date":"2022-01-25","close":10089.0254},{"date":"2022-01-26","close":10089.0254},{"date":"2022-01-27","close":9553.3242},{"date":"2022-01-28","close":9999.7422},{"date":"2022-02-03","close":10222.9492},{"date":"2022-02-04","close":10356.875},{"date":"2022-02-07","close":10356.875},{"date":"2022-02-08","close":10356.875},{"date":"2022-02-09","close":10356.875},{"date":"2022-02-10","close":10490.8008},{"date":"2022-02-11","close":10312.2334},{"date":"2022-02-14","close":10044.3838},{"date":"2022-02-15","close":9910.458},{"date":"2022-02-16","close":10089.0254},{"date":"2022-02-17","close":10312.2334},{"date":"2022-02-18","close":10535.4414},{"date":"2022-02-21","close":10401.5176},{"date":"2022-02-22","close":10401.5176},{"date":"2022-02-23","close":10401.5176},{"date":"2022-02-24","close":9955.1006},{"date":"2022-02-25","close":10222.9492},{"date":"2022-02-28","close":10222.9492},{"date":"2022-03-02","close":10401.5176},{"date":"2022-03-03","close":10669.3672},{"date":"2022-03-04","close":10624.7256},{"date":"2022-03-07","close":10312.2334},{"date":"2022-03-08","close":10267.5918},{"date":"2022-03-10","close":10267.5918},{"date":"2022-03-11","close":10267.5918},{"date":"2022-03-14","close":10312.2334},{"date":"2022-03-15","close":10312.2334},{"date":"2022-03-16","close":10312.2334},{"date":"2022-03-17","close":10312.2334},{"date":"2022-03-18","close":10937.2168},{"date":"2022-03-21","close":10937.2168},{"date":"2022-03-22","close":10937.2168},{"date":"2022-03-23","close":11205.0684},{"date":"2022-03-24","close":11205.0684},{"date":"2022-03-25","close":11160.4258},{"date":"2022-03-28","close":11026.501},{"date":"2022-03-29","close":11383.6357},{"date":"2022-03-30","close":11294.3516},{"date":"2022-03-31","close":11205.0684},{"date":"2022-04-01","close":11160.4258},{"date":"2022-04-04","close":11338.9932},{"date":"2022-04-05","close":11472.917},{"date":"2022-04-06","close":11205.0684},{"date":"2022-04-07","close":10847.9326},{"date":"2022-04-08","close":11026.501},{"date":"2022-04-11","close":11026.501},{"date":"2022-04-12","close":11115.7842},{"date":"2022-04-13","close":11205.0684},{"date":"2022-04-14","close":11160.4258},{"date":"2022-04-15","close":11249.71},{"date":"2022-04-18","close":11115.7842},{"date":"2022-04-19","close":11160.4258},{"date":"2022-04-20","close":11160.4258},{"date":"2022-04-21","close":11160.4258},{"date":"2022-04-22","close":11338.9932},{"date":"2022-04-25","close":11026.501},{"date":"2022-04-26","close":10937.2168},{"date":"2022-04-27","close":10758.6504},{"date":"2022-04-28","close":10892.5752},{"date":"2022-04-29","close":10937.2168},{"date":"2022-05-02","close":10937.2168},{"date":"2022-05-03","close":10847.9326},{"date":"2022-05-04","close":10758.6504},{"date":"2022-05-06","close":10624.7256},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":10401.5176},{"date":"2022-05-11","close":10356.875},{"date":"2022-05-12","close":10044.3838},{"date":"2022-05-13","close":10267.5918},{"date":"2022-05-16","close":10356.875},{"date":"2022-05-17","close":10401.5176},{"date":"2022-05-18","close":10401.5176},{"date":"2022-05-19","close":10178.3086},{"date":"2022-05-20","close":10178.3086},{"date":"2022-05-23","close":10222.9492},{"date":"2022-05-24","close":9865.8164},{"date":"2022-05-25","close":10044.3838},{"date":"2022-05-26","close":10044.3838},{"date":"2022-05-27","close":10089.0254},{"date":"2022-05-30","close":10222.9492},{"date":"2022-05-31","close":10312.2334},{"date":"2022-06-02","close":10312.2334},{"date":"2022-06-03","close":10267.5918},{"date":"2022-06-07","close":9999.7422},{"date":"2022-06-08","close":10044.3838},{"date":"2022-06-09","close":9955.1006},{"date":"2022-06-10","close":9910.458},{"date":"2022-06-13","close":9419.3994},{"date":"2022-06-14","close":9419.3994},{"date":"2022-06-15","close":9017.625},{"date":"2022-06-16","close":8821.2012},{"date":"2022-06-17","close":8928.3408},{"date":"2022-06-20","close":8553.3506},{"date":"2022-06-21","close":8669.4189},{"date":"2022-06-22","close":8312.2852},{"date":"2022-06-23","close":8035.5073},{"date":"2022-06-24","close":8267.6436},{"date":"2022-06-27","close":8535.4932},{"date":"2022-06-28","close":8624.7773},{"date":"2022-06-29","close":8544.4219},{"date":"2022-06-30","close":8276.5723},{"date":"2022-07-01","close":8115.8623},{"date":"2022-07-04","close":7928.3662},{"date":"2022-07-05","close":8205.1455},{"date":"2022-07-06","close":8214.0732},{"date":"2022-07-07","close":8410.4971},{"date":"2022-07-08","close":8481.9229},{"date":"2022-07-11","close":8428.3545},{"date":"2022-07-12","close":8410.4971},{"date":"2022-07-13","close":8553.3506},{"date":"2022-07-14","close":8785.4863},{"date":"2022-07-15","close":8731.918},{"date":"2022-07-18","close":9151.5498},{"date":"2022-07-19","close":9196.1914},{"date":"2022-07-20","close":9106.9072},{"date":"2022-07-21","close":9196.1914},{"date":"2022-07-22","close":9151.5498},{"date":"2022-07-25","close":9196.1914},{"date":"2022-07-26","close":9285.4746},{"date":"2022-07-27","close":9553.3242},{"date":"2022-07-28","close":9330.1162},{"date":"2022-07-29","close":9419.3994},{"date":"2022-08-01","close":9330.1162},{"date":"2022-08-02","close":9240.833},{"date":"2022-08-03","close":9240.833},{"date":"2022-08-04","close":9330.1162},{"date":"2022-08-05","close":9464.041},{"date":"2022-08-08","close":9508.6826},{"date":"2022-08-09","close":9642.6074},{"date":"2022-08-10","close":9553.3242},{"date":"2022-08-11","close":9553.3242},{"date":"2022-08-12","close":9553.3242},{"date":"2022-08-16","close":9642.6074},{"date":"2022-08-17","close":9597.9658},{"date":"2022-08-18","close":9464.041},{"date":"2022-08-19","close":9106.9072},{"date":"2022-08-22","close":8972.9824},{"date":"2022-08-23","close":8865.8428},{"date":"2022-08-24","close":8972.9824},{"date":"2022-08-25","close":9017.625},{"date":"2022-08-26","close":9062.2656},{"date":"2022-08-29","close":8839.0576},{"date":"2022-08-30","close":8847.9854},{"date":"2022-08-31","close":9017.625},{"date":"2022-09-01","close":8830.1289},{"date":"2022-09-02","close":8803.3438},{"date":"2022-09-05","close":8847.9854},{"date":"2022-09-06","close":8972.9824},{"date":"2022-09-07","close":8847.9854},{"date":"2022-09-08","close":8830.1289},{"date":"2022-09-13","close":8972.9824},{"date":"2022-09-14","close":8874.7705},{"date":"2022-09-15","close":8901.5557},{"date":"2022-09-16","close":8883.6992},{"date":"2022-09-19","close":8749.7734},{"date":"2022-09-20","close":8839.0576},{"date":"2022-09-21","close":8767.6299},{"date":"2022-09-22","close":8874.7705},{"date":"2022-09-23","close":8892.6279},{"date":"2022-09-26","close":8571.207},{"date":"2022-09-27","close":8589.0645},{"date":"2022-09-28","close":8374.7832},{"date":"2022-09-29","close":8526.5654},{"date":"2022-09-30","close":8758.7021},{"date":"2022-10-04","close":8803.3438},{"date":"2022-10-05","close":8794.415},{"date":"2022-10-06","close":8865.8428},{"date":"2022-10-07","close":8856.9131},{"date":"2022-10-11","close":8714.0615},{"date":"2022-10-12","close":8535.4932},{"date":"2022-10-13","close":8258.7148},{"date":"2022-10-14","close":8455.1387},{"date":"2022-10-17","close":8428.3545},{"date":"2022-10-18","close":8642.6348},{"date":"2022-10-19","close":8544.4219},{"date":"2022-10-20","close":8499.7803},{"date":"2022-10-21","close":8562.2783},{"date":"2022-10-24","close":8562.2783},{"date":"2022-10-25","close":8544.4219},{"date":"2022-10-26","close":8428.3545},{"date":"2022-10-27","close":8580.1357},{"date":"2022-10-28","close":8571.207},{"date":"2022-10-31","close":8571.207},{"date":"2022-11-01","close":8589.0645},{"date":"2022-11-02","close":8589.0645},{"date":"2022-11-03","close":8580.1357},{"date":"2022-11-04","close":8589.0645},{"date":"2022-11-07","close":8606.9199},{"date":"2022-11-08","close":8874.7705},{"date":"2022-11-09","close":9106.9072},{"date":"2022-11-10","close":9285.4746},{"date":"2022-11-11","close":9508.6826},{"date":"2022-11-14","close":9330.1162},{"date":"2022-11-15","close":9508.6826},{"date":"2022-11-16","close":9597.9658},{"date":"2022-11-17","close":9374.7578},{"date":"2022-11-18","close":9642.6074},{"date":"2022-11-21","close":9419.3994},{"date":"2022-11-22","close":9553.3242},{"date":"2022-11-23","close":9508.6826},{"date":"2022-11-24","close":9553.3242},{"date":"2022-11-25","close":9508.6826},{"date":"2022-11-28","close":9464.041},{"date":"2022-11-29","close":9419.3994},{"date":"2022-11-30","close":9687.249},{"date":"2022-12-01","close":9776.5332},{"date":"2022-12-02","close":10133.667},{"date":"2022-12-05","close":9865.8164},{"date":"2022-12-06","close":9865.8164},{"date":"2022-12-07","close":9821.1748},{"date":"2022-12-08","close":9776.5332},{"date":"2022-12-09","close":9687.249},{"date":"2022-12-12","close":9821.1748},{"date":"2022-12-13","close":10089.0254},{"date":"2022-12-14","close":9910.458},{"date":"2022-12-15","close":9776.5332},{"date":"2022-12-16","close":9553.3242},{"date":"2022-12-19","close":9910.458},{"date":"2022-12-20","close":9553.3242},{"date":"2022-12-21","close":9597.9658},{"date":"2022-12-22","close":9731.8906},{"date":"2022-12-23","close":9464.041},{"date":"2022-12-26","close":9776.5332},{"date":"2022-12-27","close":9865.8164},{"date":"2022-12-28","close":10141.1416},{"date":"2022-12-29","close":10095.2539},{"date":"2023-01-02","close":10049.3662},{"date":"2023-01-03","close":10278.8047},{"date":"2023-01-04","close":10600.0166},{"date":"2023-01-05","close":10416.4668},{"date":"2023-01-06","close":10462.3545},{"date":"2023-01-09","close":10508.2412},{"date":"2023-01-10","close":10370.5791},{"date":"2023-01-11","close":10554.1289},{"date":"2023-01-12","close":10737.6797},{"date":"2023-01-13","close":10783.5674},{"date":"2023-01-16","close":10783.5674},{"date":"2023-01-17","close":10737.6797},{"date":"2023-01-18","close":10645.9043},{"date":"2023-01-19","close":11196.5537},{"date":"2023-01-20","close":11655.4307},{"date":"2023-01-25","close":11407.6377},{"date":"2023-01-26","close":11637.0752},{"date":"2023-01-27","close":11563.6553},{"date":"2023-01-30","close":11380.1045},{"date":"2023-01-31","close":11297.5078},{"date":"2023-02-01","close":11132.3115},{"date":"2023-02-02","close":11334.2168},{"date":"2023-02-03","close":11526.9443},{"date":"2023-02-06","close":11985.8193},{"date":"2023-02-07","close":11481.0566},{"date":"2023-02-08","close":11471.8799},{"date":"2023-02-09","close":11499.4121},{"date":"2023-02-10","close":11398.46},{"date":"2023-02-13","close":11637.0752},{"date":"2023-02-14","close":11719.6719},{"date":"2023-02-15","close":11315.8623},{"date":"2023-02-16","close":11554.4766},{"date":"2023-02-17","close":11260.7969},{"date":"2023-02-20","close":11205.7324},{"date":"2023-02-21","close":11068.0703},{"date":"2023-02-22","close":10884.5186},{"date":"2023-02-23","close":11343.3945},{"date":"2023-02-24","close":11169.0215},{"date":"2023-02-27","close":11113.957},{"date":"2023-02-28","close":11022.1826},{"date":"2023-03-02","close":11031.3594},{"date":"2023-03-03","close":11196.5537},{"date":"2023-03-06","close":11150.666},{"date":"2023-03-07","close":11132.3115},{"date":"2023-03-08","close":10930.4062},{"date":"2023-03-09","close":11013.0049},{"date":"2023-03-10","close":10664.2598},{"date":"2023-03-13","close":10480.71},{"date":"2023-03-14","close":10095.2539},{"date":"2023-03-15","close":10287.9814},{"date":"2023-03-16","close":10223.7383},{"date":"2023-03-17","close":10600.0166},{"date":"2023-03-20","close":10544.9512},{"date":"2023-03-21","close":10416.4668},{"date":"2023-03-22","close":10343.0459},{"date":"2023-03-23","close":10168.6748},{"date":"2023-03-24","close":10324.6924},{"date":"2023-03-27","close":10370.5791},{"date":"2023-03-28","close":10388.9336},{"date":"2023-03-29","close":10499.0645},{"date":"2023-03-30","close":10563.3066},{"date":"2023-03-31","close":10645.9043},{"date":"2023-04-03","close":10664.2598},{"date":"2023-04-04","close":10664.2598},{"date":"2023-04-05","close":10801.9229},{"date":"2023-04-06","close":10618.3721},{"date":"2023-04-07","close":10627.5488},{"date":"2023-04-10","close":10590.8389},{"date":"2023-04-11","close":10682.6143},{"date":"2023-04-12","close":11068.0703},{"date":"2023-04-13","close":11352.5723},{"date":"2023-04-14","close":11361.75},{"date":"2023-04-17","close":11370.9277},{"date":"2023-04-18","close":11306.6846},{"date":"2023-04-19","close":11288.3291},{"date":"2023-04-20","close":11022.1826},{"date":"2023-04-21","close":10957.9395},{"date":"2023-04-24","close":10994.6494},{"date":"2023-04-25","close":10875.3418},{"date":"2023-04-26","close":10875.3418},{"date":"2023-04-27","close":10792.7441},{"date":"2023-04-28","close":10792.7441},{"date":"2023-05-02","close":10847.8096},{"date":"2023-05-03","close":11003.8271},{"date":"2023-05-04","close":11242.4414},{"date":"2023-05-08","close":11169.0215},{"date":"2023-05-09","close":10893.6973},{"date":"2023-05-10","close":10829.4541},{"date":"2023-05-11","close":10737.6797},{"date":"2023-05-12","close":10691.792},{"date":"2023-05-15","close":10370.5791},{"date":"2023-05-16","close":10260.4492},{"date":"2023-05-17","close":10471.5322},{"date":"2023-05-18","close":10499.0645},{"date":"2023-05-19","close":10544.9512},{"date":"2023-05-22","close":10600.0166},{"date":"2023-05-23","close":10645.9043},{"date":"2023-05-24","close":10774.3896},{"date":"2023-05-25","close":10636.7266},{"date":"2023-05-26","close":10636.7266},{"date":"2023-05-30","close":10535.7734},{"date":"2023-05-31","close":10535.7734},{"date":"2023-06-01","close":10535.7734},{"date":"2023-06-02","close":10627.5488},{"date":"2023-06-05","close":10691.792},{"date":"2023-06-07","close":10590.8389},{"date":"2023-06-08","close":10517.4189},{"date":"2023-06-09","close":10499.0645},{"date":"2023-06-12","close":10489.8877},{"date":"2023-06-13","close":10526.5967},{"date":"2023-06-14","close":10444.0},{"date":"2023-06-15","close":10370.5791},{"date":"2023-06-16","close":10471.5322},{"date":"2023-06-19","close":10453.1768},{"date":"2023-06-20","close":10517.4189},{"date":"2023-06-21","close":10425.6445},{"date":"2023-06-22","close":10462.3545},{"date":"2023-06-23","close":10324.6924},{"date":"2023-06-26","close":10508.2412},{"date":"2023-06-27","close":10499.0645},{"date":"2023-06-28","close":10398.1123},{"date":"2023-06-29","close":10187.0293},{"date":"2023-06-30","close":10223.7383},{"date":"2023-07-03","close":10269.626},{"date":"2023-07-04","close":10049.3662},{"date":"2023-07-05","close":10278.8047},{"date":"2023-07-06","close":10058.5439},{"date":"2023-07-07","close":9838.2842},{"date":"2023-07-10","close":9856.6396},{"date":"2023-07-11","close":9884.1719},{"date":"2023-07-12","close":9902.5264},{"date":"2023-07-13","close":9957.5908},{"date":"2023-07-14","close":10287.9814},{"date":"2023-07-17","close":10141.1416},{"date":"2023-07-18","close":9939.2354},{"date":"2023-07-19","close":10067.7217},{"date":"2023-07-20","close":10122.7871},{"date":"2023-07-21","close":10040.1895},{"date":"2023-07-24","close":9746.5088},{"date":"2023-07-25","close":9397.7637},{"date":"2023-07-26","close":9131.6162},{"date":"2023-07-27","close":9397.7637},{"date":"2023-07-28","close":9544.6045},{"date":"2023-07-31","close":9517.0723},{"date":"2023-08-01","close":9517.0723},{"date":"2023-08-02","close":9388.5859},{"date":"2023-08-03","close":9443.6504},{"date":"2023-08-04","close":9498.7168},{"date":"2023-08-07","close":9480.3613},{"date":"2023-08-08","close":9397.7637},{"date":"2023-08-09","close":9507.8936},{"date":"2023-08-10","close":9572.1367},{"date":"2023-08-11","close":9700.6211},{"date":"2023-08-14","close":9425.2969},{"date":"2023-08-16","close":9177.5039},{"date":"2023-08-17","close":9168.3262},{"date":"2023-08-18","close":9186.6816},{"date":"2023-08-21","close":9131.6162},{"date":"2023-08-22","close":9269.2793},{"date":"2023-08-23","close":9131.6162},{"date":"2023-08-24","close":9104.083},{"date":"2023-08-25","close":9012.3076},{"date":"2023-08-28","close":9076.5508},{"date":"2023-08-29","close":9195.8584},{"date":"2023-08-30","close":9287.6338},{"date":"2023-08-31","close":9287.6338},{"date":"2023-09-01","close":9278.457},{"date":"2023-09-04","close":9250.9238},{"date":"2023-09-05","close":9232.5693},{"date":"2023-09-06","close":9250.9238},{"date":"2023-09-07","close":9214.2139},{"date":"2023-09-08","close":9186.6816},{"date":"2023-09-11","close":9241.7461},{"date":"2023-09-12","close":9131.6162},{"date":"2023-09-13","close":9195.8584},{"date":"2023-09-14","close":9232.5693},{"date":"2023-09-15","close":9315.166},{"date":"2023-09-18","close":9333.5215},{"date":"2023-09-19","close":9195.8584},{"date":"2023-09-20","close":9195.8584},{"date":"2023-09-21","close":9058.1953},{"date":"2023-09-22","close":9058.1953},{"date":"2023-09-25","close":8929.7119},{"date":"2023-09-26","close":8764.5156},{"date":"2023-09-27","close":8810.4033},{"date":"2023-10-04","close":8296.4629},{"date":"2023-10-05","close":8544.2559},{"date":"2023-10-06","close":8599.3213},{"date":"2023-10-10","close":8498.3682},{"date":"2023-10-11","close":8544.2559},{"date":"2023-10-12","close":8580.9658},{"date":"2023-10-13","close":8718.6279},{"date":"2023-10-16","close":8562.6104},{"date":"2023-10-17","close":8727.8057},{"date":"2023-10-18","close":8617.6768},{"date":"2023-10-19","close":8470.8359},{"date":"2023-10-20","close":8314.8184},{"date":"2023-10-23","close":8369.8838},{"date":"2023-10-24","close":8406.5928},{"date":"2023-10-25","close":8443.3027},{"date":"2023-10-26","close":8287.2861},{"date":"2023-10-27","close":8323.9961},{"date":"2023-10-30","close":8323.9961},{"date":"2023-10-31","close":8259.7539},{"date":"2023-11-01","close":8342.3516},{"date":"2023-11-02","close":8415.7705},{"date":"2023-11-03","close":8507.5459},{"date":"2023-11-06","close":8580.9658},{"date":"2023-11-07","close":8571.7891},{"date":"2023-11-08","close":8617.6768},{"date":"2023-11-09","close":8296.4629},{"date":"2023-11-10","close":8278.1084},{"date":"2023-11-13","close":8250.5752},{"date":"2023-11-14","close":8305.6416},{"date":"2023-11-15","close":8388.2383},{"date":"2023-11-16","close":8452.4805},{"date":"2023-11-17","close":8434.126},{"date":"2023-11-20","close":8498.3682},{"date":"2023-11-21","close":8553.4336},{"date":"2023-11-22","close":8553.4336},{"date":"2023-11-23","close":8498.3682},{"date":"2023-11-24","close":8553.4336},{"date":"2023-11-27","close":8480.0137},{"date":"2023-11-28","close":8424.9482},{"date":"2023-11-29","close":8415.7705},{"date":"2023-11-30","close":8388.2383},{"date":"2023-12-01","close":8351.5293},{"date":"2023-12-04","close":8342.3516},{"date":"2023-12-05","close":8296.4629},{"date":"2023-12-06","close":8333.1738},{"date":"2023-12-07","close":8369.8838},{"date":"2023-12-08","close":8369.8838},{"date":"2023-12-11","close":8351.5293},{"date":"2023-12-12","close":8424.9482},{"date":"2023-12-13","close":8599.3213},{"date":"2023-12-14","close":8663.5645},{"date":"2023-12-15","close":8691.0957},{"date":"2023-12-18","close":8681.918},{"date":"2023-12-19","close":8645.209},{"date":"2023-12-20","close":8626.8535},{"date":"2023-12-21","close":8571.7891},{"date":"2023-12-22","close":8599.3213},{"date":"2023-12-26","close":8636.0312},{"date":"2023-12-27","close":8580.374},{"date":"2023-12-28","close":8673.1357},{"date":"2024-01-02","close":8700.9639},{"date":"2024-01-03","close":8663.8594},{"date":"2024-01-04","close":8571.0977},{"date":"2024-01-05","close":8506.165},{"date":"2024-01-08","close":8506.165},{"date":"2024-01-09","close":8571.0977},{"date":"2024-01-10","close":8496.8896},{"date":"2024-01-11","close":8571.0977},{"date":"2024-01-12","close":8404.1289},{"date":"2024-01-15","close":8404.1289},{"date":"2024-01-16","close":8478.3369},{"date":"2024-01-17","close":8348.4727},{"date":"2024-01-18","close":8459.7861},{"date":"2024-01-19","close":8422.6816},{"date":"2024-01-22","close":8487.6133},{"date":"2024-01-23","close":8459.7861},{"date":"2024-01-24","close":8459.7861},{"date":"2024-01-25","close":8404.1289},{"date":"2024-01-26","close":8404.1289},{"date":"2024-01-29","close":8404.1289},{"date":"2024-01-30","close":8404.1289},{"date":"2024-01-31","close":8394.8525},{"date":"2024-02-01","close":8441.2334},{"date":"2024-02-02","close":8478.3369},{"date":"2024-02-05","close":8441.2334},{"date":"2024-02-06","close":8441.2334},{"date":"2024-02-07","close":8469.0605},{"date":"2024-02-08","close":8478.3369},{"date":"2024-02-13","close":8506.165},{"date":"2024-02-14","close":8506.165},{"date":"2024-02-15","close":8496.8896},{"date":"2024-02-16","close":8608.2021},{"date":"2024-02-19","close":8700.9639},{"date":"2024-02-20","close":8608.2021},{"date":"2024-02-21","close":8543.2695},{"date":"2024-02-22","close":8543.2695},{"date":"2024-02-23","close":8561.8223},{"date":"2024-02-26","close":8533.9932},{"date":"2024-02-27","close":8413.4053},{"date":"2024-02-28","close":8431.957},{"date":"2024-02-29","close":8487.6133},{"date":"2024-03-04","close":8469.0605},{"date":"2024-03-05","close":8441.2334},{"date":"2024-03-06","close":8431.957},{"date":"2024-03-07","close":8469.0605},{"date":"2024-03-08","close":8422.6816},{"date":"2024-03-11","close":8404.1289},{"date":"2024-03-12","close":8404.1289},{"date":"2024-03-13","close":8431.957},{"date":"2024-03-14","close":8413.4053},{"date":"2024-03-15","close":8413.4053},{"date":"2024-03-18","close":8413.4053},{"date":"2024-03-19","close":8367.0244},{"date":"2024-03-20","close":8348.4727},{"date":"2024-03-21","close":8357.748},{"date":"2024-03-22","close":8357.748},{"date":"2024-03-25","close":8413.4053},{"date":"2024-03-26","close":8348.4727},{"date":"2024-03-27","close":8348.4727},{"date":"2024-03-28","close":8348.4727},{"date":"2024-03-29","close":8320.6445},{"date":"2024-04-01","close":8348.4727},{"date":"2024-04-02","close":8348.4727},{"date":"2024-04-03","close":8283.54},{"date":"2024-04-04","close":8292.8154},{"date":"2024-04-05","close":8283.54},{"date":"2024-04-08","close":8070.1899},{"date":"2024-04-09","close":8005.2573},{"date":"2024-04-11","close":7995.9814},{"date":"2024-04-12","close":8060.9141},{"date":"2024-04-15","close":7921.7729},{"date":"2024-04-16","close":7847.564},{"date":"2024-04-17","close":7810.4595},{"date":"2024-04-18","close":7838.2881},{"date":"2024-04-19","close":7829.0117},{"date":"2024-04-22","close":7847.564},{"date":"2024-04-23","close":7931.0483},{"date":"2024-04-24","close":7958.877},{"date":"2024-04-25","close":7931.0483},{"date":"2024-04-26","close":7977.4292},{"date":"2024-04-29","close":8005.2573},{"date":"2024-04-30","close":7986.7051},{"date":"2024-05-02","close":7949.6006},{"date":"2024-05-03","close":7931.0483},{"date":"2024-05-07","close":7958.877},{"date":"2024-05-08","close":7958.877},{"date":"2024-05-09","close":7958.877},{"date":"2024-05-10","close":7912.4966},{"date":"2024-05-13","close":7884.6685},{"date":"2024-05-14","close":7866.1162},{"date":"2024-05-16","close":7893.9443},{"date":"2024-05-17","close":7903.2207},{"date":"2024-05-20","close":7764.0796},{"date":"2024-05-21","close":7773.355},{"date":"2024-05-22","close":7773.355},{"date":"2024-05-23","close":7764.0796},{"date":"2024-05-24","close":7699.1465},{"date":"2024-05-27","close":7652.7661},{"date":"2024-05-28","close":7754.8032},{"date":"2024-05-29","close":7736.251},{"date":"2024-05-30","close":7671.3184},{"date":"2024-05-31","close":7606.3862},{"date":"2024-06-03","close":7643.4902},{"date":"2024-06-04","close":7606.3862},{"date":"2024-06-05","close":7606.3862},{"date":"2024-06-07","close":7606.3862},{"date":"2024-06-10","close":7671.3184},{"date":"2024-06-11","close":7736.251},{"date":"2024-06-12","close":7689.8706},{"date":"2024-06-13","close":7699.1465},{"date":"2024-06-14","close":7671.3184},{"date":"2024-06-17","close":7643.4902},{"date":"2024-06-18","close":7662.0425},{"date":"2024-06-19","close":7606.3862},{"date":"2024-06-20","close":7606.3862},{"date":"2024-06-21","close":7532.1772},{"date":"2024-06-24","close":7522.9009},{"date":"2024-06-25","close":7550.7295},{"date":"2024-06-26","close":7541.4531},{"date":"2024-06-27","close":7532.1772},{"date":"2024-06-28","close":7532.1772},{"date":"2024-07-01","close":7532.1772},{"date":"2024-07-02","close":7532.1772},{"date":"2024-07-03","close":7504.3486},{"date":"2024-07-04","close":7485.7969},{"date":"2024-07-05","close":7476.5205},{"date":"2024-07-08","close":7467.2446},{"date":"2024-07-09","close":7495.0728},{"date":"2024-07-10","close":7476.5205},{"date":"2024-07-11","close":7495.0728},{"date":"2024-07-12","close":7522.9009},{"date":"2024-07-15","close":7532.1772},{"date":"2024-07-16","close":7513.625},{"date":"2024-07-17","close":7504.3486},{"date":"2024-07-18","close":7495.0728},{"date":"2024-07-19","close":7504.3486},{"date":"2024-07-22","close":7393.0361},{"date":"2024-07-23","close":7393.0361},{"date":"2024-07-24","close":7393.0361},{"date":"2024-07-25","close":7318.8271},{"date":"2024-07-26","close":7365.2075},{"date":"2024-07-29","close":7355.9316},{"date":"2024-07-30","close":7365.2075},{"date":"2024-07-31","close":7365.2075},{"date":"2024-08-01","close":7365.2075},{"date":"2024-08-02","close":7216.7905},{"date":"2024-08-05","close":6502.5322},{"date":"2024-08-06","close":6669.502},{"date":"2024-08-07","close":6855.0229},{"date":"2024-08-08","close":7188.9619},{"date":"2024-08-09","close":7179.686},{"date":"2024-08-12","close":7207.5142},{"date":"2024-08-13","close":7142.582},{"date":"2024-08-14","close":7151.8584},{"date":"2024-08-16","close":7133.3062},{"date":"2024-08-19","close":7105.4775},{"date":"2024-08-20","close":7105.4775},{"date":"2024-08-21","close":7040.5449},{"date":"2024-08-22","close":6957.0605},{"date":"2024-08-23","close":6966.3364},{"date":"2024-08-26","close":6799.3672},{"date":"2024-08-27","close":6762.2627},{"date":"2024-08-28","close":6762.2627},{"date":"2024-08-29","close":6752.9863},{"date":"2024-08-30","close":6762.2627},{"date":"2024-09-02","close":6752.9863},{"date":"2024-09-03","close":6808.6431},{"date":"2024-09-04","close":6752.9863},{"date":"2024-09-05","close":6678.7778},{"date":"2024-09-06","close":6613.8452},{"date":"2024-09-09","close":6558.1885},{"date":"2024-09-10","close":6502.5322},{"date":"2024-09-11","close":6493.2563},{"date":"2024-09-12","close":6567.4648},{"date":"2024-09-13","close":6632.3975},{"date":"2024-09-19","close":6502.5322},{"date":"2024-09-20","close":6511.8086},{"date":"2024-09-23","close":6521.0845},{"date":"2024-09-24","close":6521.0845},{"date":"2024-09-25","close":6493.2563},{"date":"2024-09-26","close":6539.6362},{"date":"2024-09-27","close":6595.293},{"date":"2024-09-30","close":6548.9126},{"date":"2024-10-02","close":6530.3608},{"date":"2024-10-04","close":6530.3608},{"date":"2024-10-07","close":6586.0171},{"date":"2024-10-08","close":6539.6362},{"date":"2024-10-10","close":6539.6362},{"date":"2024-10-11","close":6548.9126},{"date":"2024-10-14","close":6539.6362},{"date":"2024-10-15","close":6539.6362},{"date":"2024-10-16","close":6521.0845},{"date":"2024-10-17","close":6530.3608},{"date":"2024-10-18","close":6530.3608},{"date":"2024-10-21","close":6521.0845},{"date":"2024-10-22","close":6419.0474},{"date":"2024-10-23","close":6419.0474},{"date":"2024-10-24","close":6428.3237},{"date":"2024-10-25","close":6344.8389},{"date":"2024-10-28","close":6391.2192},{"date":"2024-10-29","close":6465.4282},{"date":"2024-10-30","close":6456.1519},{"date":"2024-10-31","close":6493.2563},{"date":"2024-11-01","close":6317.0107},{"date":"2024-11-04","close":6363.3911},{"date":"2024-11-05","close":6409.7715},{"date":"2024-11-06","close":6400.4951},{"date":"2024-11-07","close":6409.7715},{"date":"2024-11-08","close":6335.563},{"date":"2024-11-11","close":6326.2866},{"date":"2024-11-12","close":6261.354},{"date":"2024-11-13","close":5955.2437},{"date":"2024-11-14","close":5918.1396},{"date":"2024-11-15","close":5936.6914},{"date":"2024-11-18","close":5936.6914},{"date":"2024-11-19","close":6029.4521},{"date":"2024-11-20","close":6010.8999},{"date":"2024-11-21","close":6038.7285},{"date":"2024-11-22","close":6057.2808},{"date":"2024-11-25","close":6122.2129},{"date":"2024-11-26","close":6066.5566},{"date":"2024-11-27","close":6029.4521},{"date":"2024-11-28","close":6010.8999},{"date":"2024-11-29","close":6029.4521},{"date":"2024-12-02","close":5899.5874},{"date":"2024-12-03","close":6048.0044},{"date":"2024-12-04","close":5871.7588},{"date":"2024-12-05","close":5797.5498},{"date":"2024-12-06","close":5816.1021},{"date":"2024-12-09","close":5343.022},{"date":"2024-12-10","close":5602.7529},{"date":"2024-12-11","close":5704.7896},{"date":"2024-12-12","close":5667.6851},{"date":"2024-12-13","close":5760.4463},{"date":"2024-12-16","close":5825.3784},{"date":"2024-12-17","close":5788.2739},{"date":"2024-12-18","close":5788.2739},{"date":"2024-12-19","close":5825.3784},{"date":"2024-12-20","close":5704.7896},{"date":"2024-12-23","close":5732.6177},{"date":"2024-12-24","close":5751.1699},{"date":"2024-12-26","close":5695.5132},{"date":"2024-12-27","close":5799.2397},{"date":"2024-12-30","close":5799.2397},{"date":"2025-01-02","close":5846.3882},{"date":"2025-01-03","close":5789.8101},{"date":"2025-01-06","close":5884.1064},{"date":"2025-01-07","close":5959.5439},{"date":"2025-01-08","close":6072.6997},{"date":"2025-01-09","close":6053.8403},{"date":"2025-01-10","close":6072.6997},{"date":"2025-01-13","close":6204.7148},{"date":"2025-01-14","close":6261.293},{"date":"2025-01-15","close":6176.4263},{"date":"2025-01-16","close":6223.5742},{"date":"2025-01-17","close":6204.7148},{"date":"2025-01-20","close":6327.3008},{"date":"2025-01-21","close":6355.5894},{"date":"2025-01-22","close":6365.019},{"date":"2025-01-23","close":6365.019},{"date":"2025-01-24","close":6365.019},{"date":"2025-01-31","close":6374.4487},{"date":"2025-02-03","close":6251.8633},{"date":"2025-02-04","close":6289.582},{"date":"2025-02-05","close":6299.0117},{"date":"2025-02-06","close":6355.5894},{"date":"2025-02-07","close":6355.5894},{"date":"2025-02-10","close":6336.73},{"date":"2025-02-11","close":6449.8862},{"date":"2025-02-12","close":6421.5972},{"date":"2025-02-13","close":6449.8862},{"date":"2025-02-14","close":6440.4565},{"date":"2025-02-17","close":6412.1675},{"date":"2025-02-18","close":6412.1675},{"date":"2025-02-19","close":6468.7456},{"date":"2025-02-20","close":6440.4565},{"date":"2025-02-21","close":6421.5972},{"date":"2025-02-24","close":6421.5972},{"date":"2025-02-25","close":6449.8862},{"date":"2025-02-26","close":6459.3159},{"date":"2025-02-27","close":6402.7378},{"date":"2025-02-28","close":6289.582},{"date":"2025-03-04","close":6289.582},{"date":"2025-03-05","close":6299.0117},{"date":"2025-03-06","close":6261.293},{"date":"2025-03-07","close":6242.4336},{"date":"2025-03-10","close":6223.5742},{"date":"2025-03-11","close":6148.1372},{"date":"2025-03-12","close":6166.9966},{"date":"2025-03-13","close":6082.1294},{"date":"2025-03-14","close":6044.4106},{"date":"2025-03-17","close":6025.5513},{"date":"2025-03-18","close":6016.1221},{"date":"2025-03-19","close":6063.27},{"date":"2025-03-20","close":6034.981},{"date":"2025-03-21","close":6034.981},{"date":"2025-03-24","close":6016.1221},{"date":"2025-03-25","close":6016.1221},{"date":"2025-03-26","close":6025.5513},{"date":"2025-03-27","close":5987.833},{"date":"2025-03-28","close":5968.9736},{"date":"2025-03-31","close":5836.9585},{"date":"2025-04-01","close":5921.8252},{"date":"2025-04-02","close":5912.3955},{"date":"2025-04-03","close":6034.981},{"date":"2025-04-04","close":6034.981},{"date":"2025-04-07","close":5968.9736},{"date":"2025-04-08","close":5950.1143},{"date":"2025-04-09","close":5836.9585},{"date":"2025-04-10","close":5987.833},{"date":"2025-04-11","close":5997.2627},{"date":"2025-04-14","close":5968.9736},{"date":"2025-04-15","close":6025.5513},{"date":"2025-04-16","close":6025.5513},{"date":"2025-04-17","close":6091.5591},{"date":"2025-04-18","close":6082.1294},{"date":"2025-04-21","close":6082.1294},{"date":"2025-04-22","close":6214.1445},{"date":"2025-04-23","close":6280.1523},{"date":"2025-04-24","close":6299.0117},{"date":"2025-04-25","close":6299.0117},{"date":"2025-04-28","close":6299.0117},{"date":"2025-04-29","close":6327.3008},{"date":"2025-04-30","close":6383.8784},{"date":"2025-05-02","close":6383.8784},{"date":"2025-05-07","close":6374.4487},{"date":"2025-05-08","close":6374.4487},{"date":"2025-05-09","close":6346.1597},{"date":"2025-05-12","close":6317.8711},{"date":"2025-05-13","close":6383.8784},{"date":"2025-05-14","close":6289.582},{"date":"2025-05-15","close":6308.4414},{"date":"2025-05-16","close":6261.293},{"date":"2025-05-19","close":6280.1523},{"date":"2025-05-20","close":6308.4414},{"date":"2025-05-21","close":6402.7378},{"date":"2025-05-22","close":6280.1523},{"date":"2025-05-23","close":6327.3008},{"date":"2025-05-26","close":6270.7227},{"date":"2025-05-27","close":6261.293},{"date":"2025-05-28","close":6289.582},{"date":"2025-05-29","close":6383.8784},{"date":"2025-05-30","close":6327.3008},{"date":"2025-06-02","close":6393.3081},{"date":"2025-06-04","close":6393.3081},{"date":"2025-06-05","close":6402.7378},{"date":"2025-06-09","close":6431.0269},{"date":"2025-06-10","close":6431.0269},{"date":"2025-06-11","close":6468.7456},{"date":"2025-06-12","close":6515.8936},{"date":"2025-06-13","close":6534.7529},{"date":"2025-06-16","close":6506.4639},{"date":"2025-06-17","close":6515.8936},{"date":"2025-06-18","close":6506.4639},{"date":"2025-06-19","close":6506.4639},{"date":"2025-06-20","close":6534.7529},{"date":"2025-06-23","close":6506.4639},{"date":"2025-06-24","close":6525.3232},{"date":"2025-06-25","close":6487.605},{"date":"2025-06-26","close":6506.4639},{"date":"2025-06-27","close":6487.605},{"date":"2025-06-30","close":6525.3232},{"date":"2025-07-01","close":6440.4565},{"date":"2025-07-02","close":6468.7456},{"date":"2025-07-03","close":6421.5972},{"date":"2025-07-04","close":6374.4487},{"date":"2025-07-07","close":6261.293},{"date":"2025-07-08","close":6204.7148},{"date":"2025-07-09","close":6176.4263},{"date":"2025-07-10","close":6091.5591},{"date":"2025-07-11","close":6129.2778},{"date":"2025-07-14","close":6138.7075},{"date":"2025-07-15","close":6223.5742},{"date":"2025-07-16","close":6223.5742},{"date":"2025-07-17","close":6280.1523},{"date":"2025-07-18","close":6299.0117},{"date":"2025-07-21","close":6317.8711},{"date":"2025-07-22","close":6336.73},{"date":"2025-07-23","close":6317.8711},{"date":"2025-07-24","close":6185.8555},{"date":"2025-07-25","close":6421.5972},{"date":"2025-07-28","close":6299.0117},{"date":"2025-07-29","close":6270.7227},{"date":"2025-07-30","close":6223.5742},{"date":"2025-07-31","close":6148.1372},{"date":"2025-08-01","close":6044.4106},{"date":"2025-08-04","close":6100.9888},{"date":"2025-08-05","close":6148.1372},{"date":"2025-08-06","close":6195.2852},{"date":"2025-08-07","close":6195.2852},{"date":"2025-08-08","close":6157.5669},{"date":"2025-08-11","close":6091.5591},{"date":"2025-08-12","close":6044.4106},{"date":"2025-08-13","close":5855.8179},{"date":"2025-08-14","close":5884.1064},{"date":"2025-08-18","close":5846.3882},{"date":"2025-08-19","close":5704.9434},{"date":"2025-08-20","close":5657.7949},{"date":"2025-08-21","close":5686.084},{"date":"2025-08-22","close":5686.084},{"date":"2025-08-25","close":5686.084},{"date":"2025-08-26","close":5667.2246},{"date":"2025-08-27","close":5582.3574},{"date":"2025-08-28","close":5752.0913},{"date":"2025-08-29","close":5591.7871},{"date":"2025-09-01","close":5638.9355},{"date":"2025-09-02","close":5667.2246},{"date":"2025-09-03","close":5591.7871},{"date":"2025-09-04","close":5657.7949},{"date":"2025-09-05","close":5610.6465},{"date":"2025-09-08","close":5648.3652},{"date":"2025-09-09","close":5601.2168},{"date":"2025-09-10","close":5591.7871},{"date":"2025-09-11","close":5582.3574},{"date":"2025-09-12","close":5591.7871},{"date":"2025-09-15","close":5610.6465},{"date":"2025-09-16","close":5563.498},{"date":"2025-09-17","close":5601.2168},{"date":"2025-09-18","close":5544.6392},{"date":"2025-09-19","close":5950.0},{"date":"2025-09-22","close":5629.5059},{"date":"2025-09-23","close":5591.7871},{"date":"2025-09-24","close":5535.2095},{"date":"2025-09-25","close":5610.6465},{"date":"2025-09-26","close":5535.2095},{"date":"2025-09-29","close":5610.6465},{"date":"2025-09-30","close":5544.6392},{"date":"2025-10-01","close":5582.3574},{"date":"2025-10-02","close":5506.9204},{"date":"2025-10-10","close":5469.2017},{"date":"2025-10-13","close":5365.4756},{"date":"2025-10-14","close":5290.0381},{"date":"2025-10-15","close":5318.3271},{"date":"2025-10-16","close":5346.6162},{"date":"2025-10-17","close":5440.9126},{"date":"2025-10-20","close":5393.7646},{"date":"2025-10-21","close":5384.335},{"date":"2025-10-22","close":5280.6084},{"date":"2025-10-23","close":5308.8975},{"date":"2025-10-24","close":5271.1787},{"date":"2025-10-27","close":5290.0381},{"date":"2025-10-28","close":5261.749},{"date":"2025-10-29","close":5299.4678},{"date":"2025-10-30","close":5205.1714},{"date":"2025-10-31","close":5176.8823},{"date":"2025-11-03","close":5101.4448},{"date":"2025-11-04","close":5092.0151},{"date":"2025-11-05","close":5026.0078},{"date":"2025-11-06","close":4969.4297},{"date":"2025-11-07","close":5026.0078},{"date":"2025-11-10","close":5063.7266},{"date":"2025-11-11","close":4997.7188},{"date":"2025-11-12","close":5007.1484},{"date":"2025-11-13","close":5054.2969},{"date":"2025-11-14","close":5092.0151},{"date":"2025-11-17","close":5082.5854},{"date":"2025-11-18","close":5035.4375},{"date":"2025-11-19","close":5026.0078},{"date":"2025-11-20","close":5101.4448},{"date":"2025-11-21","close":5167.4526},{"date":"2025-11-24","close":5148.5933},{"date":"2025-11-25","close":5054.2969},{"date":"2025-11-26","close":5026.0078},{"date":"2025-11-27","close":4922.2817},{"date":"2025-11-28","close":4997.7188},{"date":"2025-12-01","close":4884.563},{"date":"2025-12-02","close":4978.8594},{"date":"2025-12-03","close":5129.7339},{"date":"2025-12-04","close":5082.5854},{"date":"2025-12-05","close":4950.5703},{"date":"2025-12-08","close":4950.5703},{"date":"2025-12-09","close":4988.2891},{"date":"2025-12-10","close":4912.8521},{"date":"2025-12-11","close":4893.9927},{"date":"2025-12-12","close":4837.4146},{"date":"2025-12-15","close":4818.5552},{"date":"2025-12-16","close":4752.5479},{"date":"2025-12-17","close":4931.7109},{"date":"2025-12-18","close":4780.8364},{"date":"2025-12-19","close":4856.2739},{"date":"2025-12-22","close":4950.5703},{"date":"2025-12-23","close":4865.7036},{"date":"2025-12-24","close":4950.5703},{"date":"2025-12-26","close":4960.0},{"date":"2025-12-29","close":5240.0},{"date":"2025-12-30","close":5200.0},{"date":"2026-01-02","close":5160.0},{"date":"2026-01-05","close":5200.0},{"date":"2026-01-06","close":5140.0},{"date":"2026-01-07","close":5090.0},{"date":"2026-01-08","close":5000.0},{"date":"2026-01-09","close":4965.0},{"date":"2026-01-12","close":4935.0},{"date":"2026-01-13","close":4895.0},{"date":"2026-01-14","close":4895.0},{"date":"2026-01-15","close":4965.0},{"date":"2026-01-16","close":4905.0},{"date":"2026-01-19","close":4945.0},{"date":"2026-01-20","close":5020.0},{"date":"2026-01-21","close":4920.0},{"date":"2026-01-22","close":5040.0},{"date":"2026-01-23","close":5050.0},{"date":"2026-01-26","close":5070.0},{"date":"2026-01-27","close":5090.0},{"date":"2026-01-28","close":5090.0},{"date":"2026-01-29","close":5110.0},{"date":"2026-01-30","close":5060.0},{"date":"2026-02-02","close":4990.0},{"date":"2026-02-03","close":5010.0},{"date":"2026-02-04","close":5070.0},{"date":"2026-02-05","close":5030.0},{"date":"2026-02-06","close":5090.0},{"date":"2026-02-09","close":5070.0},{"date":"2026-02-10","close":5060.0},{"date":"2026-02-11","close":5070.0},{"date":"2026-02-12","close":5090.0},{"date":"2026-02-13","close":5080.0},{"date":"2026-02-19","close":5180.0},{"date":"2026-02-20","close":5210.0},{"date":"2026-02-23","close":5210.0},{"date":"2026-02-24","close":5200.0},{"date":"2026-02-25","close":5210.0},{"date":"2026-02-26","close":5200.0},{"date":"2026-02-27","close":5830.0},{"date":"2026-03-03","close":5930.0},{"date":"2026-03-04","close":5680.0},{"date":"2026-03-05","close":6250.0},{"date":"2026-03-06","close":6270.0},{"date":"2026-03-09","close":6000.0},{"date":"2026-03-10","close":6300.0},{"date":"2026-03-11","close":6400.0},{"date":"2026-03-12","close":6370.0},{"date":"2026-03-13","close":6270.0},{"date":"2026-03-16","close":6050.0},{"date":"2026-03-17","close":6150.0},{"date":"2026-03-18","close":6200.0},{"date":"2026-03-19","close":6240.0},{"date":"2026-03-20","close":6350.0},{"date":"2026-03-23","close":6220.0},{"date":"2026-03-24","close":6340.0},{"date":"2026-03-25","close":6430.0},{"date":"2026-03-26","close":6330.0},{"date":"2026-03-27","close":6340.0},{"date":"2026-03-30","close":6310.0},{"date":"2026-03-31","close":6080.0},{"date":"2026-04-01","close":6280.0},{"date":"2026-04-02","close":5980.0},{"date":"2026-04-03","close":6020.0},{"date":"2026-04-06","close":6010.0},{"date":"2026-04-07","close":5860.0},{"date":"2026-04-08","close":6080.0},{"date":"2026-04-09","close":6040.0},{"date":"2026-04-10","close":6000.0},{"date":"2026-04-13","close":6000.0},{"date":"2026-04-14","close":6140.0},{"date":"2026-04-15","close":6170.0},{"date":"2026-04-16","close":6210.0},{"date":"2026-04-17","close":6250.0},{"date":"2026-04-20","close":6220.0},{"date":"2026-04-21","close":6190.0},{"date":"2026-04-22","close":6110.0},{"date":"2026-04-23","close":6200.0},{"date":"2026-04-24","close":6180.0},{"date":"2026-04-27","close":6180.0},{"date":"2026-04-28","close":6160.0},{"date":"2026-04-29","close":6200.0},{"date":"2026-04-30","close":6190.0},{"date":"2026-05-04","close":6170.0},{"date":"2026-05-06","close":6150.0},{"date":"2026-05-07","close":5990.0},{"date":"2026-05-08","close":6080.0},{"date":"2026-05-11","close":6000.0},{"date":"2026-05-12","close":6320.0},{"date":"2026-05-13","close":6660.0},{"date":"2026-05-14","close":6780.0},{"date":"2026-05-15","close":6630.0},{"date":"2026-05-18","close":6640.0},{"date":"2026-05-19","close":6640.0},{"date":"2026-05-20","close":6650.0},{"date":"2026-05-21","close":6640.0},{"date":"2026-05-22","close":6700.0},{"date":"2026-05-26","close":6970.0},{"date":"2026-05-27","close":6960.0},{"date":"2026-05-28","close":6890.0},{"date":"2026-05-29","close":6860.0},{"date":"2026-06-01","close":6420.0},{"date":"2026-06-02","close":6590.0},{"date":"2026-06-04","close":6400.0},{"date":"2026-06-05","close":6600.0},{"date":"2026-06-08","close":6280.0},{"date":"2026-06-09","close":6660.0},{"date":"2026-06-10","close":6990.0},{"date":"2026-06-11","close":6860.0},{"date":"2026-06-12","close":6900.0},{"date":"2026-06-15","close":6800.0},{"date":"2026-06-16","close":6800.0},{"date":"2026-06-17","close":6710.0},{"date":"2026-06-18","close":6600.0},{"date":"2026-06-19","close":6380.0},{"date":"2026-06-22","close":6180.0},{"date":"2026-06-23","close":5700.0},{"date":"2026-06-24","close":5780.0},{"date":"2026-06-25","close":5770.0},{"date":"2026-06-26","close":5500.0},{"date":"2026-06-29","close":5940.0},{"date":"2026-06-30","close":6060.0},{"date":"2026-07-01","close":6270.0},{"date":"2026-07-02","close":6100.0},{"date":"2026-07-03","close":6180.0},{"date":"2026-07-06","close":6170.0},{"date":"2026-07-07","close":5970.0},{"date":"2026-07-08","close":5820.0},{"date":"2026-07-09","close":5930.0},{"date":"2026-07-10","close":6230.0},{"date":"2026-07-13","close":6040.0},{"date":"2026-07-14","close":5980.0},{"date":"2026-07-15","close":6150.0},{"date":"2026-07-16","close":5930.0},{"date":"2026-07-20","close":5880.0},{"date":"2026-07-21","close":6000.0},{"date":"2026-07-22","close":6030.0},{"date":"2026-07-23","close":6060.0},{"date":"2026-07-24","close":5990.0},{"date":"2026-07-27","close":6100.0},{"date":"2026-07-28","close":5900.0},{"date":"2026-07-29","close":5700.0},{"date":"2026-07-30","close":5850.0},{"date":"2026-07-31","close":5990.0},{"date":"2026-08-03","close":6010.0},{"date":"2026-08-04","close":6290.0},{"date":"2026-08-05","close":6530.0},{"date":"2026-08-06","close":6410.0},{"date":"2026-08-07","close":6520.0},{"date":"2026-08-10","close":6580.0},{"date":"2026-08-11","close":5890.0},{"date":"2026-08-12","close":5950.0},{"date":"2026-08-13","close":5940.0},{"date":"2026-08-14","close":6000.0},{"date":"2026-08-18","close":5870.0},{"date":"2026-08-19","close":5940.0},{"date":"2026-08-20","close":6980.0},{"date":"2026-08-21","close":7700.0},{"date":"2026-08-24","close":7290.0},{"date":"2026-08-25","close":7630.0},{"date":"2026-08-26","close":7510.0},{"date":"2026-08-27","close":7700.0},{"date":"2026-08-28","close":7300.0},{"date":"2026-08-31","close":7320.0},{"date":"2026-09-01","close":7160.0},{"date":"2026-09-02","close":7100.0},{"date":"2026-09-03","close":7080.0},{"date":"2026-09-04","close":7080.0},{"date":"2026-09-07","close":7070.0},{"date":"2026-09-08","close":7050.0},{"date":"2026-09-09","close":7250.0},{"date":"2026-09-10","close":7190.0},{"date":"2026-09-11","close":7200.0},{"date":"2026-09-14","close":7190.0},{"date":"2026-09-15","close":7110.0},{"date":"2026-09-16","close":7010.0},{"date":"2026-09-17","close":7330.0},{"date":"2026-09-18","close":8350.0},{"date":"2026-09-21","close":8440.0},{"date":"2026-09-22","close":8010.0},{"date":"2026-09-23","close":7920.0},{"date":"2026-09-28","close":7820.0},{"date":"2026-09-29","close":8350.0},{"date":"2026-09-30","close":8340.0},{"date":"2026-10-01","close":8580.0},{"date":"2026-10-02","close":8570.0},{"date":"2026-10-06","close":8340.0},{"date":"2026-10-07","close":8140.0},{"date":"2026-10-08","close":8330.0},{"date":"2026-10-12","close":8240.0},{"date":"2026-10-13","close":8370.0},{"date":"2026-10-14","close":8360.0},{"date":"2026-10-15","close":8120.0},{"date":"2026-10-16","close":8430.0},{"date":"2026-10-19","close":8470.0},{"date":"2026-10-20","close":8060.0},{"date":"2026-10-21","close":7980.0},{"date":"2026-10-22","close":7840.0},{"date":"2026-10-23","close":8010.0}],"chart_data":[{"date":"2024-10-23","open":6456,"high":6456,"low":6373,"close":6419,"volume":12667,"rsi_14":26.67,"sma_20":7035.0,"sma_60":7332.0,"sma_120":7806.25},{"date":"2024-10-24","open":6363,"high":6530,"low":6336,"close":6428,"volume":5936,"rsi_14":31.03,"sma_20":7030.0,"sma_60":7314.67,"sma_120":7792.5},{"date":"2024-10-25","open":6428,"high":6438,"low":6298,"close":6345,"volume":7111,"rsi_14":23.68,"sma_20":7020.5,"sma_60":7295.83,"sma_120":7778.25},{"date":"2024-10-28","open":6280,"high":6651,"low":6280,"close":6391,"volume":6346,"rsi_14":21.62,"sma_20":7015.0,"sma_60":7279.17,"sma_120":7764.0},{"date":"2024-10-29","open":6493,"high":6530,"low":6354,"close":6465,"volume":4765,"rsi_14":40.0,"sma_20":7011.0,"sma_60":7263.0,"sma_120":7750.17},{"date":"2024-10-30","open":6540,"high":6540,"low":6400,"close":6456,"volume":1623,"rsi_14":39.02,"sma_20":7003.5,"sma_60":7246.83,"sma_120":7736.42},{"date":"2024-10-31","open":6400,"high":6586,"low":6280,"close":6493,"volume":13608,"rsi_14":43.18,"sma_20":7000.5,"sma_60":7231.17,"sma_120":7723.33},{"date":"2024-11-01","open":6484,"high":7783,"low":6317,"close":6317,"volume":514768,"rsi_14":30.65,"sma_20":6989.0,"sma_60":7212.33,"sma_120":7708.83},{"date":"2024-11-04","open":6391,"high":6419,"low":6317,"close":6363,"volume":9898,"rsi_14":35.82,"sma_20":6980.0,"sma_60":7194.33,"sma_120":7694.5},{"date":"2024-11-05","open":6363,"high":6428,"low":6336,"close":6410,"volume":8588,"rsi_14":41.43,"sma_20":6970.5,"sma_60":7179.83,"sma_120":7680.58},{"date":"2024-11-06","open":6484,"high":6484,"low":6391,"close":6400,"volume":5467,"rsi_14":40.0,"sma_20":6963.0,"sma_60":7178.0,"sma_120":7666.58},{"date":"2024-11-07","open":6400,"high":6567,"low":6345,"close":6410,"volume":12578,"rsi_14":40.85,"sma_20":6956.0,"sma_60":7173.33,"sma_120":7653.08},{"date":"2024-11-08","open":6326,"high":6400,"low":6326,"close":6336,"volume":14522,"rsi_14":37.18,"sma_20":6944.5,"sma_60":7164.0,"sma_120":7639.17},{"date":"2024-11-11","open":6400,"high":6400,"low":6298,"close":6326,"volume":15755,"rsi_14":42.65,"sma_20":6933.0,"sma_60":7148.5,"sma_120":7625.33},{"date":"2024-11-12","open":6252,"high":6326,"low":6178,"close":6261,"volume":15012,"rsi_14":38.67,"sma_20":6918.0,"sma_60":7132.0,"sma_120":7610.67},{"date":"2024-11-13","open":6261,"high":6271,"low":5937,"close":5955,"volume":26196,"rsi_14":26.17,"sma_20":6887.5,"sma_60":7109.5,"sma_120":7593.17},{"date":"2024-11-14","open":5946,"high":6011,"low":5909,"close":5918,"volume":6226,"rsi_14":27.45,"sma_20":6854.5,"sma_60":7087.5,"sma_120":7576.58},{"date":"2024-11-15","open":6215,"high":6215,"low":5844,"close":5937,"volume":18993,"rsi_14":25.25,"sma_20":6822.5,"sma_60":7065.67,"sma_120":7560.08},{"date":"2024-11-18","open":5937,"high":6094,"low":5918,"close":5937,"volume":13847,"rsi_14":18.68,"sma_20":6791.0,"sma_60":7044.17,"sma_120":7543.58},{"date":"2024-11-19","open":6029,"high":6067,"low":5946,"close":6029,"volume":7246,"rsi_14":27.0,"sma_20":6770.0,"sma_60":7024.83,"sma_120":7528.0},{"date":"2024-11-20","open":6076,"high":6113,"low":5955,"close":6011,"volume":6348,"rsi_14":23.47,"sma_20":6748.0,"sma_60":7005.17,"sma_120":7512.83},{"date":"2024-11-21","open":6011,"high":6150,"low":5965,"close":6039,"volume":5164,"rsi_14":31.71,"sma_20":6727.0,"sma_60":6987.17,"sma_120":7498.33},{"date":"2024-11-22","open":5974,"high":6122,"low":5965,"close":6057,"volume":10423,"rsi_14":29.11,"sma_20":6711.5,"sma_60":6971.0,"sma_120":7483.08},{"date":"2024-11-25","open":6057,"high":6122,"low":6048,"close":6122,"volume":4116,"rsi_14":30.86,"sma_20":6697.0,"sma_60":6955.83,"sma_120":7468.58},{"date":"2024-11-26","open":6113,"high":6150,"low":6067,"close":6067,"volume":5321,"rsi_14":29.07,"sma_20":6675.5,"sma_60":6942.67,"sma_120":7454.17},{"date":"2024-11-27","open":6196,"high":6196,"low":5974,"close":6029,"volume":7502,"rsi_14":26.97,"sma_20":6652.5,"sma_60":6929.5,"sma_120":7440.0},{"date":"2024-11-28","open":6067,"high":6113,"low":5955,"close":6011,"volume":4998,"rsi_14":28.92,"sma_20":6626.5,"sma_60":6916.0,"sma_120":7425.33},{"date":"2024-11-29","open":6122,"high":6122,"low":5918,"close":6029,"volume":5404,"rsi_14":30.95,"sma_20":6611.0,"sma_60":6903.0,"sma_120":7411.17},{"date":"2024-12-02","open":6029,"high":6029,"low":5844,"close":5900,"volume":12082,"rsi_14":28.57,"sma_20":6586.0,"sma_60":6887.5,"sma_120":7395.83},{"date":"2024-12-03","open":5900,"high":6076,"low":5881,"close":6048,"volume":5130,"rsi_14":56.76,"sma_20":6566.5,"sma_60":6874.83,"sma_120":7381.83},{"date":"2024-12-04","open":6002,"high":6002,"low":5853,"close":5872,"volume":9398,"rsi_14":47.19,"sma_20":6538.0,"sma_60":6858.0,"sma_120":7365.67},{"date":"2024-12-05","open":5872,"high":5872,"low":5733,"close":5798,"volume":14309,"rsi_14":42.11,"sma_20":6505.0,"sma_60":6840.83,"sma_120":7348.25},{"date":"2024-12-06","open":5705,"high":5816,"low":5658,"close":5816,"volume":20110,"rsi_14":43.3,"sma_20":6477.0,"sma_60":6825.33,"sma_120":7331.42},{"date":"2024-12-09","open":5760,"high":5760,"low":5213,"close":5343,"volume":53120,"rsi_14":23.19,"sma_20":6424.0,"sma_60":6802.5,"sma_120":7310.25},{"date":"2024-12-10","open":5343,"high":5603,"low":5343,"close":5603,"volume":14080,"rsi_14":36.59,"sma_20":6388.5,"sma_60":6785.33,"sma_120":7291.67},{"date":"2024-12-11","open":5603,"high":5788,"low":5593,"close":5705,"volume":7667,"rsi_14":39.53,"sma_20":6375.0,"sma_60":6771.0,"sma_120":7274.25},{"date":"2024-12-12","open":5751,"high":5816,"low":5584,"close":5668,"volume":21816,"rsi_14":37.93,"sma_20":6361.5,"sma_60":6756.17,"sma_120":7256.33},{"date":"2024-12-13","open":5658,"high":5807,"low":5593,"close":5760,"volume":10835,"rsi_14":38.98,"sma_20":6352.0,"sma_60":6741.67,"sma_120":7239.75},{"date":"2024-12-16","open":5890,"high":5890,"low":5770,"close":5825,"volume":9365,"rsi_14":42.7,"sma_20":6346.0,"sma_60":6727.17,"sma_120":7223.75},{"date":"2024-12-17","open":5881,"high":5890,"low":5668,"close":5788,"volume":11524,"rsi_14":42.7,"sma_20":6333.0,"sma_60":6714.33,"sma_120":7208.08},{"date":"2024-12-18","open":5779,"high":5853,"low":5714,"close":5788,"volume":4541,"rsi_14":43.18,"sma_20":6321.0,"sma_60":6701.33,"sma_120":7192.5},{"date":"2024-12-19","open":5742,"high":5955,"low":5686,"close":5825,"volume":3235,"rsi_14":43.82,"sma_20":6309.5,"sma_60":6688.83,"sma_120":7177.0},{"date":"2024-12-20","open":5881,"high":5881,"low":5612,"close":5705,"volume":10460,"rsi_14":44.07,"sma_20":6290.5,"sma_60":6674.17,"sma_120":7160.5},{"date":"2024-12-23","open":5705,"high":5751,"low":5677,"close":5733,"volume":8326,"rsi_14":39.63,"sma_20":6269.5,"sma_60":6660.5,"sma_120":7144.33},{"date":"2024-12-24","open":5751,"high":5770,"low":5696,"close":5751,"volume":7837,"rsi_14":45.58,"sma_20":6252.5,"sma_60":6646.33,"sma_120":7128.33},{"date":"2024-12-26","open":5825,"high":5825,"low":5686,"close":5696,"volume":2744,"rsi_14":46.21,"sma_20":6234.5,"sma_60":6630.17,"sma_120":7111.83},{"date":"2024-12-27","open":5846,"high":5922,"low":5677,"close":5799,"volume":5870,"rsi_14":45.83,"sma_20":6218.0,"sma_60":6615.0,"sma_120":7095.42},{"date":"2024-12-30","open":5818,"high":5837,"low":5752,"close":5799,"volume":3737,"rsi_14":70.97,"sma_20":6200.5,"sma_60":6600.17,"sma_120":7079.25},{"date":"2025-01-02","open":5771,"high":5865,"low":5762,"close":5846,"volume":10049,"rsi_14":61.43,"sma_20":6192.5,"sma_60":6586.17,"sma_120":7063.67},{"date":"2025-01-03","open":5978,"high":5978,"low":5611,"close":5790,"volume":57527,"rsi_14":49.23,"sma_20":6173.5,"sma_60":6570.17,"sma_120":7047.67},{"date":"2025-01-06","open":5790,"high":5894,"low":5733,"close":5884,"volume":10053,"rsi_14":59.15,"sma_20":6169.0,"sma_60":6556.67,"sma_120":7032.58},{"date":"2025-01-07","open":5894,"high":5988,"low":5894,"close":5960,"volume":7538,"rsi_14":57.97,"sma_20":6172.5,"sma_60":6544.5,"sma_120":7017.92},{"date":"2025-01-08","open":5988,"high":6120,"low":5922,"close":6073,"volume":2168,"rsi_14":60.81,"sma_20":6181.0,"sma_60":6534.17,"sma_120":7004.42},{"date":"2025-01-09","open":6073,"high":6176,"low":5960,"close":6054,"volume":6903,"rsi_14":62.5,"sma_20":6214.0,"sma_60":6523.67,"sma_120":6990.58},{"date":"2025-01-10","open":6110,"high":6110,"low":5969,"close":6073,"volume":5624,"rsi_14":63.51,"sma_20":6234.0,"sma_60":6513.5,"sma_120":6976.67},{"date":"2025-01-13","open":6054,"high":6205,"low":6054,"close":6205,"volume":7861,"rsi_14":67.86,"sma_20":6255.5,"sma_60":6506.0,"sma_120":6963.83},{"date":"2025-01-14","open":6158,"high":6337,"low":6101,"close":6261,"volume":11609,"rsi_14":81.82,"sma_20":6282.0,"sma_60":6499.33,"sma_120":6951.67},{"date":"2025-01-15","open":6261,"high":6346,"low":6158,"close":6176,"volume":5852,"rsi_14":72.29,"sma_20":6299.0,"sma_60":6491.17,"sma_120":6938.83},{"date":"2025-01-16","open":6318,"high":6318,"low":6129,"close":6224,"volume":4332,"rsi_14":73.26,"sma_20":6315.0,"sma_60":6484.0,"sma_120":6926.5},{"date":"2025-01-17","open":6299,"high":6393,"low":6148,"close":6205,"volume":5855,"rsi_14":76.83,"sma_20":6332.0,"sma_60":6478.33,"sma_120":6913.92},{"date":"2025-01-20","open":6205,"high":6356,"low":6167,"close":6327,"volume":6406,"rsi_14":79.79,"sma_20":6355.5,"sma_60":6474.83,"sma_120":6903.42},{"date":"2025-01-21","open":6365,"high":6365,"low":6261,"close":6356,"volume":6783,"rsi_14":80.41,"sma_20":6378.5,"sma_60":6471.67,"sma_120":6893.17},{"date":"2025-01-22","open":6299,"high":6384,"low":6290,"close":6365,"volume":13095,"rsi_14":79.57,"sma_20":6408.5,"sma_60":6470.17,"sma_120":6883.0},{"date":"2025-01-23","open":6365,"high":6393,"low":6214,"close":6365,"volume":7927,"rsi_14":85.06,"sma_20":6437.0,"sma_60":6467.83,"sma_120":6873.5},{"date":"2025-01-24","open":6327,"high":6365,"low":6214,"close":6365,"volume":6433,"rsi_14":83.12,"sma_20":6464.5,"sma_60":6464.17,"sma_120":6863.58},{"date":"2025-01-31","open":6308,"high":6384,"low":6290,"close":6374,"volume":5872,"rsi_14":81.43,"sma_20":6495.5,"sma_60":6460.83,"sma_120":6853.83},{"date":"2025-02-03","open":6318,"high":6365,"low":6186,"close":6252,"volume":5681,"rsi_14":63.38,"sma_20":6519.5,"sma_60":6454.67,"sma_120":6842.92},{"date":"2025-02-04","open":6167,"high":6403,"low":6148,"close":6290,"volume":10392,"rsi_14":67.12,"sma_20":6545.5,"sma_60":6452.33,"sma_120":6832.33},{"date":"2025-02-05","open":6233,"high":6318,"low":6214,"close":6299,"volume":6184,"rsi_14":66.67,"sma_20":6569.5,"sma_60":6449.33,"sma_120":6821.83},{"date":"2025-02-06","open":6412,"high":6412,"low":6271,"close":6356,"volume":9358,"rsi_14":62.5,"sma_20":6599.5,"sma_60":6446.5,"sma_120":6813.17},{"date":"2025-02-07","open":6327,"high":6412,"low":6271,"close":6356,"volume":9100,"rsi_14":58.62,"sma_20":6624.5,"sma_60":6443.83,"sma_120":6810.92},{"date":"2025-02-10","open":6356,"high":6412,"low":6271,"close":6337,"volume":3862,"rsi_14":66.67,"sma_20":6644.5,"sma_60":6440.67,"sma_120":6807.0},{"date":"2025-02-11","open":6374,"high":6469,"low":6318,"close":6450,"volume":10936,"rsi_14":70.69,"sma_20":6664.5,"sma_60":6440.83,"sma_120":6802.42},{"date":"2025-02-12","open":6450,"high":6535,"low":6412,"close":6422,"volume":8494,"rsi_14":69.49,"sma_20":6684.0,"sma_60":6440.67,"sma_120":6794.58},{"date":"2025-02-13","open":6337,"high":6459,"low":6337,"close":6450,"volume":6646,"rsi_14":63.27,"sma_20":6704.0,"sma_60":6442.17,"sma_120":6787.08},{"date":"2025-02-14","open":6440,"high":6535,"low":6233,"close":6440,"volume":11818,"rsi_14":59.57,"sma_20":6716.5,"sma_60":6449.0,"sma_120":6779.25},{"date":"2025-02-17","open":6299,"high":6488,"low":6299,"close":6412,"volume":7566,"rsi_14":55.1,"sma_20":6724.5,"sma_60":6456.0,"sma_120":6771.75},{"date":"2025-02-18","open":6440,"high":6478,"low":6327,"close":6412,"volume":7441,"rsi_14":55.1,"sma_20":6737.0,"sma_60":6462.67,"sma_120":6764.17},{"date":"2025-02-19","open":6469,"high":6506,"low":6403,"close":6469,"volume":4317,"rsi_14":60.0,"sma_20":6750.0,"sma_60":6470.33,"sma_120":6757.25},{"date":"2025-02-20","open":6525,"high":6544,"low":6365,"close":6440,"volume":2438,"rsi_14":56.14,"sma_20":6762.5,"sma_60":6475.83,"sma_120":6750.33},{"date":"2025-02-21","open":6440,"high":6450,"low":6327,"close":6422,"volume":4203,"rsi_14":69.57,"sma_20":6767.5,"sma_60":6481.33,"sma_120":6743.25},{"date":"2025-02-24","open":6356,"high":6478,"low":6356,"close":6422,"volume":3465,"rsi_14":66.67,"sma_20":6771.0,"sma_60":6486.33,"sma_120":6736.75},{"date":"2025-02-25","open":6422,"high":6469,"low":6412,"close":6450,"volume":4511,"rsi_14":68.18,"sma_20":6775.5,"sma_60":6491.5,"sma_120":6731.25},{"date":"2025-02-26","open":6450,"high":6478,"low":6431,"close":6459,"volume":5189,"rsi_14":64.1,"sma_20":6780.5,"sma_60":6495.67,"sma_120":6725.75},{"date":"2025-02-27","open":6459,"high":6506,"low":6393,"close":6403,"volume":3541,"rsi_14":55.56,"sma_20":6782.5,"sma_60":6499.83,"sma_120":6721.25},{"date":"2025-02-28","open":6459,"high":6459,"low":6252,"close":6290,"volume":7936,"rsi_14":45.45,"sma_20":6778.0,"sma_60":6502.67,"sma_120":6716.08},{"date":"2025-03-04","open":6242,"high":6337,"low":6214,"close":6290,"volume":3342,"rsi_14":30.23,"sma_20":6780.0,"sma_60":6505.83,"sma_120":6710.92},{"date":"2025-03-05","open":6318,"high":6318,"low":6242,"close":6299,"volume":3031,"rsi_14":34.15,"sma_20":6780.5,"sma_60":6508.83,"sma_120":6705.92},{"date":"2025-03-06","open":6318,"high":6318,"low":6242,"close":6261,"volume":3059,"rsi_14":26.19,"sma_20":6778.5,"sma_60":6513.5,"sma_120":6700.5},{"date":"2025-03-07","open":6261,"high":6280,"low":6158,"close":6242,"volume":4612,"rsi_14":25.58,"sma_20":6772.5,"sma_60":6515.17,"sma_120":6695.0},{"date":"2025-03-10","open":6186,"high":6242,"low":6167,"close":6224,"volume":3483,"rsi_14":26.19,"sma_20":6765.5,"sma_60":6519.67,"sma_120":6688.83},{"date":"2025-03-11","open":6176,"high":6214,"low":6092,"close":6148,"volume":3610,"rsi_14":22.0,"sma_20":6755.5,"sma_60":6524.17,"sma_120":6682.5},{"date":"2025-03-12","open":6092,"high":6195,"low":6092,"close":6167,"volume":1394,"rsi_14":15.22,"sma_20":6740.5,"sma_60":6528.67,"sma_120":6677.0},{"date":"2025-03-13","open":6167,"high":6167,"low":6026,"close":6082,"volume":2716,"rsi_14":13.46,"sma_20":6722.5,"sma_60":6540.17,"sma_120":6671.33},{"date":"2025-03-14","open":6082,"high":6129,"low":6007,"close":6044,"volume":3231,"rsi_14":12.96,"sma_20":6701.0,"sma_60":6546.33,"sma_120":6665.83},{"date":"2025-03-17","open":6054,"high":7138,"low":5997,"close":6026,"volume":494477,"rsi_14":12.5,"sma_20":6679.0,"sma_60":6550.33,"sma_120":6660.67},{"date":"2025-03-18","open":6110,"high":6601,"low":5978,"close":6016,"volume":105344,"rsi_14":7.41,"sma_20":6658.0,"sma_60":6554.83,"sma_120":6655.5},{"date":"2025-03-19","open":6073,"high":6092,"low":5969,"close":6063,"volume":10419,"rsi_14":13.79,"sma_20":6639.5,"sma_60":6558.5,"sma_120":6650.08},{"date":"2025-03-20","open":6016,"high":6054,"low":6016,"close":6035,"volume":6411,"rsi_14":14.55,"sma_20":6616.5,"sma_60":6560.5,"sma_120":6643.83},{"date":"2025-03-21","open":6035,"high":6082,"low":5988,"close":6035,"volume":3309,"rsi_14":18.6,"sma_20":6595.0,"sma_60":6563.17,"sma_120":6638.75},{"date":"2025-03-24","open":6101,"high":6101,"low":6007,"close":6016,"volume":7039,"rsi_14":17.78,"sma_20":6573.5,"sma_60":6565.5,"sma_120":6633.42},{"date":"2025-03-25","open":6082,"high":6082,"low":5978,"close":6016,"volume":6612,"rsi_14":15.91,"sma_20":6552.0,"sma_60":6567.17,"sma_120":6628.0},{"date":"2025-03-26","open":6016,"high":6035,"low":5960,"close":6026,"volume":4405,"rsi_14":19.51,"sma_20":6529.5,"sma_60":6571.17,"sma_120":6622.67},{"date":"2025-03-27","open":6016,"high":6016,"low":5941,"close":5988,"volume":9112,"rsi_14":18.6,"sma_20":6504.5,"sma_60":6574.0,"sma_120":6617.25},{"date":"2025-03-28","open":6120,"high":6120,"low":5941,"close":5969,"volume":3857,"rsi_14":18.6,"sma_20":6481.5,"sma_60":6576.17,"sma_120":6611.25},{"date":"2025-03-31","open":5960,"high":5978,"low":5837,"close":5837,"volume":6339,"rsi_14":16.33,"sma_20":6457.5,"sma_60":6577.0,"sma_120":6603.58},{"date":"2025-04-01","open":5828,"high":5941,"low":5828,"close":5922,"volume":2904,"rsi_14":26.79,"sma_20":6438.0,"sma_60":6579.17,"sma_120":6597.08},{"date":"2025-04-02","open":5950,"high":5950,"low":5894,"close":5912,"volume":3430,"rsi_14":31.25,"sma_20":6417.5,"sma_60":6581.17,"sma_120":6590.67},{"date":"2025-04-03","open":5912,"high":6054,"low":5799,"close":6035,"volume":8404,"rsi_14":49.12,"sma_20":6405.5,"sma_60":6584.5,"sma_120":6585.33},{"date":"2025-04-04","open":6054,"high":6054,"low":5978,"close":6035,"volume":3240,"rsi_14":50.91,"sma_20":6394.5,"sma_60":6588.83,"sma_120":6579.5},{"date":"2025-04-07","open":6035,"high":6054,"low":5894,"close":5969,"volume":10278,"rsi_14":45.9,"sma_20":6381.0,"sma_60":6590.33,"sma_120":6573.5},{"date":"2025-04-08","open":5969,"high":6016,"low":5941,"close":5950,"volume":1905,"rsi_14":39.66,"sma_20":6370.5,"sma_60":6590.17,"sma_120":6567.33},{"date":"2025-04-09","open":5960,"high":5988,"low":5818,"close":5837,"volume":6668,"rsi_14":34.33,"sma_20":6353.0,"sma_60":6586.0,"sma_120":6560.08},{"date":"2025-04-10","open":5960,"high":6026,"low":5856,"close":5988,"volume":3508,"rsi_14":46.99,"sma_20":6348.0,"sma_60":6584.83,"sma_120":6554.25},{"date":"2025-04-11","open":5988,"high":6016,"low":5960,"close":5997,"volume":4933,"rsi_14":48.78,"sma_20":6345.5,"sma_60":6583.5,"sma_120":6548.5},{"date":"2025-04-14","open":5997,"high":6026,"low":5941,"close":5969,"volume":6563,"rsi_14":47.06,"sma_20":6342.5,"sma_60":6579.33,"sma_120":6542.67},{"date":"2025-04-15","open":6044,"high":6044,"low":5903,"close":6026,"volume":1452,"rsi_14":50.0,"sma_20":6343.0,"sma_60":6575.17,"sma_120":6537.25},{"date":"2025-04-16","open":6026,"high":6035,"low":5903,"close":6026,"volume":5180,"rsi_14":52.33,"sma_20":6341.0,"sma_60":6572.5,"sma_120":6531.83},{"date":"2025-04-17","open":6054,"high":6092,"low":5978,"close":6092,"volume":3411,"rsi_14":57.14,"sma_20":6344.0,"sma_60":6570.17,"sma_120":6527.08},{"date":"2025-04-18","open":6092,"high":6129,"low":6035,"close":6082,"volume":2709,"rsi_14":66.67,"sma_20":6346.5,"sma_60":6568.0,"sma_120":6523.17},{"date":"2025-04-21","open":6120,"high":6120,"low":6044,"close":6082,"volume":2368,"rsi_14":62.32,"sma_20":6350.0,"sma_60":6563.67,"sma_120":6519.25},{"date":"2025-04-22","open":6120,"high":6224,"low":5978,"close":6214,"volume":6841,"rsi_14":69.51,"sma_20":6360.5,"sma_60":6561.17,"sma_120":6516.42},{"date":"2025-04-23","open":6214,"high":6290,"low":6176,"close":6280,"volume":2884,"rsi_14":67.11,"sma_20":6374.0,"sma_60":6559.67,"sma_120":6514.92},{"date":"2025-04-24","open":6327,"high":6327,"low":6224,"close":6299,"volume":2432,"rsi_14":67.95,"sma_20":6390.5,"sma_60":6558.5,"sma_120":6513.17},{"date":"2025-04-25","open":6318,"high":6393,"low":6224,"close":6299,"volume":4341,"rsi_14":74.65,"sma_20":6408.0,"sma_60":6557.33,"sma_120":6510.75},{"date":"2025-04-28","open":6299,"high":6327,"low":6224,"close":6299,"volume":4620,"rsi_14":76.81,"sma_20":6432.5,"sma_60":6556.0,"sma_120":6508.42},{"date":"2025-04-29","open":6299,"high":6356,"low":6261,"close":6327,"volume":3309,"rsi_14":93.33,"sma_20":6454.0,"sma_60":6557.33,"sma_120":6506.0},{"date":"2025-04-30","open":6403,"high":6412,"low":6233,"close":6384,"volume":6870,"rsi_14":92.0,"sma_20":6479.0,"sma_60":6559.0,"sma_120":6505.67},{"date":"2025-05-02","open":6384,"high":6384,"low":6299,"close":6384,"volume":2859,"rsi_14":91.84,"sma_20":6497.5,"sma_60":6560.5,"sma_120":6504.92},{"date":"2025-05-07","open":6384,"high":6393,"low":6280,"close":6374,"volume":8927,"rsi_14":95.74,"sma_20":6515.5,"sma_60":6560.83,"sma_120":6503.67},{"date":"2025-05-08","open":6374,"high":6431,"low":6308,"close":6374,"volume":6102,"rsi_14":95.12,"sma_20":6537.0,"sma_60":6561.17,"sma_120":6502.5},{"date":"2025-05-09","open":6412,"high":6412,"low":6261,"close":6346,"volume":2457,"rsi_14":88.64,"sma_20":6558.0,"sma_60":6561.33,"sma_120":6501.0},{"date":"2025-05-12","open":6346,"high":6365,"low":6261,"close":6318,"volume":4838,"rsi_14":80.0,"sma_20":6583.5,"sma_60":6559.0,"sma_120":6499.92},{"date":"2025-05-13","open":6356,"high":6403,"low":6290,"close":6384,"volume":8490,"rsi_14":84.78,"sma_20":6604.5,"sma_60":6558.33,"sma_120":6499.5},{"date":"2025-05-14","open":6374,"high":6374,"low":6261,"close":6290,"volume":7598,"rsi_14":69.64,"sma_20":6620.0,"sma_60":6555.5,"sma_120":6498.83},{"date":"2025-05-15","open":6290,"high":6337,"low":6242,"close":6308,"volume":4396,"rsi_14":61.36,"sma_20":6638.0,"sma_60":6553.17,"sma_120":6501.08},{"date":"2025-05-16","open":6308,"high":6374,"low":6195,"close":6261,"volume":6009,"rsi_14":47.62,"sma_20":6650.5,"sma_60":6550.5,"sma_120":6503.25},{"date":"2025-05-19","open":6261,"high":6280,"low":6148,"close":6280,"volume":2448,"rsi_14":47.62,"sma_20":6664.0,"sma_60":6548.17,"sma_120":6505.42},{"date":"2025-05-20","open":6233,"high":6308,"low":6205,"close":6308,"volume":3895,"rsi_14":51.11,"sma_20":6675.5,"sma_60":6545.33,"sma_120":6507.83},{"date":"2025-05-21","open":6374,"high":6478,"low":6214,"close":6403,"volume":6201,"rsi_14":60.0,"sma_20":6692.5,"sma_60":6544.67,"sma_120":6510.25},{"date":"2025-05-22","open":6412,"high":6412,"low":6280,"close":6280,"volume":5085,"rsi_14":46.15,"sma_20":6703.0,"sma_60":6542.17,"sma_120":6511.75},{"date":"2025-05-23","open":6271,"high":6346,"low":6233,"close":6327,"volume":2768,"rsi_14":45.31,"sma_20":6709.0,"sma_60":6540.5,"sma_120":6513.42},{"date":"2025-05-26","open":6327,"high":6327,"low":6224,"close":6271,"volume":3959,"rsi_14":41.43,"sma_20":6708.5,"sma_60":6537.33,"sma_120":6514.42},{"date":"2025-05-27","open":6356,"high":6356,"low":6224,"close":6261,"volume":2469,"rsi_14":41.43,"sma_20":6706.5,"sma_60":6533.83,"sma_120":6514.75},{"date":"2025-05-28","open":6252,"high":6393,"low":6242,"close":6290,"volume":4270,"rsi_14":43.84,"sma_20":6706.0,"sma_60":6531.83,"sma_120":6515.83},{"date":"2025-05-29","open":6384,"high":6403,"low":6290,"close":6384,"volume":18380,"rsi_14":52.5,"sma_20":6710.5,"sma_60":6533.5,"sma_120":6518.08},{"date":"2025-05-30","open":6412,"high":6412,"low":6318,"close":6327,"volume":4502,"rsi_14":50.6,"sma_20":6710.5,"sma_60":6534.17,"sma_120":6520.0},{"date":"2025-06-02","open":6337,"high":6422,"low":6308,"close":6393,"volume":10956,"rsi_14":50.6,"sma_20":6711.0,"sma_60":6535.83,"sma_120":6522.33},{"date":"2025-06-04","open":6337,"high":6422,"low":6337,"close":6393,"volume":4666,"rsi_14":57.53,"sma_20":6711.5,"sma_60":6538.17,"sma_120":6525.83},{"date":"2025-06-05","open":6393,"high":6422,"low":6356,"close":6403,"volume":4772,"rsi_14":56.94,"sma_20":6713.0,"sma_60":6541.0,"sma_120":6528.08},{"date":"2025-06-09","open":6412,"high":6431,"low":6356,"close":6431,"volume":17690,"rsi_14":62.86,"sma_20":6716.0,"sma_60":6544.67,"sma_120":6532.17},{"date":"2025-06-10","open":6431,"high":6450,"low":6374,"close":6431,"volume":14627,"rsi_14":61.76,"sma_20":6720.5,"sma_60":6549.67,"sma_120":6536.92},{"date":"2025-06-11","open":6431,"high":6497,"low":6422,"close":6469,"volume":7049,"rsi_14":62.32,"sma_20":6728.5,"sma_60":6555.0,"sma_120":6541.83},{"date":"2025-06-12","open":6478,"high":6572,"low":6412,"close":6516,"volume":7677,"rsi_14":59.38,"sma_20":6735.5,"sma_60":6562.67,"sma_120":6551.42},{"date":"2025-06-13","open":6591,"high":6591,"low":6346,"close":6535,"volume":17564,"rsi_14":75.47,"sma_20":6748.5,"sma_60":6571.33,"sma_120":6558.83},{"date":"2025-06-16","open":6525,"high":6525,"low":6431,"close":6506,"volume":4219,"rsi_14":68.63,"sma_20":6759.0,"sma_60":6579.83,"sma_120":6565.08},{"date":"2025-06-17","open":6506,"high":6544,"low":6440,"close":6516,"volume":4092,"rsi_14":78.26,"sma_20":6772.5,"sma_60":6588.67,"sma_120":6571.75},{"date":"2025-06-18","open":6469,"high":6525,"low":6459,"close":6506,"volume":8056,"rsi_14":78.26,"sma_20":6784.5,"sma_60":6596.5,"sma_120":6577.5},{"date":"2025-06-19","open":6525,"high":6525,"low":6412,"close":6506,"volume":5896,"rsi_14":76.74,"sma_20":6795.0,"sma_60":6604.83,"sma_120":6582.67},{"date":"2025-06-20","open":6525,"high":6554,"low":6422,"close":6535,"volume":9440,"rsi_14":72.22,"sma_20":6802.0,"sma_60":6613.67,"sma_120":6588.42},{"date":"2025-06-23","open":6535,"high":6535,"low":6431,"close":6506,"volume":5061,"rsi_14":78.79,"sma_20":6814.0,"sma_60":6622.33,"sma_120":6593.92},{"date":"2025-06-24","open":6506,"high":6554,"low":6450,"close":6525,"volume":10110,"rsi_14":75.0,"sma_20":6824.5,"sma_60":6631.33,"sma_120":6599.25},{"date":"2025-06-25","open":6582,"high":6582,"low":6431,"close":6488,"volume":9226,"rsi_14":65.62,"sma_20":6836.0,"sma_60":6639.5,"sma_120":6605.33},{"date":"2025-06-26","open":6572,"high":6572,"low":6422,"close":6506,"volume":3518,"rsi_14":66.67,"sma_20":6849.0,"sma_60":6648.67,"sma_120":6611.33},{"date":"2025-06-27","open":6506,"high":6506,"low":6374,"close":6488,"volume":3276,"rsi_14":59.38,"sma_20":6859.5,"sma_60":6657.83,"sma_120":6617.0},{"date":"2025-06-30","open":6525,"high":6620,"low":6403,"close":6525,"volume":4372,"rsi_14":63.89,"sma_20":6867.0,"sma_60":6670.0,"sma_120":6623.5},{"date":"2025-07-01","open":6525,"high":6638,"low":6403,"close":6440,"volume":24045,"rsi_14":46.34,"sma_20":6873.0,"sma_60":6679.17,"sma_120":6629.17},{"date":"2025-07-02","open":6450,"high":6506,"low":6346,"close":6469,"volume":7223,"rsi_14":43.59,"sma_20":6877.0,"sma_60":6689.0,"sma_120":6635.08},{"date":"2025-07-03","open":6469,"high":6469,"low":6365,"close":6422,"volume":15532,"rsi_14":35.71,"sma_20":6878.5,"sma_60":6695.83,"sma_120":6640.17},{"date":"2025-07-04","open":6422,"high":6544,"low":6299,"close":6374,"volume":15062,"rsi_14":34.09,"sma_20":6877.0,"sma_60":6701.83,"sma_120":6645.33},{"date":"2025-07-07","open":6318,"high":6365,"low":6195,"close":6261,"volume":14428,"rsi_14":25.45,"sma_20":6868.0,"sma_60":6707.0,"sma_120":6648.67},{"date":"2025-07-08","open":6261,"high":6261,"low":6101,"close":6205,"volume":30790,"rsi_14":23.33,"sma_20":6856.0,"sma_60":6711.5,"sma_120":6650.83},{"date":"2025-07-09","open":6205,"high":6327,"low":6129,"close":6176,"volume":17809,"rsi_14":22.22,"sma_20":6840.5,"sma_60":6717.5,"sma_120":6651.75},{"date":"2025-07-10","open":6176,"high":6242,"low":6092,"close":6092,"volume":15181,"rsi_14":15.94,"sma_20":6818.0,"sma_60":6719.33,"sma_120":6652.08},{"date":"2025-07-11","open":6101,"high":6186,"low":6082,"close":6129,"volume":12816,"rsi_14":21.43,"sma_20":6796.5,"sma_60":6721.67,"sma_120":6652.58},{"date":"2025-07-14","open":6299,"high":6299,"low":6110,"close":6139,"volume":12668,"rsi_14":20.29,"sma_20":6777.0,"sma_60":6724.67,"sma_120":6652.0},{"date":"2025-07-15","open":6129,"high":6733,"low":6082,"close":6224,"volume":181101,"rsi_14":31.08,"sma_20":6761.5,"sma_60":6728.17,"sma_120":6651.67},{"date":"2025-07-16","open":6214,"high":6318,"low":6167,"close":6224,"volume":9583,"rsi_14":29.17,"sma_20":6746.5,"sma_60":6731.67,"sma_120":6652.08},{"date":"2025-07-17","open":6233,"high":6374,"low":6186,"close":6280,"volume":15679,"rsi_14":35.53,"sma_20":6734.5,"sma_60":6735.0,"sma_120":6652.58},{"date":"2025-07-18","open":6412,"high":6412,"low":6167,"close":6299,"volume":8014,"rsi_14":33.78,"sma_20":6722.0,"sma_60":6738.83,"sma_120":6653.42},{"date":"2025-07-21","open":6393,"high":6393,"low":6271,"close":6318,"volume":8898,"rsi_14":40.3,"sma_20":6712.0,"sma_60":6743.0,"sma_120":6653.33},{"date":"2025-07-22","open":6318,"high":6384,"low":6233,"close":6337,"volume":5413,"rsi_14":39.39,"sma_20":6702.0,"sma_60":6745.17,"sma_120":6653.17},{"date":"2025-07-23","open":6337,"high":6356,"low":6224,"close":6318,"volume":5888,"rsi_14":41.27,"sma_20":6693.0,"sma_60":6745.83,"sma_120":6652.75},{"date":"2025-07-24","open":6318,"high":6337,"low":6167,"close":6186,"volume":11591,"rsi_14":36.11,"sma_20":6676.0,"sma_60":6743.83,"sma_120":6651.17},{"date":"2025-07-25","open":6186,"high":6997,"low":6139,"close":6422,"volume":273567,"rsi_14":60.0,"sma_20":6672.5,"sma_60":6746.0,"sma_120":6651.67},{"date":"2025-07-28","open":6488,"high":6488,"low":6271,"close":6299,"volume":19201,"rsi_14":55.43,"sma_20":6660.5,"sma_60":6746.0,"sma_120":6651.0},{"date":"2025-07-29","open":6261,"high":6346,"low":6214,"close":6271,"volume":10506,"rsi_14":55.43,"sma_20":6651.5,"sma_60":6745.0,"sma_120":6651.17},{"date":"2025-07-30","open":6337,"high":6337,"low":5912,"close":6224,"volume":30552,"rsi_14":57.95,"sma_20":6638.5,"sma_60":6742.17,"sma_120":6650.58},{"date":"2025-07-31","open":6224,"high":6290,"low":6101,"close":6148,"volume":4574,"rsi_14":51.09,"sma_20":6624.0,"sma_60":6738.0,"sma_120":6649.25},{"date":"2025-08-01","open":6176,"high":6195,"low":5997,"close":6044,"volume":9840,"rsi_14":45.1,"sma_20":6606.5,"sma_60":6732.17,"sma_120":6646.5},{"date":"2025-08-04","open":5960,"high":6101,"low":5960,"close":6101,"volume":9106,"rsi_14":43.43,"sma_20":6598.0,"sma_60":6727.33,"sma_120":6644.25},{"date":"2025-08-05","open":6101,"high":6167,"low":6054,"close":6148,"volume":3835,"rsi_14":46.15,"sma_20":6595.0,"sma_60":6723.83,"sma_120":6642.58},{"date":"2025-08-06","open":6158,"high":6242,"low":6082,"close":6195,"volume":2877,"rsi_14":45.63,"sma_20":6596.0,"sma_60":6721.67,"sma_120":6640.33},{"date":"2025-08-07","open":6167,"high":6280,"low":6110,"close":6195,"volume":8348,"rsi_14":44.55,"sma_20":6601.5,"sma_60":6718.33,"sma_120":6638.33},{"date":"2025-08-08","open":6195,"high":6261,"low":6092,"close":6158,"volume":6430,"rsi_14":41.75,"sma_20":6603.0,"sma_60":6716.0,"sma_120":6635.75},{"date":"2025-08-11","open":6158,"high":6242,"low":6092,"close":6092,"volume":3277,"rsi_14":37.96,"sma_20":6600.5,"sma_60":6712.17,"sma_120":6632.67},{"date":"2025-08-12","open":6186,"high":6186,"low":6026,"close":6044,"volume":7654,"rsi_14":36.94,"sma_20":6591.0,"sma_60":6708.33,"sma_120":6629.42},{"date":"2025-08-13","open":6092,"high":6186,"low":5837,"close":5856,"volume":27407,"rsi_14":35.04,"sma_20":6571.5,"sma_60":6700.83,"sma_120":6624.5},{"date":"2025-08-14","open":5988,"high":5988,"low":5846,"close":5884,"volume":10062,"rsi_14":20.0,"sma_20":6550.5,"sma_60":6693.33,"sma_120":6619.33},{"date":"2025-08-18","open":5884,"high":5931,"low":5799,"close":5846,"volume":9367,"rsi_14":22.09,"sma_20":6526.5,"sma_60":6683.5,"sma_120":6614.08},{"date":"2025-08-19","open":6007,"high":6007,"low":5696,"close":5705,"volume":16206,"rsi_14":19.39,"sma_20":6494.0,"sma_60":6673.33,"sma_120":6607.75},{"date":"2025-08-20","open":5790,"high":5818,"low":5535,"close":5658,"volume":11865,"rsi_14":19.39,"sma_20":6458.0,"sma_60":6661.5,"sma_120":6601.0},{"date":"2025-08-21","open":5677,"high":5724,"low":5658,"close":5686,"volume":4916,"rsi_14":23.66,"sma_20":6424.5,"sma_60":6651.17,"sma_120":6594.25},{"date":"2025-08-22","open":5828,"high":5837,"low":5611,"close":5686,"volume":6040,"rsi_14":26.83,"sma_20":6398.0,"sma_60":6641.0,"sma_120":6587.42},{"date":"2025-08-25","open":5837,"high":5837,"low":5611,"close":5686,"volume":11040,"rsi_14":21.05,"sma_20":6359.0,"sma_60":6630.33,"sma_120":6581.08},{"date":"2025-08-26","open":5686,"high":5865,"low":5630,"close":5667,"volume":2315,"rsi_14":15.07,"sma_20":6325.5,"sma_60":6617.67,"sma_120":6575.58},{"date":"2025-08-27","open":5639,"high":5960,"low":5563,"close":5582,"volume":20079,"rsi_14":7.79,"sma_20":6289.0,"sma_60":6604.5,"sma_120":6569.33},{"date":"2025-08-28","open":5658,"high":5799,"low":5563,"close":5752,"volume":19149,"rsi_14":25.26,"sma_20":6264.0,"sma_60":6593.17,"sma_120":6564.5},{"date":"2025-08-29","open":5752,"high":5818,"low":5573,"close":5592,"volume":13251,"rsi_14":22.22,"sma_20":6234.5,"sma_60":6579.0,"sma_120":6558.58},{"date":"2025-09-01","open":5582,"high":5884,"low":5573,"close":5639,"volume":4813,"rsi_14":27.36,"sma_20":6213.0,"sma_60":6565.5,"sma_120":6553.25},{"date":"2025-09-02","open":5780,"high":5780,"low":5573,"close":5667,"volume":3417,"rsi_14":30.77,"sma_20":6190.0,"sma_60":6552.0,"sma_120":6548.33},{"date":"2025-09-03","open":5658,"high":5658,"low":5582,"close":5592,"volume":8914,"rsi_14":34.78,"sma_20":6160.5,"sma_60":6537.17,"sma_120":6543.42},{"date":"2025-09-04","open":5743,"high":5743,"low":5526,"close":5658,"volume":8772,"rsi_14":37.5,"sma_20":6132.0,"sma_60":6522.83,"sma_120":6538.92},{"date":"2025-09-05","open":5743,"high":5743,"low":5573,"close":5611,"volume":6628,"rsi_14":37.11,"sma_20":6101.0,"sma_60":6506.83,"sma_120":6534.75},{"date":"2025-09-08","open":5648,"high":5667,"low":5563,"close":5648,"volume":4682,"rsi_14":46.51,"sma_20":6074.0,"sma_60":6491.17,"sma_120":6531.25},{"date":"2025-09-09","open":5752,"high":5752,"low":5573,"close":5601,"volume":7911,"rsi_14":46.51,"sma_20":6048.0,"sma_60":6475.17,"sma_120":6527.5},{"date":"2025-09-10","open":5686,"high":5686,"low":5469,"close":5592,"volume":25661,"rsi_14":44.05,"sma_20":6024.0,"sma_60":6458.83,"sma_120":6523.75},{"date":"2025-09-11","open":5592,"high":5620,"low":5479,"close":5582,"volume":18524,"rsi_14":43.53,"sma_20":6009.5,"sma_60":6442.5,"sma_120":6519.5},{"date":"2025-09-12","open":5611,"high":5630,"low":5526,"close":5592,"volume":23993,"rsi_14":44.19,"sma_20":5994.0,"sma_60":6426.33,"sma_120":6515.58},{"date":"2025-09-15","open":5554,"high":5677,"low":5545,"close":5611,"volume":5917,"rsi_14":46.51,"sma_20":5981.5,"sma_60":6410.0,"sma_120":6511.83},{"date":"2025-09-16","open":5611,"high":5658,"low":5516,"close":5563,"volume":17083,"rsi_14":48.78,"sma_20":5974.0,"sma_60":6393.33,"sma_120":6507.83},{"date":"2025-09-17","open":5582,"high":5620,"low":5516,"close":5601,"volume":4101,"rsi_14":38.24,"sma_20":5971.0,"sma_60":6377.0,"sma_120":6504.17},{"date":"2025-09-18","open":5668,"high":5668,"low":5507,"close":5545,"volume":20179,"rsi_14":44.07,"sma_20":5962.5,"sma_60":6360.0,"sma_120":6499.75},{"date":"2025-09-19","open":5920,"high":5970,"low":5820,"close":5950,"volume":37870,"rsi_14":47.62,"sma_20":5958.5,"sma_60":6344.17,"sma_120":6496.42},{"date":"2025-09-22","open":5611,"high":5686,"low":5545,"close":5630,"volume":12137,"rsi_14":46.77,"sma_20":5955.5,"sma_60":6329.0,"sma_120":6493.42},{"date":"2025-09-23","open":5630,"high":5648,"low":5516,"close":5592,"volume":10973,"rsi_14":50.0,"sma_20":5951.5,"sma_60":6312.5,"sma_120":6491.25},{"date":"2025-09-24","open":5724,"high":5724,"low":5507,"close":5535,"volume":12071,"rsi_14":38.6,"sma_20":5949.0,"sma_60":6296.5,"sma_120":6487.83},{"date":"2025-09-25","open":5535,"high":5630,"low":5497,"close":5611,"volume":7075,"rsi_14":50.0,"sma_20":5941.5,"sma_60":6281.33,"sma_120":6485.17},{"date":"2025-09-26","open":5696,"high":5696,"low":5507,"close":5535,"volume":4305,"rsi_14":40.62,"sma_20":5938.5,"sma_60":6265.67,"sma_120":6480.75},{"date":"2025-09-29","open":5563,"high":5611,"low":5479,"close":5611,"volume":15931,"rsi_14":50.75,"sma_20":5937.0,"sma_60":6252.17,"sma_120":6477.0},{"date":"2025-09-30","open":5639,"high":5639,"low":5507,"close":5545,"volume":3337,"rsi_14":46.58,"sma_20":5930.5,"sma_60":6239.5,"sma_120":6473.25},{"date":"2025-10-01","open":5620,"high":5620,"low":5516,"close":5582,"volume":2509,"rsi_14":50.0,"sma_20":5930.0,"sma_60":6228.5,"sma_120":6470.0},{"date":"2025-10-02","open":5630,"high":5630,"low":5479,"close":5507,"volume":21049,"rsi_14":44.58,"sma_20":5922.0,"sma_60":6216.67,"sma_120":6467.08},{"date":"2025-10-10","open":5639,"high":5639,"low":5450,"close":5469,"volume":13939,"rsi_14":41.18,"sma_20":5914.5,"sma_60":6205.67,"sma_120":6462.5},{"date":"2025-10-13","open":5516,"high":5516,"low":5299,"close":5365,"volume":24447,"rsi_14":38.46,"sma_20":5899.5,"sma_60":6192.17,"sma_120":6456.92},{"date":"2025-10-14","open":5365,"high":5365,"low":5224,"close":5290,"volume":33562,"rsi_14":32.63,"sma_20":5883.0,"sma_60":6177.17,"sma_120":6450.92},{"date":"2025-10-15","open":5290,"high":5328,"low":5243,"close":5318,"volume":6991,"rsi_14":37.78,"sma_20":5868.5,"sma_60":6161.17,"sma_120":6444.67},{"date":"2025-10-16","open":5375,"high":5422,"low":5271,"close":5347,"volume":11873,"rsi_14":33.33,"sma_20":5856.0,"sma_60":6145.67,"sma_120":6438.67},{"date":"2025-10-17","open":5356,"high":5441,"low":5233,"close":5441,"volume":12683,"rsi_14":39.13,"sma_20":5848.0,"sma_60":6130.83,"sma_120":6432.92},{"date":"2025-10-20","open":5431,"high":5431,"low":5290,"close":5394,"volume":5498,"rsi_14":38.71,"sma_20":5836.5,"sma_60":6114.83,"sma_120":6426.83},{"date":"2025-10-21","open":5337,"high":5384,"low":5262,"close":5384,"volume":11320,"rsi_14":40.91,"sma_20":5827.0,"sma_60":6098.33,"sma_120":6420.67},{"date":"2025-10-22","open":5384,"high":5384,"low":5262,"close":5281,"volume":9930,"rsi_14":30.77,"sma_20":5810.0,"sma_60":6079.67,"sma_120":6412.42},{"date":"2025-10-23","open":5337,"high":5337,"low":5233,"close":5309,"volume":6972,"rsi_14":36.05,"sma_20":5798.5,"sma_60":6061.83,"sma_120":6403.83},{"date":"2025-10-24","open":5281,"high":5375,"low":5252,"close":5271,"volume":10413,"rsi_14":28.05,"sma_20":5780.5,"sma_60":6045.67,"sma_120":6394.75},{"date":"2025-10-27","open":5252,"high":5394,"low":5233,"close":5290,"volume":7555,"rsi_14":32.47,"sma_20":5762.5,"sma_60":6025.67,"sma_120":6385.83},{"date":"2025-10-28","open":5233,"high":5318,"low":5224,"close":5262,"volume":7216,"rsi_14":27.63,"sma_20":5745.0,"sma_60":6007.33,"sma_120":6376.67},{"date":"2025-10-29","open":5318,"high":5328,"low":5215,"close":5299,"volume":10088,"rsi_14":34.72,"sma_20":5732.5,"sma_60":5990.17,"sma_120":6367.58},{"date":"2025-10-30","open":5299,"high":5328,"low":5158,"close":5205,"volume":18762,"rsi_14":32.05,"sma_20":5711.0,"sma_60":5972.17,"sma_120":6357.17},{"date":"2025-10-31","open":5205,"high":5233,"low":5158,"close":5177,"volume":5042,"rsi_14":35.71,"sma_20":5692.0,"sma_60":5955.0,"sma_120":6346.5},{"date":"2025-11-03","open":5130,"high":5158,"low":5083,"close":5101,"volume":14407,"rsi_14":35.71,"sma_20":5665.0,"sma_60":5938.33,"sma_120":6335.25},{"date":"2025-11-04","open":5073,"high":5120,"low":4998,"close":5092,"volume":11133,"rsi_14":32.35,"sma_20":5641.0,"sma_60":5920.5,"sma_120":6323.92},{"date":"2025-11-05","open":5073,"high":5073,"low":4941,"close":5026,"volume":15696,"rsi_14":26.39,"sma_20":5611.5,"sma_60":5900.67,"sma_120":6312.25},{"date":"2025-11-06","open":5139,"high":5139,"low":4951,"close":4969,"volume":4379,"rsi_14":13.24,"sma_20":5583.0,"sma_60":5879.0,"sma_120":6300.33},{"date":"2025-11-07","open":4969,"high":5092,"low":4941,"close":5026,"volume":3636,"rsi_14":21.74,"sma_20":5559.5,"sma_60":5858.33,"sma_120":6288.33},{"date":"2025-11-10","open":5026,"high":5139,"low":4998,"close":5064,"volume":12104,"rsi_14":26.39,"sma_20":5543.5,"sma_60":5839.0,"sma_120":6277.5},{"date":"2025-11-11","open":5092,"high":5130,"low":4988,"close":4998,"volume":18691,"rsi_14":27.94,"sma_20":5528.0,"sma_60":5819.67,"sma_120":6265.92},{"date":"2025-11-12","open":5045,"high":5092,"low":4979,"close":5007,"volume":14576,"rsi_14":25.76,"sma_20":5511.5,"sma_60":5801.33,"sma_120":6254.83},{"date":"2025-11-13","open":5083,"high":5092,"low":4979,"close":5054,"volume":10417,"rsi_14":32.84,"sma_20":5496.0,"sma_60":5787.17,"sma_120":6244.0},{"date":"2025-11-14","open":5054,"high":5120,"low":4998,"close":5092,"volume":6914,"rsi_14":34.78,"sma_20":5477.5,"sma_60":5773.17,"sma_120":6233.25},{"date":"2025-11-17","open":5139,"high":5139,"low":5007,"close":5083,"volume":9889,"rsi_14":35.82,"sma_20":5461.0,"sma_60":5759.67,"sma_120":6221.58},{"date":"2025-11-18","open":5130,"high":5130,"low":5017,"close":5035,"volume":7265,"rsi_14":29.41,"sma_20":5442.5,"sma_60":5747.83,"sma_120":6210.58},{"date":"2025-11-19","open":5111,"high":5111,"low":4998,"close":5026,"volume":5958,"rsi_14":33.9,"sma_20":5429.0,"sma_60":5736.67,"sma_120":6199.08},{"date":"2025-11-20","open":5017,"high":5149,"low":4998,"close":5101,"volume":13005,"rsi_14":43.75,"sma_20":5418.0,"sma_60":5726.33,"sma_120":6188.75},{"date":"2025-11-21","open":5045,"high":5271,"low":5045,"close":5167,"volume":7318,"rsi_14":55.56,"sma_20":5412.5,"sma_60":5717.17,"sma_120":6179.08},{"date":"2025-11-24","open":5149,"high":5158,"low":5083,"close":5149,"volume":3450,"rsi_14":54.69,"sma_20":5405.0,"sma_60":5707.67,"sma_120":6169.0},{"date":"2025-11-25","open":5130,"high":5130,"low":5045,"close":5054,"volume":3294,"rsi_14":52.24,"sma_20":5394.0,"sma_60":5696.83,"sma_120":6157.25},{"date":"2025-11-26","open":5045,"high":5073,"low":4979,"close":5026,"volume":7781,"rsi_14":54.69,"sma_20":5379.5,"sma_60":5687.0,"sma_120":6145.75},{"date":"2025-11-27","open":5026,"high":5064,"low":4828,"close":4922,"volume":40676,"rsi_14":42.03,"sma_20":5364.5,"sma_60":5672.33,"sma_120":6132.75},{"date":"2025-11-28","open":4979,"high":5035,"low":4819,"close":4998,"volume":25335,"rsi_14":45.21,"sma_20":5355.0,"sma_60":5661.83,"sma_120":6120.42},{"date":"2025-12-01","open":5054,"high":5054,"low":4847,"close":4885,"volume":25653,"rsi_14":42.31,"sma_20":5343.5,"sma_60":5648.5,"sma_120":6107.0},{"date":"2025-12-02","open":4885,"high":4998,"low":4866,"close":4979,"volume":3800,"rsi_14":48.28,"sma_20":5337.5,"sma_60":5636.33,"sma_120":6094.17},{"date":"2025-12-03","open":5017,"high":5130,"low":4903,"close":5130,"volume":18189,"rsi_14":54.08,"sma_20":5343.0,"sma_60":5628.17,"sma_120":6082.67},{"date":"2025-12-04","open":5120,"high":5120,"low":4913,"close":5083,"volume":7958,"rsi_14":49.49,"sma_20":5349.0,"sma_60":5618.0,"sma_120":6070.42},{"date":"2025-12-05","open":5045,"high":5045,"low":4932,"close":4951,"volume":11863,"rsi_14":43.75,"sma_20":5345.0,"sma_60":5606.33,"sma_120":6056.58},{"date":"2025-12-08","open":4979,"high":4988,"low":4932,"close":4951,"volume":1802,"rsi_14":45.79,"sma_20":5339.0,"sma_60":5594.0,"sma_120":6042.58},{"date":"2025-12-09","open":4988,"high":5620,"low":4913,"close":4988,"volume":198746,"rsi_14":48.18,"sma_20":5338.5,"sma_60":5583.17,"sma_120":6029.17},{"date":"2025-12-10","open":4998,"high":5007,"low":4913,"close":4913,"volume":21686,"rsi_14":40.91,"sma_20":5333.5,"sma_60":5571.17,"sma_120":6015.0},{"date":"2025-12-11","open":4969,"high":4969,"low":4847,"close":4894,"volume":25191,"rsi_14":36.19,"sma_20":5325.0,"sma_60":5559.0,"sma_120":6000.75},{"date":"2025-12-12","open":4951,"high":4951,"low":4809,"close":4837,"volume":38973,"rsi_14":34.86,"sma_20":5311.5,"sma_60":5545.67,"sma_120":5986.0},{"date":"2025-12-15","open":4875,"high":4894,"low":4790,"close":4819,"volume":38587,"rsi_14":37.62,"sma_20":5297.5,"sma_60":5531.67,"sma_120":5970.83},{"date":"2025-12-16","open":4809,"high":4809,"low":4715,"close":4753,"volume":41319,"rsi_14":36.19,"sma_20":5282.5,"sma_60":5517.33,"sma_120":5955.33},{"date":"2025-12-17","open":4800,"high":5658,"low":4762,"close":4932,"volume":1462985,"rsi_14":50.44,"sma_20":5277.5,"sma_60":5505.5,"sma_120":5941.25},{"date":"2025-12-18","open":4922,"high":4922,"low":4753,"close":4781,"volume":64742,"rsi_14":40.5,"sma_20":5260.5,"sma_60":5492.33,"sma_120":5926.17},{"date":"2025-12-19","open":4819,"high":4866,"low":4762,"close":4856,"volume":17647,"rsi_14":48.72,"sma_20":5244.0,"sma_60":5479.0,"sma_120":5911.58},{"date":"2025-12-22","open":4837,"high":4951,"low":4837,"close":4951,"volume":20051,"rsi_14":48.72,"sma_20":5233.5,"sma_60":5467.0,"sma_120":5898.0},{"date":"2025-12-23","open":4951,"high":4960,"low":4837,"close":4866,"volume":18430,"rsi_14":37.27,"sma_20":5223.5,"sma_60":5454.17,"sma_120":5883.33},{"date":"2025-12-24","open":4885,"high":5007,"low":4866,"close":4951,"volume":23660,"rsi_14":43.86,"sma_20":5219.5,"sma_60":5443.83,"sma_120":5870.17},{"date":"2025-12-26","open":4903,"high":5026,"low":4885,"close":4960,"volume":34263,"rsi_14":50.5,"sma_20":5221.5,"sma_60":5432.33,"sma_120":5856.83},{"date":"2025-12-29","open":5300,"high":5300,"low":5160,"close":5240,"volume":13164,"rsi_14":49.51,"sma_20":5218.5,"sma_60":5421.83,"sma_120":5843.75},{"date":"2025-12-30","open":5290,"high":5290,"low":5070,"close":5200,"volume":43775,"rsi_14":45.63,"sma_20":5219.5,"sma_60":5409.33,"sma_120":5830.75},{"date":"2026-01-02","open":5200,"high":5260,"low":5050,"close":5160,"volume":55728,"rsi_14":47.47,"sma_20":5213.5,"sma_60":5397.33,"sma_120":5818.42},{"date":"2026-01-05","open":5160,"high":5280,"low":5120,"close":5200,"volume":27204,"rsi_14":50.5,"sma_20":5201.5,"sma_60":5385.33,"sma_120":5806.92},{"date":"2026-01-06","open":5240,"high":5270,"low":5130,"close":5140,"volume":12183,"rsi_14":50.5,"sma_20":5189.0,"sma_60":5373.67,"sma_120":5795.17},{"date":"2026-01-07","open":5240,"high":5240,"low":5030,"close":5090,"volume":19924,"rsi_14":49.04,"sma_20":5181.0,"sma_60":5361.83,"sma_120":5783.75},{"date":"2026-01-08","open":5090,"high":5100,"low":4920,"close":5000,"volume":73004,"rsi_14":48.11,"sma_20":5168.5,"sma_60":5350.33,"sma_120":5771.25},{"date":"2026-01-09","open":5000,"high":5000,"low":4860,"close":4965,"volume":54932,"rsi_14":35.36,"sma_20":5152.25,"sma_60":5339.58,"sma_120":5758.38},{"date":"2026-01-12","open":4945,"high":4960,"low":4860,"close":4935,"volume":25611,"rsi_14":41.29,"sma_20":5138.5,"sma_60":5327.83,"sma_120":5744.5},{"date":"2026-01-13","open":4935,"high":4935,"low":4840,"close":4895,"volume":25236,"rsi_14":32.65,"sma_20":5123.75,"sma_60":5314.92,"sma_120":5730.29},{"date":"2026-01-14","open":4895,"high":4940,"low":4835,"close":4895,"volume":9121,"rsi_14":22.05,"sma_20":5112.0,"sma_60":5300.33,"sma_120":5715.58},{"date":"2026-01-15","open":4895,"high":4965,"low":4845,"close":4965,"volume":21906,"rsi_14":34.15,"sma_20":5104.75,"sma_60":5287.75,"sma_120":5701.29},{"date":"2026-01-16","open":4965,"high":4965,"low":4890,"close":4905,"volume":18039,"rsi_14":20.51,"sma_20":5098.0,"sma_60":5274.33,"sma_120":5686.33},{"date":"2026-01-19","open":4905,"high":4975,"low":4890,"close":4945,"volume":29365,"rsi_14":25.21,"sma_20":5075.5,"sma_60":5251.33,"sma_120":5671.54},{"date":"2026-01-20","open":4970,"high":5020,"low":4890,"close":5020,"volume":24954,"rsi_14":35.71,"sma_20":5069.0,"sma_60":5241.83,"sma_120":5657.54},{"date":"2026-01-21","open":5020,"high":5030,"low":4860,"close":4920,"volume":22486,"rsi_14":32.61,"sma_20":5052.5,"sma_60":5230.33,"sma_120":5643.88},{"date":"2026-01-22","open":4940,"high":5050,"low":4920,"close":5040,"volume":18289,"rsi_14":42.59,"sma_20":5059.25,"sma_60":5232.58,"sma_120":5629.12},{"date":"2026-01-23","open":5060,"high":5060,"low":4835,"close":5050,"volume":27433,"rsi_14":40.38,"sma_20":5053.75,"sma_60":5223.75,"sma_120":5615.54},{"date":"2026-01-26","open":5060,"high":5100,"low":5000,"close":5070,"volume":14633,"rsi_14":45.27,"sma_20":5044.75,"sma_60":5214.58,"sma_120":5602.38},{"date":"2026-01-27","open":5080,"high":5090,"low":5010,"close":5090,"volume":11419,"rsi_14":50.0,"sma_20":5036.25,"sma_60":5207.42,"sma_120":5589.79},{"date":"2026-01-28","open":5100,"high":5120,"low":5050,"close":5090,"volume":17700,"rsi_14":57.26,"sma_20":5028.75,"sma_60":5200.75,"sma_120":5577.88},{"date":"2026-01-29","open":5100,"high":5130,"low":4995,"close":5110,"volume":25174,"rsi_14":61.98,"sma_20":5024.25,"sma_60":5195.75,"sma_120":5567.04},{"date":"2026-01-30","open":5110,"high":5110,"low":5020,"close":5060,"volume":12848,"rsi_14":60.0,"sma_20":5019.25,"sma_60":5190.08,"sma_120":5555.29},{"date":"2026-02-02","open":5120,"high":5120,"low":4900,"close":4990,"volume":19535,"rsi_14":57.25,"sma_20":5008.75,"sma_60":5184.42,"sma_120":5542.54},{"date":"2026-02-03","open":5020,"high":5020,"low":4925,"close":5010,"volume":5742,"rsi_14":58.52,"sma_20":5002.25,"sma_60":5180.08,"sma_120":5529.54},{"date":"2026-02-04","open":5020,"high":5070,"low":4995,"close":5070,"volume":13282,"rsi_14":41.87,"sma_20":5048.0,"sma_60":5233.08,"sma_120":5629.38},{"date":"2026-02-05","open":5100,"high":5100,"low":4905,"close":5030,"volume":10252,"rsi_14":42.95,"sma_20":5037.0,"sma_60":5223.92,"sma_120":5615.62},{"date":"2026-02-06","open":5050,"high":5090,"low":4860,"close":5090,"volume":16382,"rsi_14":50.0,"sma_20":5028.5,"sma_60":5215.08,"sma_120":5602.62},{"date":"2026-02-09","open":5080,"high":5090,"low":5020,"close":5070,"volume":16961,"rsi_14":54.86,"sma_20":5020.0,"sma_60":5207.58,"sma_120":5589.88},{"date":"2026-02-10","open":5070,"high":5120,"low":5060,"close":5060,"volume":11087,"rsi_14":56.83,"sma_20":5013.0,"sma_60":5200.42,"sma_120":5577.71},{"date":"2026-02-11","open":5100,"high":5100,"low":4995,"close":5070,"volume":14409,"rsi_14":60.0,"sma_20":5008.5,"sma_60":5194.75,"sma_120":5566.54},{"date":"2026-02-12","open":5100,"high":5110,"low":5070,"close":5090,"volume":10647,"rsi_14":64.89,"sma_20":5003.0,"sma_60":5189.58,"sma_120":5555.04},{"date":"2026-02-13","open":5060,"high":5090,"low":5030,"close":5080,"volume":11285,"rsi_14":63.91,"sma_20":5000.0,"sma_60":5185.42,"sma_120":5543.04},{"date":"2026-02-19","open":5070,"high":5180,"low":5060,"close":5180,"volume":40724,"rsi_14":65.47,"sma_20":5004.5,"sma_60":5183.92,"sma_120":5531.46},{"date":"2026-02-20","open":5170,"high":5210,"low":5130,"close":5210,"volume":28152,"rsi_14":72.93,"sma_20":5015.0,"sma_60":5181.92,"sma_120":5520.12},{"date":"2026-02-23","open":5230,"high":5240,"low":5180,"close":5210,"volume":36102,"rsi_14":72.93,"sma_20":5027.25,"sma_60":5179.25,"sma_120":5509.12},{"date":"2026-02-24","open":5210,"high":5260,"low":5140,"close":5200,"volume":15742,"rsi_14":70.08,"sma_20":5040.5,"sma_60":5177.58,"sma_120":5498.62},{"date":"2026-02-25","open":5210,"high":5240,"low":5160,"close":5210,"volume":19751,"rsi_14":66.67,"sma_20":5056.25,"sma_60":5175.92,"sma_120":5488.62},{"date":"2026-02-26","open":5220,"high":5220,"low":5140,"close":5200,"volume":27310,"rsi_14":79.17,"sma_20":5071.5,"sma_60":5165.0,"sma_120":5469.08},{"date":"2026-02-27","open":5410,"high":6180,"low":5320,"close":5830,"volume":1411112,"rsi_14":89.58,"sma_20":5114.75,"sma_60":5180.42,"sma_120":5476.79},{"date":"2026-03-03","open":5640,"high":5930,"low":5620,"close":5930,"volume":174402,"rsi_14":94.12,"sma_20":5166.0,"sma_60":5189.42,"sma_120":5474.54},{"date":"2026-03-04","open":5880,"high":5930,"low":5350,"close":5680,"volume":126292,"rsi_14":74.38,"sma_20":5204.75,"sma_60":5195.08,"sma_120":5471.46},{"date":"2026-03-05","open":5900,"high":6480,"low":5750,"close":6250,"volume":414028,"rsi_14":83.52,"sma_20":5270.0,"sma_60":5210.42,"sma_120":5473.54},{"date":"2026-03-06","open":6210,"high":6320,"low":5990,"close":6270,"volume":103027,"rsi_14":84.18,"sma_20":5332.5,"sma_60":5224.75,"sma_120":5475.54},{"date":"2026-03-09","open":6000,"high":6260,"low":5800,"close":6000,"volume":55851,"rsi_14":72.91,"sma_20":5386.5,"sma_60":5233.42,"sma_120":5475.29},{"date":"2026-03-10","open":6110,"high":6360,"low":5930,"close":6300,"volume":130425,"rsi_14":76.19,"sma_20":5448.0,"sma_60":5247.42,"sma_120":5477.54},{"date":"2026-03-11","open":6310,"high":6430,"low":6160,"close":6400,"volume":88521,"rsi_14":77.5,"sma_20":5516.5,"sma_60":5264.75,"sma_120":5480.79},{"date":"2026-03-12","open":6390,"high":6480,"low":6290,"close":6370,"volume":35504,"rsi_14":75.54,"sma_20":5580.5,"sma_60":5282.08,"sma_120":5484.54},{"date":"2026-03-13","open":6290,"high":6360,"low":6140,"close":6270,"volume":57834,"rsi_14":72.08,"sma_20":5640.5,"sma_60":5299.58,"sma_120":5485.96},{"date":"2026-03-16","open":6200,"high":6260,"low":5670,"close":6050,"volume":41668,"rsi_14":66.03,"sma_20":5690.0,"sma_60":5307.5,"sma_120":5478.0},{"date":"2026-03-17","open":6000,"high":6180,"low":6000,"close":6150,"volume":11442,"rsi_14":67.53,"sma_20":5744.0,"sma_60":5328.25,"sma_120":5488.38},{"date":"2026-03-18","open":6180,"high":6270,"low":6070,"close":6200,"volume":16474,"rsi_14":68.0,"sma_20":5799.5,"sma_60":5343.58,"sma_120":5489.96},{"date":"2026-03-19","open":6150,"high":6250,"low":6100,"close":6240,"volume":22432,"rsi_14":68.71,"sma_20":5857.5,"sma_60":5356.92,"sma_120":5492.54},{"date":"2026-03-20","open":6200,"high":6390,"low":6160,"close":6350,"volume":40964,"rsi_14":61.5,"sma_20":5916.0,"sma_60":5372.92,"sma_120":5495.46},{"date":"2026-03-23","open":6300,"high":6300,"low":5960,"close":6220,"volume":19918,"rsi_14":56.33,"sma_20":5966.5,"sma_60":5389.08,"sma_120":5497.71},{"date":"2026-03-24","open":6270,"high":6390,"low":6050,"close":6340,"volume":33316,"rsi_14":65.28,"sma_20":6023.0,"sma_60":5407.25,"sma_120":5500.62},{"date":"2026-03-25","open":6340,"high":6440,"low":6230,"close":6430,"volume":33830,"rsi_14":55.36,"sma_20":6084.5,"sma_60":5426.25,"sma_120":5504.71},{"date":"2026-03-26","open":6450,"high":6450,"low":6310,"close":6330,"volume":25894,"rsi_14":51.7,"sma_20":6140.5,"sma_60":5444.92,"sma_120":5508.04},{"date":"2026-03-27","open":6280,"high":6340,"low":6160,"close":6340,"volume":16925,"rsi_14":61.33,"sma_20":6197.5,"sma_60":5464.08,"sma_120":5511.54},{"date":"2026-03-30","open":6290,"high":6360,"low":6150,"close":6310,"volume":11590,"rsi_14":50.41,"sma_20":6221.5,"sma_60":5483.75,"sma_120":5514.71},{"date":"2026-03-31","open":6240,"high":6280,"low":6080,"close":6080,"volume":26992,"rsi_14":38.24,"sma_20":6229.0,"sma_60":5499.92,"sma_120":5515.79},{"date":"2026-04-01","open":6100,"high":6280,"low":6100,"close":6280,"volume":13756,"rsi_14":47.06,"sma_20":6259.0,"sma_60":5520.58,"sma_120":5518.96},{"date":"2026-04-02","open":6270,"high":6270,"low":5960,"close":5980,"volume":17392,"rsi_14":41.62,"sma_20":6245.5,"sma_60":5533.08,"sma_120":5519.29},{"date":"2026-04-03","open":6050,"high":6070,"low":6000,"close":6020,"volume":7142,"rsi_14":49.03,"sma_20":6233.0,"sma_60":5548.92,"sma_120":5520.62},{"date":"2026-04-06","open":6020,"high":6040,"low":5900,"close":6010,"volume":7453,"rsi_14":45.21,"sma_20":6233.5,"sma_60":5563.25,"sma_120":5521.12},{"date":"2026-04-07","open":6000,"high":6020,"low":5800,"close":5860,"volume":22781,"rsi_14":39.1,"sma_20":6211.5,"sma_60":5573.42,"sma_120":5520.21},{"date":"2026-04-08","open":5940,"high":6100,"low":5880,"close":6080,"volume":14332,"rsi_14":45.4,"sma_20":6195.5,"sma_60":5588.75,"sma_120":5521.46},{"date":"2026-04-09","open":6080,"high":6110,"low":5950,"close":6040,"volume":11472,"rsi_14":40.72,"sma_20":6179.0,"sma_60":5601.92,"sma_120":5522.88},{"date":"2026-04-10","open":6050,"high":6090,"low":5990,"close":6000,"volume":6237,"rsi_14":43.04,"sma_20":6165.5,"sma_60":5614.25,"sma_120":5523.29},{"date":"2026-04-13","open":6000,"high":6110,"low":5910,"close":6000,"volume":8764,"rsi_14":38.36,"sma_20":6163.0,"sma_60":5626.92,"sma_120":5524.38},{"date":"2026-04-14","open":6050,"high":6150,"low":5970,"close":6140,"volume":12642,"rsi_14":40.4,"sma_20":6162.5,"sma_60":5642.58,"sma_120":5525.96},{"date":"2026-04-15","open":6140,"high":6170,"low":6060,"close":6170,"volume":11759,"rsi_14":44.44,"sma_20":6161.0,"sma_60":5659.42,"sma_120":5528.38},{"date":"2026-04-16","open":6170,"high":6260,"low":6100,"close":6210,"volume":13946,"rsi_14":45.58,"sma_20":6159.5,"sma_60":5676.25,"sma_120":5530.79},{"date":"2026-04-17","open":6220,"high":6250,"low":6150,"close":6250,"volume":6720,"rsi_14":47.97,"sma_20":6154.5,"sma_60":5694.75,"sma_120":5534.21},{"date":"2026-04-20","open":6240,"high":6240,"low":6110,"close":6220,"volume":10578,"rsi_14":55.47,"sma_20":6154.5,"sma_60":5713.58,"sma_120":5537.71},{"date":"2026-04-21","open":6230,"high":6230,"low":6090,"close":6190,"volume":11641,"rsi_14":45.95,"sma_20":6147.0,"sma_60":5733.42,"sma_120":5541.88},{"date":"2026-04-22","open":6190,"high":6190,"low":6090,"close":6110,"volume":9153,"rsi_14":57.3,"sma_20":6131.0,"sma_60":5752.5,"sma_120":5546.04},{"date":"2026-04-23","open":6140,"high":6260,"low":6060,"close":6200,"volume":4945,"rsi_14":59.57,"sma_20":6124.5,"sma_60":5773.58,"sma_120":5550.71},{"date":"2026-04-24","open":6190,"high":6330,"low":6140,"close":6180,"volume":16282,"rsi_14":58.95,"sma_20":6116.5,"sma_60":5795.0,"sma_120":5554.96},{"date":"2026-04-27","open":6220,"high":6270,"low":6150,"close":6180,"volume":15882,"rsi_14":70.0,"sma_20":6110.0,"sma_60":5816.42,"sma_120":5558.38},{"date":"2026-04-28","open":6130,"high":6250,"low":6130,"close":6160,"volume":6032,"rsi_14":56.67,"sma_20":6114.0,"sma_60":5836.33,"sma_120":5562.04},{"date":"2026-04-29","open":6160,"high":6290,"low":6080,"close":6200,"volume":14441,"rsi_14":63.33,"sma_20":6110.0,"sma_60":5857.92,"sma_120":5560.33},{"date":"2026-04-30","open":6180,"high":6210,"low":6140,"close":6190,"volume":6812,"rsi_14":55.81,"sma_20":6151.0,"sma_60":6144.0,"sma_120":6074.08},{"date":"2026-05-04","open":6210,"high":6280,"low":6130,"close":6170,"volume":13075,"rsi_14":64.41,"sma_20":6128.0,"sma_60":5899.33,"sma_120":5561.21},{"date":"2026-05-06","open":6160,"high":6160,"low":5990,"close":6150,"volume":33261,"rsi_14":51.06,"sma_20":6135.0,"sma_60":5918.33,"sma_120":5565.62},{"date":"2026-05-07","open":6150,"high":6150,"low":5940,"close":5990,"volume":18120,"rsi_14":35.0,"sma_20":6141.5,"sma_60":5933.67,"sma_120":5569.54},{"date":"2026-05-08","open":5990,"high":6080,"low":5900,"close":6080,"volume":8889,"rsi_14":40.0,"sma_20":6141.5,"sma_60":5951.17,"sma_120":5574.46},{"date":"2026-05-11","open":6080,"high":6090,"low":5900,"close":6000,"volume":12282,"rsi_14":31.88,"sma_20":6139.5,"sma_60":5966.33,"sma_120":5579.38},{"date":"2026-05-12","open":6000,"high":7000,"low":5740,"close":6320,"volume":606437,"rsi_14":55.1,"sma_20":6155.5,"sma_60":5987.17,"sma_120":5587.04},{"date":"2026-05-13","open":6160,"high":6770,"low":6160,"close":6660,"volume":195500,"rsi_14":68.22,"sma_20":6188.5,"sma_60":6013.83,"sma_120":5598.12},{"date":"2026-05-14","open":6660,"high":6860,"low":6450,"close":6780,"volume":74935,"rsi_14":75.19,"sma_20":6220.5,"sma_60":6042.33,"sma_120":5610.71},{"date":"2026-05-15","open":6780,"high":6850,"low":6410,"close":6630,"volume":46391,"rsi_14":65.47,"sma_20":6243.5,"sma_60":6068.0,"sma_120":5621.54},{"date":"2026-05-18","open":6660,"high":6780,"low":6300,"close":6640,"volume":49542,"rsi_14":66.67,"sma_20":6265.0,"sma_60":6094.0,"sma_120":5632.12},{"date":"2026-05-19","open":6640,"high":6730,"low":6420,"close":6640,"volume":62951,"rsi_14":66.67,"sma_20":6284.5,"sma_60":6118.33,"sma_120":5643.29},{"date":"2026-05-20","open":6640,"high":6690,"low":6440,"close":6650,"volume":29155,"rsi_14":67.88,"sma_20":6306.0,"sma_60":6142.33,"sma_120":5654.46},{"date":"2026-05-21","open":6750,"high":6830,"low":6110,"close":6640,"volume":71022,"rsi_14":66.42,"sma_20":6328.5,"sma_60":6166.17,"sma_120":5665.12},{"date":"2026-05-22","open":6680,"high":6810,"low":6460,"close":6700,"volume":47951,"rsi_14":68.35,"sma_20":6358.0,"sma_60":6191.17,"sma_120":5675.96},{"date":"2026-05-26","open":6890,"high":7050,"low":6740,"close":6970,"volume":114605,"rsi_14":74.39,"sma_20":6396.5,"sma_60":6220.5,"sma_120":5689.12},{"date":"2026-05-27","open":7040,"high":7090,"low":6760,"close":6960,"volume":56727,"rsi_14":74.85,"sma_20":6435.5,"sma_60":6249.83,"sma_120":5702.62},{"date":"2026-05-28","open":7020,"high":7050,"low":6490,"close":6890,"volume":63822,"rsi_14":79.22,"sma_20":6471.0,"sma_60":6267.5,"sma_120":5715.62},{"date":"2026-05-29","open":6890,"high":6910,"low":6530,"close":6860,"volume":17595,"rsi_14":76.35,"sma_20":6506.0,"sma_60":6283.0,"sma_120":5727.71},{"date":"2026-06-01","open":6640,"high":6820,"low":6320,"close":6420,"volume":41496,"rsi_14":61.41,"sma_20":6517.0,"sma_60":6295.33,"sma_120":5735.54},{"date":"2026-06-02","open":6420,"high":6590,"low":6000,"close":6590,"volume":30355,"rsi_14":57.99,"sma_20":6537.0,"sma_60":6301.0,"sma_120":5744.96},{"date":"2026-06-04","open":6540,"high":6690,"low":6390,"close":6400,"volume":12760,"rsi_14":41.56,"sma_20":6548.5,"sma_60":6303.17,"sma_120":5753.62},{"date":"2026-06-05","open":6400,"high":6690,"low":6150,"close":6600,"volume":44720,"rsi_14":44.44,"sma_20":6571.0,"sma_60":6313.17,"sma_120":5764.21},{"date":"2026-06-08","open":6450,"high":6670,"low":6110,"close":6280,"volume":34496,"rsi_14":40.22,"sma_20":6585.5,"sma_60":6312.83,"sma_120":5773.04},{"date":"2026-06-09","open":6360,"high":6800,"low":6360,"close":6660,"volume":47275,"rsi_14":50.46,"sma_20":6614.5,"sma_60":6317.17,"sma_120":5784.38},{"date":"2026-06-10","open":6660,"high":7080,"low":6650,"close":6990,"volume":101907,"rsi_14":57.03,"sma_20":6664.0,"sma_60":6327.5,"sma_120":5799.46},{"date":"2026-06-11","open":7000,"high":7000,"low":6700,"close":6860,"volume":29032,"rsi_14":54.02,"sma_20":6691.0,"sma_60":6337.33,"sma_120":5812.62},{"date":"2026-06-12","open":6860,"high":7060,"low":6730,"close":6900,"volume":19098,"rsi_14":54.92,"sma_20":6703.0,"sma_60":6351.5,"sma_120":5824.79},{"date":"2026-06-15","open":6900,"high":7190,"low":6660,"close":6800,"volume":40081,"rsi_14":51.87,"sma_20":6704.0,"sma_60":6362.33,"sma_120":5836.54},{"date":"2026-06-16","open":6810,"high":6970,"low":6730,"close":6800,"volume":32597,"rsi_14":46.47,"sma_20":6712.5,"sma_60":6372.33,"sma_120":5849.46},{"date":"2026-06-17","open":6900,"high":6900,"low":6700,"close":6710,"volume":12370,"rsi_14":53.96,"sma_20":6728.0,"sma_60":6426.67,"sma_120":5943.54},{"date":"2026-06-18","open":6790,"high":6790,"low":6460,"close":6600,"volume":22902,"rsi_14":44.27,"sma_20":6714.0,"sma_60":6384.33,"sma_120":5872.54},{"date":"2026-06-19","open":6600,"high":6610,"low":6300,"close":6380,"volume":19791,"rsi_14":41.18,"sma_20":6700.5,"sma_60":6387.0,"sma_120":5882.29},{"date":"2026-06-22","open":6300,"high":6380,"low":6040,"close":6180,"volume":16398,"rsi_14":45.16,"sma_20":6677.5,"sma_60":6384.33,"sma_120":5890.54},{"date":"2026-06-23","open":6130,"high":6130,"low":5650,"close":5700,"volume":30534,"rsi_14":34.05,"sma_20":6627.5,"sma_60":6372.17,"sma_120":5895.29},{"date":"2026-06-24","open":5990,"high":5990,"low":5680,"close":5780,"volume":23152,"rsi_14":38.43,"sma_20":6568.0,"sma_60":6363.0,"sma_120":5900.88},{"date":"2026-06-25","open":5790,"high":5940,"low":5740,"close":5770,"volume":12057,"rsi_14":33.33,"sma_20":6508.5,"sma_60":6353.5,"sma_120":5906.96},{"date":"2026-06-26","open":5750,"high":5760,"low":5350,"close":5500,"volume":33703,"rsi_14":34.02,"sma_20":6439.0,"sma_60":6340.0,"sma_120":5909.21},{"date":"2026-06-29","open":5500,"high":5960,"low":5500,"close":5940,"volume":6833,"rsi_14":35.6,"sma_20":6393.0,"sma_60":6337.67,"sma_120":5916.46},{"date":"2026-06-30","open":6000,"high":6080,"low":5850,"close":6060,"volume":14797,"rsi_14":29.69,"sma_20":6375.0,"sma_60":6334.0,"sma_120":5924.04},{"date":"2026-07-01","open":6020,"high":6440,"low":5820,"close":6270,"volume":63591,"rsi_14":37.55,"sma_20":6359.0,"sma_60":6338.83,"sma_120":5932.54},{"date":"2026-07-02","open":6240,"high":6270,"low":6040,"close":6100,"volume":9778,"rsi_14":34.0,"sma_20":6344.0,"sma_60":6340.17,"sma_120":5940.38},{"date":"2026-07-03","open":6040,"high":6180,"low":5890,"close":6180,"volume":11694,"rsi_14":37.5,"sma_20":6323.0,"sma_60":6343.0,"sma_120":5948.12},{"date":"2026-07-06","open":6180,"high":6180,"low":5930,"close":6170,"volume":6910,"rsi_14":37.35,"sma_20":6317.5,"sma_60":6348.17,"sma_120":5955.71},{"date":"2026-07-07","open":6140,"high":6150,"low":5760,"close":5970,"volume":25944,"rsi_14":35.77,"sma_20":6283.0,"sma_60":6346.33,"sma_120":5961.79},{"date":"2026-07-08","open":6060,"high":6060,"low":5740,"close":5820,"volume":13576,"rsi_14":35.23,"sma_20":6224.5,"sma_60":6342.67,"sma_120":5966.96},{"date":"2026-07-09","open":6040,"high":6040,"low":5780,"close":5930,"volume":14402,"rsi_14":41.11,"sma_20":6178.0,"sma_60":6341.5,"sma_120":5973.38},{"date":"2026-07-10","open":5870,"high":6260,"low":5870,"close":6230,"volume":18879,"rsi_14":50.95,"sma_20":6144.5,"sma_60":6345.33,"sma_120":5981.96},{"date":"2026-07-13","open":6130,"high":6230,"low":5920,"close":6040,"volume":9568,"rsi_14":57.26,"sma_20":6106.5,"sma_60":6343.67,"sma_120":5989.46},{"date":"2026-07-14","open":6000,"high":6000,"low":5850,"close":5980,"volume":50050,"rsi_14":54.31,"sma_20":6065.5,"sma_60":6340.5,"sma_120":5996.88},{"date":"2026-07-15","open":6020,"high":6210,"low":5950,"close":6150,"volume":5276,"rsi_14":57.66,"sma_20":6037.5,"sma_60":6339.5,"sma_120":6006.46},{"date":"2026-07-16","open":6200,"high":6210,"low":5930,"close":5930,"volume":6748,"rsi_14":58.85,"sma_20":6004.0,"sma_60":6334.17,"sma_120":6014.5},{"date":"2026-07-20","open":6110,"high":6280,"low":5850,"close":5880,"volume":6440,"rsi_14":48.53,"sma_20":5979.0,"sma_60":6328.5,"sma_120":6022.38},{"date":"2026-07-21","open":6040,"high":6040,"low":5810,"close":6000,"volume":2492,"rsi_14":48.53,"sma_20":5970.0,"sma_60":6325.33,"sma_120":6031.58},{"date":"2026-07-22","open":6000,"high":6050,"low":5830,"close":6030,"volume":4470,"rsi_14":43.55,"sma_20":5986.5,"sma_60":6324.0,"sma_120":6041.04},{"date":"2026-07-23","open":5910,"high":6080,"low":5870,"close":6060,"volume":6706,"rsi_14":48.84,"sma_20":6000.5,"sma_60":6321.67,"sma_120":6050.17},{"date":"2026-07-24","open":5940,"high":6050,"low":5930,"close":5990,"volume":3904,"rsi_14":44.44,"sma_20":6011.5,"sma_60":6318.5,"sma_120":6059.21},{"date":"2026-07-27","open":5990,"high":6100,"low":5970,"close":6100,"volume":3569,"rsi_14":48.07,"sma_20":6041.5,"sma_60":6317.17,"sma_120":6068.83},{"date":"2026-07-28","open":6100,"high":6100,"low":5560,"close":5900,"volume":26191,"rsi_14":48.07,"sma_20":6039.5,"sma_60":6312.83,"sma_120":6076.17},{"date":"2026-07-29","open":5820,"high":5930,"low":5520,"close":5700,"volume":21702,"rsi_14":46.77,"sma_20":6021.5,"sma_60":6304.5,"sma_120":6082.67},{"date":"2026-07-30","open":5700,"high":6100,"low":5650,"close":5850,"volume":11370,"rsi_14":47.89,"sma_20":6000.5,"sma_60":6298.83,"sma_120":6089.25},{"date":"2026-07-31","open":6000,"high":6000,"low":5750,"close":5990,"volume":6725,"rsi_14":43.1,"sma_20":5995.0,"sma_60":6295.83,"sma_120":6097.58},{"date":"2026-08-03","open":5880,"high":6580,"low":5880,"close":6010,"volume":128427,"rsi_14":49.04,"sma_20":5986.5,"sma_60":6293.5,"sma_120":6105.92},{"date":"2026-08-04","open":5970,"high":6340,"low":5950,"close":6290,"volume":35139,"rsi_14":58.66,"sma_20":5992.5,"sma_60":6298.5,"sma_120":6116.08},{"date":"2026-08-05","open":6250,"high":6570,"low":6250,"close":6530,"volume":24306,"rsi_14":60.22,"sma_20":6020.5,"sma_60":6306.0,"sma_120":6128.58},{"date":"2026-08-06","open":6530,"high":6530,"low":6310,"close":6410,"volume":8515,"rsi_14":63.64,"sma_20":6050.0,"sma_60":6312.83,"sma_120":6139.58},{"date":"2026-08-07","open":6420,"high":6520,"low":6150,"close":6520,"volume":19958,"rsi_14":67.58,"sma_20":6079.5,"sma_60":6316.17,"sma_120":6151.67},{"date":"2026-08-10","open":6500,"high":6590,"low":6420,"close":6580,"volume":11206,"rsi_14":66.48,"sma_20":6097.0,"sma_60":6314.83,"sma_120":6164.33},{"date":"2026-08-11","open":6520,"high":6680,"low":5740,"close":5890,"volume":168891,"rsi_14":47.11,"sma_20":6089.5,"sma_60":6300.0,"sma_120":6171.17},{"date":"2026-08-12","open":6010,"high":6010,"low":5720,"close":5950,"volume":94223,"rsi_14":47.76,"sma_20":6088.0,"sma_60":6288.67,"sma_120":6178.33},{"date":"2026-08-13","open":5950,"high":5980,"low":5770,"close":5940,"volume":19695,"rsi_14":48.95,"sma_20":6077.5,"sma_60":6277.0,"sma_120":6185.5},{"date":"2026-08-14","open":5940,"high":6050,"low":5920,"close":6000,"volume":12379,"rsi_14":47.86,"sma_20":6081.0,"sma_60":6266.33,"sma_120":6192.33},{"date":"2026-08-18","open":5970,"high":6000,"low":5830,"close":5870,"volume":17400,"rsi_14":49.34,"sma_20":6080.5,"sma_60":6253.33,"sma_120":6197.83},{"date":"2026-08-19","open":5830,"high":5940,"low":5610,"close":5940,"volume":13063,"rsi_14":55.61,"sma_20":6077.5,"sma_60":6241.67,"sma_120":6203.92},{"date":"2026-08-20","open":6140,"high":7140,"low":6030,"close":6980,"volume":352834,"rsi_14":68.65,"sma_20":6125.0,"sma_60":6246.33,"sma_120":6218.75},{"date":"2026-08-21","open":6730,"high":7720,"low":6720,"close":7700,"volume":317725,"rsi_14":73.68,"sma_20":6207.0,"sma_60":6258.5,"sma_120":6239.5},{"date":"2026-08-24","open":7700,"high":7700,"low":6940,"close":7290,"volume":120438,"rsi_14":66.0,"sma_20":6272.0,"sma_60":6264.0,"sma_120":6256.92},{"date":"2026-08-25","open":7310,"high":7690,"low":7100,"close":7630,"volume":92280,"rsi_14":66.5,"sma_20":6348.5,"sma_60":6276.33,"sma_120":6271.92},{"date":"2026-08-26","open":7670,"high":8020,"low":7510,"close":7510,"volume":115172,"rsi_14":62.44,"sma_20":6429.0,"sma_60":6287.17,"sma_120":6285.08},{"date":"2026-08-27","open":7420,"high":7890,"low":7420,"close":7700,"volume":133661,"rsi_14":66.08,"sma_20":6529.0,"sma_60":6308.5,"sma_120":6301.92},{"date":"2026-08-28","open":7700,"high":7760,"low":7170,"close":7300,"volume":59318,"rsi_14":59.07,"sma_20":6601.5,"sma_60":6320.33,"sma_120":6310.67},{"date":"2026-08-31","open":7220,"high":7320,"low":6990,"close":7320,"volume":104772,"rsi_14":58.69,"sma_20":6668.0,"sma_60":6335.67,"sma_120":6319.42},{"date":"2026-09-01","open":7220,"high":7280,"low":6960,"close":7160,"volume":47220,"rsi_14":67.02,"sma_20":6725.5,"sma_60":6345.0,"sma_120":6329.08},{"date":"2026-09-02","open":7150,"high":7300,"low":7020,"close":7100,"volume":44224,"rsi_14":65.42,"sma_20":6766.0,"sma_60":6358.67,"sma_120":6335.75},{"date":"2026-09-03","open":7150,"high":7160,"low":6980,"close":7080,"volume":24136,"rsi_14":65.24,"sma_20":6793.5,"sma_60":6365.67,"sma_120":6341.42},{"date":"2026-09-04","open":7080,"high":7140,"low":7000,"close":7080,"volume":18300,"rsi_14":64.67,"sma_20":6827.0,"sma_60":6367.17,"sma_120":6347.33},{"date":"2026-09-07","open":7080,"high":7350,"low":7000,"close":7070,"volume":41815,"rsi_14":66.85,"sma_20":6854.5,"sma_60":6370.67,"sma_120":6354.0},{"date":"2026-09-08","open":7060,"high":7140,"low":7010,"close":7050,"volume":25100,"rsi_14":65.81,"sma_20":6878.0,"sma_60":6373.17,"sma_120":6362.33},{"date":"2026-09-09","open":7070,"high":7270,"low":7000,"close":7250,"volume":31148,"rsi_14":55.06,"sma_20":6946.0,"sma_60":6380.67,"sma_120":6371.5},{"date":"2026-09-10","open":7250,"high":7250,"low":7030,"close":7190,"volume":16473,"rsi_14":37.31,"sma_20":7008.0,"sma_60":6387.17,"sma_120":6379.75},{"date":"2026-09-11","open":7180,"high":7200,"low":7030,"close":7200,"volume":11034,"rsi_14":47.2,"sma_20":7071.0,"sma_60":6395.33,"sma_120":6387.75},{"date":"2026-09-14","open":7050,"high":7350,"low":7020,"close":7190,"volume":12425,"rsi_14":32.81,"sma_20":7130.5,"sma_60":6405.17,"sma_120":6394.75},{"date":"2026-09-15","open":7120,"high":7170,"low":7040,"close":7110,"volume":11563,"rsi_14":33.87,"sma_20":7192.5,"sma_60":6417.33,"sma_120":6402.17},{"date":"2026-09-16","open":7040,"high":7130,"low":6970,"close":7010,"volume":11577,"rsi_14":20.0,"sma_20":7246.0,"sma_60":6431.17,"sma_120":6407.75},{"date":"2026-09-17","open":7030,"high":7500,"low":6980,"close":7330,"volume":24193,"rsi_14":51.4,"sma_20":7263.5,"sma_60":6458.33,"sma_120":6415.25},{"date":"2026-09-18","open":7380,"high":8460,"low":7300,"close":8350,"volume":423019,"rsi_14":74.88,"sma_20":7296.0,"sma_60":6501.17,"sma_120":6432.08},{"date":"2026-09-21","open":8280,"high":8530,"low":8070,"close":8440,"volume":119249,"rsi_14":82.0,"sma_20":7353.5,"sma_60":6545.67,"sma_120":6449.58},{"date":"2026-09-22","open":8520,"high":8520,"low":7640,"close":8010,"volume":97034,"rsi_14":69.2,"sma_20":7372.5,"sma_60":6587.5,"sma_120":6463.75},{"date":"2026-09-23","open":8200,"high":8300,"low":7730,"close":7920,"volume":74750,"rsi_14":67.21,"sma_20":7393.0,"sma_60":6620.5,"sma_120":6479.08},{"date":"2026-09-28","open":7840,"high":8240,"low":7780,"close":7820,"volume":24174,"rsi_14":64.57,"sma_20":7399.0,"sma_60":6649.83,"sma_120":6491.92},{"date":"2026-09-29","open":7860,"high":8630,"low":7680,"close":8350,"volume":102070,"rsi_14":70.92,"sma_20":7451.5,"sma_60":6684.5,"sma_120":6511.67},{"date":"2026-09-30","open":8340,"high":8750,"low":8150,"close":8340,"volume":170503,"rsi_14":71.15,"sma_20":7502.5,"sma_60":6721.83,"sma_120":6531.0},{"date":"2026-10-01","open":8430,"high":8680,"low":8330,"close":8580,"volume":120493,"rsi_14":71.52,"sma_20":7573.5,"sma_60":6761.83,"sma_120":6552.42},{"date":"2026-10-02","open":8630,"high":8660,"low":8250,"close":8570,"volume":59367,"rsi_14":72.7,"sma_20":7647.0,"sma_60":6801.83,"sma_120":6575.0},{"date":"2026-10-06","open":8700,"high":8700,"low":8100,"close":8340,"volume":68850,"rsi_14":67.48,"sma_20":7710.0,"sma_60":6841.33,"sma_120":6593.83},{"date":"2026-10-07","open":8330,"high":8360,"low":8060,"close":8140,"volume":21827,"rsi_14":63.77,"sma_20":7763.0,"sma_60":6880.0,"sma_120":6611.33},{"date":"2026-10-08","open":8140,"high":8510,"low":8050,"close":8330,"volume":57855,"rsi_14":67.13,"sma_20":7826.0,"sma_60":6920.0,"sma_120":6630.75},{"date":"2026-10-12","open":8520,"high":8570,"low":7820,"close":8240,"volume":43547,"rsi_14":67.32,"sma_20":7885.5,"sma_60":6953.5,"sma_120":6649.42},{"date":"2026-10-13","open":8190,"high":8450,"low":8000,"close":8370,"volume":20467,"rsi_14":65.48,"sma_20":7941.5,"sma_60":6992.33,"sma_120":6668.0},{"date":"2026-10-14","open":8230,"high":8430,"low":7920,"close":8360,"volume":24871,"rsi_14":50.21,"sma_20":8000.0,"sma_60":7032.0,"sma_120":6686.25},{"date":"2026-10-15","open":8330,"high":8330,"low":7940,"close":8120,"volume":59233,"rsi_14":43.6,"sma_20":8046.0,"sma_60":7064.83,"sma_120":6702.17},{"date":"2026-10-16","open":8080,"high":8430,"low":8080,"close":8430,"volume":19711,"rsi_14":58.82,"sma_20":8108.0,"sma_60":7106.5,"sma_120":6720.33},{"date":"2026-10-19","open":8160,"high":8490,"low":8160,"close":8470,"volume":25192,"rsi_14":61.8,"sma_20":8176.0,"sma_60":7149.67,"sma_120":6739.08},{"date":"2026-10-20","open":8500,"high":8640,"low":7950,"close":8060,"volume":18823,"rsi_14":54.55,"sma_20":8228.5,"sma_60":7184.0,"sma_120":6754.67},{"date":"2026-10-21","open":8160,"high":8230,"low":7700,"close":7980,"volume":42044,"rsi_14":41.55,"sma_20":8261.0,"sma_60":7216.5,"sma_120":6770.25},{"date":"2026-10-22","open":7970,"high":8190,"low":7810,"close":7840,"volume":23808,"rsi_14":39.22,"sma_20":8235.5,"sma_60":7246.17,"sma_120":6783.92},{"date":"2026-10-23","open":7746,"high":8186,"low":7560,"close":8180,"volume":22237,"rsi_14":41.74,"sma_20":8222.5,"sma_60":7282.67,"sma_120":6800.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.99,"pbr":0.39,"ttm_eps":null,"close":7532.1772},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.69,"pbr":0.34,"ttm_eps":null,"close":6548.9126},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.42,"pbr":0.3,"ttm_eps":null,"close":5799.2397},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":26.28,"pbr":0.31,"ttm_eps":null,"close":5836.9585},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":6525.3232},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":211.47,"pbr":0.29,"ttm_eps":null,"close":5544.6392},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.28,"ttm_eps":null,"close":5200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":326.01,"pbr":0.32,"ttm_eps":null,"close":6080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":24.31,"pbr":0.32,"ttm_eps":null,"close":6060.0}],"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":"레이언스","phase":"above-fold","symbol_resolved":true}