{"status":"ok","report":{"price_analysis":{"current":2660.0,"change_1d":-1.3,"change_7d":-3.3,"change_30d":-8.0,"high_30d":2960.0,"low_30d":2570.0,"position_in_range":23.0,"support":2609.0,"resistance":2921.0},"summary":"화승엔터프라이즈(241590)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1611.76억. 현재가 2,660원, 전일 대비 -1.3%, 30일 -8.0%. ROE -0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.73만, 기관 순매도 9028.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 1611.76억. 매출 1.50조, 영업이익 154.00억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.35,"roe":-0.34,"eps":-30.0,"revenue":1502396316660.0,"operating_income":15400316605.0,"net_income":-28774924818.0,"market_cap":161176297380,"profit_margin":-1.92,"roa":-0.11,"operating_margin":1.03,"gross_margin":11.2,"debt_ratio":2.012720816929462,"total_assets":1381322509607.0,"total_equity":458496685735.0,"total_debt":922825823872.0,"dividend_yield":1.03,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-38.29)가 시그널선(-47.58)을 상회합니다(골든크로스). 현재가가 SMA20(2708)과 SMA60(2905) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2640~2776 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.943820224719104,"macd":-38.29125499589145,"macd_signal":-47.5814441477124,"sma_20":2708.25,"sma_60":2905.1666666666665,"bb_upper":2776.019831045975,"bb_lower":2640.480168954025,"atr_14":121.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.73만, 기관 순매수 -9028.00. 30일 누적: 외국인 1.11만, 기관 -11.53만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":17327.0,"institutional_flow":-9028.0,"data":[{"date":"2026-10-23","foreign_net":-2871.0,"institution_net":523.0,"retail_net":2348.0},{"date":"2026-10-22","foreign_net":1438.0,"institution_net":996.0,"retail_net":-2434.0},{"date":"2026-10-21","foreign_net":36949.0,"institution_net":-516.0,"retail_net":-36433.0},{"date":"2026-10-20","foreign_net":87.0,"institution_net":1651.0,"retail_net":-1738.0},{"date":"2026-10-19","foreign_net":-18276.0,"institution_net":-11682.0,"retail_net":29958.0},{"date":"2026-10-16","foreign_net":6859.0,"institution_net":447.0,"retail_net":-7306.0},{"date":"2026-10-15","foreign_net":23626.0,"institution_net":367.0,"retail_net":-23993.0},{"date":"2026-10-14","foreign_net":5374.0,"institution_net":1870.0,"retail_net":-7244.0},{"date":"2026-10-13","foreign_net":15123.0,"institution_net":942.0,"retail_net":-16065.0},{"date":"2026-10-12","foreign_net":1977.0,"institution_net":4013.0,"retail_net":-5990.0},{"date":"2026-10-08","foreign_net":15020.0,"institution_net":-470.0,"retail_net":-14550.0},{"date":"2026-10-07","foreign_net":13883.0,"institution_net":-1473.0,"retail_net":-12410.0},{"date":"2026-10-06","foreign_net":-13495.0,"institution_net":-15916.0,"retail_net":29411.0},{"date":"2026-10-02","foreign_net":5746.0,"institution_net":-2069.0,"retail_net":-3677.0},{"date":"2026-10-01","foreign_net":6856.0,"institution_net":-5995.0,"retail_net":-861.0},{"date":"2026-09-30","foreign_net":4584.0,"institution_net":-12249.0,"retail_net":7665.0},{"date":"2026-09-29","foreign_net":359.0,"institution_net":-10417.0,"retail_net":10058.0},{"date":"2026-09-28","foreign_net":7183.0,"institution_net":-496.0,"retail_net":-6687.0},{"date":"2026-09-23","foreign_net":-8074.0,"institution_net":-8346.0,"retail_net":16420.0},{"date":"2026-09-22","foreign_net":-12655.0,"institution_net":-8136.0,"retail_net":20791.0},{"date":"2026-09-21","foreign_net":-43610.0,"institution_net":-11749.0,"retail_net":55359.0},{"date":"2026-09-18","foreign_net":5977.0,"institution_net":-8851.0,"retail_net":2874.0},{"date":"2026-09-17","foreign_net":-10575.0,"institution_net":-8115.0,"retail_net":18690.0},{"date":"2026-09-16","foreign_net":5254.0,"institution_net":-33.0,"retail_net":-5221.0},{"date":"2026-09-15","foreign_net":-6173.0,"institution_net":49.0,"retail_net":6124.0},{"date":"2026-09-14","foreign_net":-5954.0,"institution_net":-6021.0,"retail_net":11975.0},{"date":"2026-09-11","foreign_net":-13675.0,"institution_net":11.0,"retail_net":13664.0},{"date":"2026-09-10","foreign_net":-8403.0,"institution_net":-8509.0,"retail_net":16912.0},{"date":"2026-09-09","foreign_net":-3462.0,"institution_net":-2999.0,"retail_net":6461.0},{"date":"2026-09-08","foreign_net":2049.0,"institution_net":-2082.0,"retail_net":33.0}],"periods":{"d1":{"foreign_net":-2871.0,"institution_net":523.0,"retail_net":2348.0},"d3":{"foreign_net":35516.0,"institution_net":1003.0,"retail_net":-36519.0},"d7":{"foreign_net":47812.0,"institution_net":-8214.0,"retail_net":-39598.0},"d14":{"foreign_net":91440.0,"institution_net":-21317.0,"retail_net":-70123.0},"d30":{"foreign_net":11121.0,"institution_net":-115255.0,"retail_net":104134.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -30, PBR 0.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -30원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +13.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.3,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":250.4,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.8x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.75,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.71,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","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":"적자 (EPS -30, PBR 0.35x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +13.3%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.01,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.35,"per_5y_high":67.82,"per_5y_low":13.42,"per_5y_avg":34.17,"per_percentile":null,"pbr_5y_high":1.75,"pbr_5y_low":0.76,"pbr_5y_avg":1.44,"pbr_percentile":0.0,"per_5y_median":22.59,"pbr_5y_median":1.68,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.68},{"quarter":"2024-Q3","per":67.82,"pbr":1.72},{"quarter":"2024-Q4","per":15.1,"pbr":1.71},{"quarter":"2025-Q1","per":13.42,"pbr":1.75},{"quarter":"2025-Q2","per":22.59,"pbr":1.69},{"quarter":"2025-Q3","per":51.9,"pbr":1.42},{"quarter":"2025-Q4","per":null,"pbr":1.18},{"quarter":"2026-Q1","per":null,"pbr":1.07},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7641.1953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8232.0098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8563.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8236.7998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7484.3999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5999.3999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FOOTWEAR & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":67.82,"eps":121.3722,"close":8232.01,"source":"reported"},{"date":"2024-10","per":74.64,"eps":121.3722,"close":9059.15,"source":"reported"},{"date":"2024-11","per":69.61,"eps":121.3722,"close":8448.64,"source":"reported"},{"date":"2024-12","per":15.1,"eps":567.08,"close":8563.5,"source":"reported"},{"date":"2025-01","per":18.63,"eps":567.08,"close":10563.3,"source":"reported"},{"date":"2025-02","per":17.51,"eps":567.08,"close":9929.7,"source":"reported"},{"date":"2025-03","per":13.42,"eps":613.68,"close":8236.8,"source":"reported"},{"date":"2025-04","per":12.5,"eps":613.68,"close":7672.5,"source":"reported"},{"date":"2025-05","per":12.63,"eps":613.68,"close":7751.7,"source":"reported"},{"date":"2025-06","per":22.59,"eps":331.36,"close":7484.4,"source":"reported"},{"date":"2025-07","per":22.5,"eps":331.36,"close":7454.7,"source":"reported"},{"date":"2025-08","per":20.14,"eps":331.36,"close":6672.6,"source":"reported"},{"date":"2025-09","per":51.9,"eps":115.6,"close":5999.4,"source":"reported"},{"date":"2025-10","per":43.68,"eps":115.6,"close":5049.0,"source":"reported"},{"date":"2025-11","per":42.91,"eps":115.6,"close":4959.9,"source":"reported"}],"trailing_per_history_meta":{"avg":33.71,"std":21.94,"upper_1sd":55.64,"lower_1sd":11.77,"current":42.91,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.03,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.71,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:57.360883+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003444090042807166,"dividend_yield":null,"eps":-30.0,"revenue":397514062003.0,"operating_income":7290491769.0,"net_income":-1579103870.0,"market_cap":null,"profit_margin":-0.003972447822457367,"operating_margin":0.018340210990938428,"roa":-0.0011431826087082812,"gross_margin":0.11198726161708472,"total_equity":458496685735.0,"total_assets":1381322509607.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.64,"roe":-0.019520877192337024,"dividend_yield":1.03,"eps":-152.43,"revenue":350911525545.0,"operating_income":-4848944774.0,"net_income":-9235364637.0,"market_cap":295400000000.0,"profit_margin":-0.026318214036021113,"operating_margin":-0.013818140531204021,"roa":-0.006499331760868875,"gross_margin":0.08914230237213625,"total_equity":473101928054.0,"total_assets":1420971413185.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.027856782468126895,"dividend_yield":null,"eps":-216.69,"revenue":398196042533.0,"operating_income":12816054073.0,"net_income":-13128999881.0,"market_cap":null,"profit_margin":-0.03297119629186659,"operating_margin":0.03218528740636061,"roa":-0.009935367350559273,"gross_margin":0.13222663840170265,"total_equity":471303528899.0,"total_assets":1321440810164.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010147023453631946,"dividend_yield":null,"eps":-79.74,"revenue":355774686579.0,"operating_income":142715537.0,"net_income":-4831456430.0,"market_cap":null,"profit_margin":-0.013580101711163119,"operating_margin":0.00040114022268503895,"roa":-0.0035553706954915116,"gross_margin":0.09649450261092966,"total_equity":476145191945.0,"total_assets":1358917773645.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02040253917743751,"dividend_yield":null,"eps":-168.03,"revenue":386980778665.0,"operating_income":9313066681.0,"net_income":-10180604783.0,"market_cap":null,"profit_margin":-0.026307778949954272,"operating_margin":0.02406596708272712,"roa":-0.0076064079472848755,"gross_margin":0.12259111788357846,"total_equity":498987145397.0,"total_assets":1338424766796.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0019208956843251978,"dividend_yield":null,"eps":16.83,"revenue":423427674104.0,"operating_income":13419922391.0,"net_income":1019699986.0,"market_cap":null,"profit_margin":0.0024082034509382276,"operating_margin":0.03169354109741979,"roa":0.0006938566486885434,"gross_margin":0.1187121955960156,"total_equity":530846101806.0,"total_assets":1469611897396.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03724501092149307,"dividend_yield":null,"eps":346.54,"revenue":486455417749.0,"operating_income":39351088897.0,"net_income":20996857451.0,"market_cap":null,"profit_margin":0.043162963521220156,"operating_margin":0.08089351554370862,"roa":0.013655565904082137,"gross_margin":0.1472851151304652,"total_equity":563749531320.0,"total_assets":1537604343788.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01526736856681678,"dividend_yield":null,"eps":136.02,"revenue":386114213637.0,"operating_income":19114291697.0,"net_income":8241250570.0,"market_cap":null,"profit_margin":0.021344074574130803,"operating_margin":0.0495042425839574,"roa":0.0057121021820705055,"gross_margin":0.1387831515842053,"total_equity":539795088717.0,"total_assets":1442770158396.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013505391099620422,"dividend_yield":null,"eps":114.29,"revenue":391677790942.0,"operating_income":18773696917.0,"net_income":6924634539.0,"market_cap":null,"profit_margin":0.017679415833984333,"operating_margin":0.04793148182297634,"roa":0.005034145353833794,"gross_margin":0.14340564962060237,"total_equity":512731137360.0,"total_assets":1375533293596.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.003227474006415375,"dividend_yield":null,"eps":-29.77,"revenue":345369189063.0,"operating_income":5327365659.0,"net_income":-1803572297.0,"market_cap":null,"profit_margin":-0.0052221574886085285,"operating_margin":0.015425132952517708,"roa":-0.0012964883542553218,"gross_margin":0.11686442023824407,"total_equity":558818535305.0,"total_assets":1391121093437.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.010740986394782746,"dividend_yield":null,"eps":-99.16776465846002,"revenue":325190419901.0,"operating_income":7992499644.0,"net_income":-6008334756.0,"market_cap":null,"profit_margin":-0.018476358429713763,"operating_margin":0.024577906220094713,"roa":-0.004416041694559291,"gross_margin":0.1568740797854086,"total_equity":559383890377.0,"total_assets":1360570205531.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.028478309376040144,"dividend_yield":null,"eps":-276.88185603915747,"revenue":261290195227.0,"operating_income":-1657619706.0,"net_income":-16775601272.0,"market_cap":null,"profit_margin":-0.06420294974109507,"operating_margin":-0.006343979744666334,"roa":-0.01172104865753996,"gross_margin":0.130832297175564,"total_equity":589065911550.0,"total_assets":1431237235007.0}],"current_price":2660.0,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7775.0},{"date":"2016-10-25","close":7550.0},{"date":"2016-10-26","close":7675.0},{"date":"2016-10-27","close":7750.0},{"date":"2016-10-28","close":7700.0},{"date":"2016-10-31","close":7500.0},{"date":"2016-11-01","close":7725.0},{"date":"2016-11-02","close":7575.0},{"date":"2016-11-03","close":7525.0},{"date":"2016-11-04","close":7350.0},{"date":"2016-11-07","close":7325.0},{"date":"2016-11-08","close":7450.0},{"date":"2016-11-09","close":7400.0},{"date":"2016-11-10","close":6800.0},{"date":"2016-11-11","close":6525.0},{"date":"2016-11-14","close":6750.0},{"date":"2016-11-15","close":7150.0},{"date":"2016-11-16","close":7375.0},{"date":"2016-11-17","close":7400.0},{"date":"2016-11-18","close":7250.0},{"date":"2016-11-21","close":7350.0},{"date":"2016-11-22","close":7225.0},{"date":"2016-11-23","close":7125.0},{"date":"2016-11-24","close":7125.0},{"date":"2016-11-25","close":7200.0},{"date":"2016-11-28","close":7450.0},{"date":"2016-11-29","close":7325.0},{"date":"2016-11-30","close":7500.0},{"date":"2016-12-01","close":7450.0},{"date":"2016-12-02","close":7225.0},{"date":"2016-12-05","close":7350.0},{"date":"2016-12-06","close":7275.0},{"date":"2016-12-07","close":7350.0},{"date":"2016-12-08","close":7425.0},{"date":"2016-12-09","close":7625.0},{"date":"2016-12-12","close":7725.0},{"date":"2016-12-13","close":7700.0},{"date":"2016-12-14","close":7550.0},{"date":"2016-12-15","close":7350.0},{"date":"2016-12-16","close":7375.0},{"date":"2016-12-19","close":7400.0},{"date":"2016-12-20","close":7350.0},{"date":"2016-12-21","close":7425.0},{"date":"2016-12-22","close":7475.0},{"date":"2016-12-23","close":7450.0},{"date":"2016-12-26","close":7600.0},{"date":"2016-12-27","close":7525.0},{"date":"2016-12-28","close":7575.0},{"date":"2016-12-29","close":7650.0},{"date":"2017-01-02","close":7600.0},{"date":"2017-01-03","close":7650.0},{"date":"2017-01-04","close":7650.0},{"date":"2017-01-05","close":7500.0},{"date":"2017-01-06","close":7300.0},{"date":"2017-01-09","close":7275.0},{"date":"2017-01-10","close":7175.0},{"date":"2017-01-11","close":7000.0},{"date":"2017-01-12","close":6850.0},{"date":"2017-01-13","close":6900.0},{"date":"2017-01-16","close":6825.0},{"date":"2017-01-17","close":7100.0},{"date":"2017-01-18","close":7375.0},{"date":"2017-01-19","close":7250.0},{"date":"2017-01-20","close":7350.0},{"date":"2017-01-23","close":7350.0},{"date":"2017-01-24","close":7200.0},{"date":"2017-01-25","close":7375.0},{"date":"2017-01-26","close":7500.0},{"date":"2017-01-31","close":7300.0},{"date":"2017-02-01","close":7700.0},{"date":"2017-02-02","close":7575.0},{"date":"2017-02-03","close":7800.0},{"date":"2017-02-06","close":8100.0},{"date":"2017-02-07","close":7825.0},{"date":"2017-02-08","close":7975.0},{"date":"2017-02-09","close":8025.0},{"date":"2017-02-10","close":8250.0},{"date":"2017-02-13","close":8275.0},{"date":"2017-02-14","close":8225.0},{"date":"2017-02-15","close":8000.0},{"date":"2017-02-16","close":7800.0},{"date":"2017-02-17","close":8050.0},{"date":"2017-02-20","close":8075.0},{"date":"2017-02-21","close":8225.0},{"date":"2017-02-22","close":8425.0},{"date":"2017-02-23","close":8425.0},{"date":"2017-02-24","close":7950.0},{"date":"2017-02-27","close":8100.0},{"date":"2017-02-28","close":8300.0},{"date":"2017-03-02","close":8300.0},{"date":"2017-03-03","close":8125.0},{"date":"2017-03-06","close":8275.0},{"date":"2017-03-07","close":8450.0},{"date":"2017-03-08","close":8400.0},{"date":"2017-03-09","close":8625.0},{"date":"2017-03-10","close":8900.0},{"date":"2017-03-13","close":8875.0},{"date":"2017-03-14","close":8725.0},{"date":"2017-03-15","close":8625.0},{"date":"2017-03-16","close":8800.0},{"date":"2017-03-17","close":8825.0},{"date":"2017-03-20","close":8775.0},{"date":"2017-03-21","close":8775.0},{"date":"2017-03-22","close":9050.0},{"date":"2017-03-23","close":9475.0},{"date":"2017-03-24","close":9650.0},{"date":"2017-03-27","close":9275.0},{"date":"2017-03-28","close":9375.0},{"date":"2017-03-29","close":9375.0},{"date":"2017-03-30","close":9125.0},{"date":"2017-03-31","close":9025.0},{"date":"2017-04-03","close":8950.0},{"date":"2017-04-04","close":8700.0},{"date":"2017-04-05","close":8750.0},{"date":"2017-04-06","close":8800.0},{"date":"2017-04-07","close":8850.0},{"date":"2017-04-10","close":8600.0},{"date":"2017-04-11","close":8700.0},{"date":"2017-04-12","close":8675.0},{"date":"2017-04-13","close":8650.0},{"date":"2017-04-14","close":8650.0},{"date":"2017-04-17","close":8875.0},{"date":"2017-04-18","close":9450.0},{"date":"2017-04-19","close":9125.0},{"date":"2017-04-20","close":8975.0},{"date":"2017-04-21","close":9025.0},{"date":"2017-04-24","close":8800.0},{"date":"2017-04-25","close":8750.0},{"date":"2017-04-26","close":8650.0},{"date":"2017-04-27","close":8850.0},{"date":"2017-04-28","close":8850.0},{"date":"2017-05-02","close":8775.0},{"date":"2017-05-04","close":8675.0},{"date":"2017-05-08","close":8475.0},{"date":"2017-05-10","close":8750.0},{"date":"2017-05-11","close":8725.0},{"date":"2017-05-12","close":8550.0},{"date":"2017-05-15","close":8550.0},{"date":"2017-05-16","close":8325.0},{"date":"2017-05-17","close":8600.0},{"date":"2017-05-18","close":8625.0},{"date":"2017-05-19","close":8950.0},{"date":"2017-05-22","close":9125.0},{"date":"2017-05-23","close":8850.0},{"date":"2017-05-24","close":8750.0},{"date":"2017-05-25","close":8875.0},{"date":"2017-05-26","close":8875.0},{"date":"2017-05-29","close":8900.0},{"date":"2017-05-30","close":9050.0},{"date":"2017-05-31","close":8775.0},{"date":"2017-06-01","close":8725.0},{"date":"2017-06-02","close":8875.0},{"date":"2017-06-05","close":8900.0},{"date":"2017-06-07","close":9075.0},{"date":"2017-06-08","close":8950.0},{"date":"2017-06-09","close":9050.0},{"date":"2017-06-12","close":8900.0},{"date":"2017-06-13","close":9000.0},{"date":"2017-06-14","close":9600.0},{"date":"2017-06-15","close":9450.0},{"date":"2017-06-16","close":9625.0},{"date":"2017-06-19","close":9375.0},{"date":"2017-06-20","close":9350.0},{"date":"2017-06-21","close":9075.0},{"date":"2017-06-22","close":9025.0},{"date":"2017-06-23","close":9050.0},{"date":"2017-06-26","close":8875.0},{"date":"2017-06-27","close":8825.0},{"date":"2017-06-28","close":8700.0},{"date":"2017-06-29","close":8825.0},{"date":"2017-06-30","close":8825.0},{"date":"2017-07-03","close":8650.0},{"date":"2017-07-04","close":8500.0},{"date":"2017-07-05","close":8425.0},{"date":"2017-07-06","close":8575.0},{"date":"2017-07-07","close":8625.0},{"date":"2017-07-10","close":8550.0},{"date":"2017-07-11","close":8350.0},{"date":"2017-07-12","close":8500.0},{"date":"2017-07-13","close":8600.0},{"date":"2017-07-14","close":8600.0},{"date":"2017-07-17","close":8450.0},{"date":"2017-07-18","close":8225.0},{"date":"2017-07-19","close":8200.0},{"date":"2017-07-20","close":8125.0},{"date":"2017-07-21","close":8000.0},{"date":"2017-07-24","close":7600.0},{"date":"2017-07-25","close":7400.0},{"date":"2017-07-26","close":7200.0},{"date":"2017-07-27","close":7575.0},{"date":"2017-07-28","close":7675.0},{"date":"2017-07-31","close":7750.0},{"date":"2017-08-01","close":7625.0},{"date":"2017-08-02","close":7575.0},{"date":"2017-08-03","close":7425.0},{"date":"2017-08-04","close":7225.0},{"date":"2017-08-07","close":7475.0},{"date":"2017-08-08","close":7650.0},{"date":"2017-08-09","close":7500.0},{"date":"2017-08-10","close":7375.0},{"date":"2017-08-11","close":7350.0},{"date":"2017-08-14","close":7675.0},{"date":"2017-08-16","close":8100.0},{"date":"2017-08-17","close":8200.0},{"date":"2017-08-18","close":8200.0},{"date":"2017-08-21","close":8250.0},{"date":"2017-08-22","close":8525.0},{"date":"2017-08-23","close":8275.0},{"date":"2017-08-24","close":8150.0},{"date":"2017-08-25","close":8150.0},{"date":"2017-08-28","close":8250.0},{"date":"2017-08-29","close":8150.0},{"date":"2017-08-30","close":8275.0},{"date":"2017-08-31","close":8375.0},{"date":"2017-09-01","close":8300.0},{"date":"2017-09-04","close":8175.0},{"date":"2017-09-05","close":8200.0},{"date":"2017-09-06","close":8150.0},{"date":"2017-09-07","close":8375.0},{"date":"2017-09-08","close":8300.0},{"date":"2017-09-11","close":8375.0},{"date":"2017-09-12","close":8300.0},{"date":"2017-09-13","close":7875.0},{"date":"2017-09-14","close":7775.0},{"date":"2017-09-15","close":7700.0},{"date":"2017-09-18","close":7650.0},{"date":"2017-09-19","close":7525.0},{"date":"2017-09-20","close":7350.0},{"date":"2017-09-21","close":7375.0},{"date":"2017-09-22","close":7250.0},{"date":"2017-09-25","close":7450.0},{"date":"2017-09-26","close":7650.0},{"date":"2017-09-27","close":7650.0},{"date":"2017-09-28","close":7825.0},{"date":"2017-09-29","close":7875.0},{"date":"2017-10-10","close":7950.0},{"date":"2017-10-11","close":8150.0},{"date":"2017-10-12","close":8425.0},{"date":"2017-10-13","close":8550.0},{"date":"2017-10-16","close":8925.0},{"date":"2017-10-17","close":8950.0},{"date":"2017-10-18","close":8925.0},{"date":"2017-10-19","close":8825.0},{"date":"2017-10-20","close":8525.0},{"date":"2017-10-23","close":8450.0},{"date":"2017-10-24","close":9150.0},{"date":"2017-10-25","close":9050.0},{"date":"2017-10-26","close":8600.0},{"date":"2017-10-27","close":8775.0},{"date":"2017-10-30","close":9050.0},{"date":"2017-10-31","close":9000.0},{"date":"2017-11-01","close":9175.0},{"date":"2017-11-02","close":9400.0},{"date":"2017-11-03","close":9650.0},{"date":"2017-11-06","close":9450.0},{"date":"2017-11-07","close":9400.0},{"date":"2017-11-08","close":9850.0},{"date":"2017-11-09","close":10225.0},{"date":"2017-11-10","close":10500.0},{"date":"2017-11-13","close":10300.0},{"date":"2017-11-14","close":10900.0},{"date":"2017-11-15","close":11975.0},{"date":"2017-11-16","close":13025.0},{"date":"2017-11-17","close":12625.0},{"date":"2017-11-20","close":12450.0},{"date":"2017-11-21","close":12675.0},{"date":"2017-11-22","close":11925.0},{"date":"2017-11-23","close":12025.0},{"date":"2017-11-24","close":12175.0},{"date":"2017-11-27","close":12175.0},{"date":"2017-11-28","close":12300.0},{"date":"2017-11-29","close":12050.0},{"date":"2017-11-30","close":12850.0},{"date":"2017-12-01","close":12125.0},{"date":"2017-12-04","close":11825.0},{"date":"2017-12-05","close":11875.0},{"date":"2017-12-06","close":11825.0},{"date":"2017-12-07","close":11700.0},{"date":"2017-12-08","close":11575.0},{"date":"2017-12-11","close":11450.0},{"date":"2017-12-12","close":11300.0},{"date":"2017-12-13","close":11175.0},{"date":"2017-12-14","close":11550.0},{"date":"2017-12-15","close":12675.0},{"date":"2017-12-18","close":11450.0},{"date":"2017-12-19","close":11025.0},{"date":"2017-12-20","close":11350.0},{"date":"2017-12-21","close":11175.0},{"date":"2017-12-22","close":11500.0},{"date":"2017-12-26","close":11375.0},{"date":"2017-12-27","close":11750.0},{"date":"2017-12-28","close":12000.0},{"date":"2018-01-02","close":11726.4873},{"date":"2018-01-03","close":11437.5381},{"date":"2018-01-04","close":11798.7227},{"date":"2018-01-05","close":11654.249},{"date":"2018-01-08","close":11822.7998},{"date":"2018-01-09","close":11895.0381},{"date":"2018-01-10","close":11028.1934},{"date":"2018-01-11","close":11124.5098},{"date":"2018-01-12","close":10980.0352},{"date":"2018-01-15","close":11028.1934},{"date":"2018-01-16","close":11172.6689},{"date":"2018-01-17","close":11341.2217},{"date":"2018-01-18","close":11557.9326},{"date":"2018-01-19","close":11365.2988},{"date":"2018-01-22","close":11919.1172},{"date":"2018-01-23","close":13412.0186},{"date":"2018-01-24","close":13339.7793},{"date":"2018-01-25","close":12761.8838},{"date":"2018-01-26","close":12280.3037},{"date":"2018-01-29","close":13147.1475},{"date":"2018-01-30","close":12761.8838},{"date":"2018-01-31","close":12689.6465},{"date":"2018-02-01","close":12424.7764},{"date":"2018-02-02","close":11895.0381},{"date":"2018-02-05","close":11389.3799},{"date":"2018-02-06","close":11076.3516},{"date":"2018-02-07","close":10835.5615},{"date":"2018-02-08","close":11293.0625},{"date":"2018-02-09","close":10835.5615},{"date":"2018-02-12","close":11076.3516},{"date":"2018-02-13","close":11124.5098},{"date":"2018-02-14","close":10618.8496},{"date":"2018-02-19","close":10835.5615},{"date":"2018-02-20","close":11317.1416},{"date":"2018-02-21","close":11172.6689},{"date":"2018-02-22","close":11268.9854},{"date":"2018-02-23","close":11774.6455},{"date":"2018-02-26","close":11774.6455},{"date":"2018-02-27","close":11413.458},{"date":"2018-02-28","close":11365.2988},{"date":"2018-03-02","close":11268.9854},{"date":"2018-03-05","close":11557.9326},{"date":"2018-03-06","close":11220.8262},{"date":"2018-03-07","close":11557.9326},{"date":"2018-03-08","close":11846.8818},{"date":"2018-03-09","close":11654.249},{"date":"2018-03-12","close":11076.3516},{"date":"2018-03-13","close":11028.1934},{"date":"2018-03-14","close":10763.3252},{"date":"2018-03-15","close":11509.7744},{"date":"2018-03-16","close":11485.6934},{"date":"2018-03-19","close":11293.0625},{"date":"2018-03-20","close":11148.5869},{"date":"2018-03-21","close":10859.6406},{"date":"2018-03-22","close":10835.5615},{"date":"2018-03-23","close":10378.0605},{"date":"2018-03-26","close":10402.1387},{"date":"2018-03-27","close":10161.3496},{"date":"2018-03-28","close":10185.4277},{"date":"2018-03-29","close":9992.7959},{"date":"2018-03-30","close":10570.6924},{"date":"2018-04-02","close":10209.5068},{"date":"2018-04-03","close":9776.084},{"date":"2018-04-04","close":9535.2949},{"date":"2018-04-05","close":9535.2949},{"date":"2018-04-06","close":9246.3447},{"date":"2018-04-09","close":9294.5029},{"date":"2018-04-10","close":9198.1885},{"date":"2018-04-11","close":9318.582},{"date":"2018-04-12","close":9342.6621},{"date":"2018-04-13","close":9294.5029},{"date":"2018-04-16","close":10642.9287},{"date":"2018-04-17","close":10474.376},{"date":"2018-04-18","close":10137.2686},{"date":"2018-04-19","close":10498.4551},{"date":"2018-04-20","close":10378.0605},{"date":"2018-04-23","close":10618.8496},{"date":"2018-04-24","close":10402.1387},{"date":"2018-04-25","close":10329.9023},{"date":"2018-04-26","close":10402.1387},{"date":"2018-04-27","close":10642.9287},{"date":"2018-04-30","close":10450.2979},{"date":"2018-05-02","close":10715.167},{"date":"2018-05-03","close":10739.2451},{"date":"2018-05-04","close":10137.2686},{"date":"2018-05-08","close":10281.7422},{"date":"2018-05-09","close":10546.6133},{"date":"2018-05-10","close":10546.6133},{"date":"2018-05-11","close":10594.7715},{"date":"2018-05-14","close":10642.9287},{"date":"2018-05-15","close":10570.6924},{"date":"2018-05-16","close":11365.2988},{"date":"2018-05-17","close":11702.4062},{"date":"2018-05-18","close":12376.6191},{"date":"2018-05-21","close":11774.6455},{"date":"2018-05-23","close":11774.6455},{"date":"2018-05-24","close":11943.1973},{"date":"2018-05-25","close":11943.1973},{"date":"2018-05-28","close":11557.9326},{"date":"2018-05-29","close":11895.0381},{"date":"2018-05-30","close":11654.249},{"date":"2018-05-31","close":11798.7227},{"date":"2018-06-01","close":11341.2217},{"date":"2018-06-04","close":11389.3799},{"date":"2018-06-05","close":11293.0625},{"date":"2018-06-07","close":10835.5615},{"date":"2018-06-08","close":10835.5615},{"date":"2018-06-11","close":11557.9326},{"date":"2018-06-12","close":11365.2988},{"date":"2018-06-14","close":11750.5635},{"date":"2018-06-15","close":11365.2988},{"date":"2018-06-18","close":11509.7744},{"date":"2018-06-19","close":11413.458},{"date":"2018-06-20","close":11124.5098},{"date":"2018-06-21","close":10787.4043},{"date":"2018-06-22","close":10594.7715},{"date":"2018-06-25","close":10209.5068},{"date":"2018-06-26","close":10980.0352},{"date":"2018-06-27","close":10787.4043},{"date":"2018-06-28","close":10787.4043},{"date":"2018-06-29","close":10883.7197},{"date":"2018-07-02","close":10546.6133},{"date":"2018-07-03","close":10450.2979},{"date":"2018-07-04","close":10980.0352},{"date":"2018-07-05","close":10065.0322},{"date":"2018-07-06","close":9824.2422},{"date":"2018-07-09","close":9872.4023},{"date":"2018-07-10","close":9776.084},{"date":"2018-07-11","close":9679.7666},{"date":"2018-07-12","close":10402.1387},{"date":"2018-07-13","close":10016.874},{"date":"2018-07-16","close":10113.1904},{"date":"2018-07-17","close":10305.8223},{"date":"2018-07-18","close":10739.2451},{"date":"2018-07-19","close":10594.7715},{"date":"2018-07-20","close":10402.1387},{"date":"2018-07-23","close":9920.5586},{"date":"2018-07-24","close":10257.665},{"date":"2018-07-25","close":10402.1387},{"date":"2018-07-26","close":10353.9814},{"date":"2018-07-27","close":10450.2979},{"date":"2018-07-30","close":10257.665},{"date":"2018-07-31","close":10546.6133},{"date":"2018-08-01","close":11268.9854},{"date":"2018-08-02","close":11172.6689},{"date":"2018-08-03","close":11654.249},{"date":"2018-08-06","close":11461.6172},{"date":"2018-08-07","close":11702.4062},{"date":"2018-08-08","close":12183.9873},{"date":"2018-08-09","close":11943.1973},{"date":"2018-08-10","close":12424.7764},{"date":"2018-08-13","close":11846.8818},{"date":"2018-08-14","close":12521.0938},{"date":"2018-08-16","close":13002.6738},{"date":"2018-08-17","close":12906.3574},{"date":"2018-08-20","close":12665.5674},{"date":"2018-08-21","close":12858.2002},{"date":"2018-08-22","close":12521.0938},{"date":"2018-08-23","close":13098.9893},{"date":"2018-08-24","close":13098.9893},{"date":"2018-08-27","close":13484.2549},{"date":"2018-08-28","close":13917.6768},{"date":"2018-08-29","close":13291.6221},{"date":"2018-08-30","close":13676.8867},{"date":"2018-08-31","close":13484.2549},{"date":"2018-09-03","close":13436.0957},{"date":"2018-09-04","close":13291.6221},{"date":"2018-09-05","close":13917.6768},{"date":"2018-09-06","close":13243.4648},{"date":"2018-09-07","close":13869.5195},{"date":"2018-09-10","close":13676.8867},{"date":"2018-09-11","close":14206.625},{"date":"2018-09-12","close":14543.7324},{"date":"2018-09-13","close":14206.625},{"date":"2018-09-14","close":13243.4648},{"date":"2018-09-17","close":13484.2549},{"date":"2018-09-18","close":13436.0957},{"date":"2018-09-19","close":13387.9375},{"date":"2018-09-20","close":13436.0957},{"date":"2018-09-21","close":13291.6221},{"date":"2018-09-27","close":13773.2021},{"date":"2018-09-28","close":13676.8867},{"date":"2018-10-01","close":13580.5713},{"date":"2018-10-02","close":13147.1475},{"date":"2018-10-04","close":13002.6738},{"date":"2018-10-05","close":12761.8838},{"date":"2018-10-08","close":12424.7764},{"date":"2018-10-10","close":12280.3037},{"date":"2018-10-11","close":11076.3516},{"date":"2018-10-12","close":11461.6172},{"date":"2018-10-15","close":11991.3545},{"date":"2018-10-16","close":12183.9873},{"date":"2018-10-17","close":12665.5674},{"date":"2018-10-18","close":12232.1455},{"date":"2018-10-19","close":12472.9346},{"date":"2018-10-22","close":12810.04},{"date":"2018-10-23","close":12376.6191},{"date":"2018-10-24","close":12232.1455},{"date":"2018-10-25","close":12232.1455},{"date":"2018-10-26","close":12424.7764},{"date":"2018-10-29","close":11509.7744},{"date":"2018-10-30","close":11220.8262},{"date":"2018-10-31","close":10546.6133},{"date":"2018-11-01","close":10065.0322},{"date":"2018-11-02","close":10546.6133},{"date":"2018-11-05","close":9458.2412},{"date":"2018-11-06","close":10594.7715},{"date":"2018-11-07","close":9727.9268},{"date":"2018-11-08","close":10161.3496},{"date":"2018-11-09","close":10642.9287},{"date":"2018-11-12","close":11076.3516},{"date":"2018-11-13","close":11028.1934},{"date":"2018-11-14","close":10980.0352},{"date":"2018-11-15","close":11654.249},{"date":"2018-11-16","close":10931.8779},{"date":"2018-11-19","close":10787.4043},{"date":"2018-11-20","close":10883.7197},{"date":"2018-11-21","close":10835.5615},{"date":"2018-11-22","close":10642.9287},{"date":"2018-11-23","close":10691.0859},{"date":"2018-11-26","close":11076.3516},{"date":"2018-11-27","close":10787.4043},{"date":"2018-11-28","close":10642.9287},{"date":"2018-11-29","close":10305.8223},{"date":"2018-11-30","close":10642.9287},{"date":"2018-12-03","close":10546.6133},{"date":"2018-12-04","close":10257.665},{"date":"2018-12-05","close":10161.3496},{"date":"2018-12-06","close":9631.6094},{"date":"2018-12-07","close":10016.874},{"date":"2018-12-10","close":10016.874},{"date":"2018-12-11","close":10546.6133},{"date":"2018-12-12","close":10257.665},{"date":"2018-12-13","close":10402.1387},{"date":"2018-12-14","close":10450.2979},{"date":"2018-12-17","close":10161.3496},{"date":"2018-12-18","close":9968.7168},{"date":"2018-12-19","close":9679.7666},{"date":"2018-12-20","close":9400.4521},{"date":"2018-12-21","close":9824.2422},{"date":"2018-12-24","close":9727.9268},{"date":"2018-12-26","close":9631.6094},{"date":"2018-12-27","close":9713.7656},{"date":"2018-12-28","close":10293.6924},{"date":"2019-01-02","close":9394.8066},{"date":"2019-01-03","close":8553.915},{"date":"2019-01-04","close":8534.583},{"date":"2019-01-07","close":8447.5938},{"date":"2019-01-08","close":8669.8994},{"date":"2019-01-09","close":8843.876},{"date":"2019-01-10","close":8872.874},{"date":"2019-01-11","close":8988.8584},{"date":"2019-01-14","close":8698.8945},{"date":"2019-01-15","close":8602.2412},{"date":"2019-01-16","close":8486.2549},{"date":"2019-01-17","close":8283.2803},{"date":"2019-01-18","close":8689.2314},{"date":"2019-01-21","close":8969.5283},{"date":"2019-01-22","close":8892.2041},{"date":"2019-01-23","close":9365.8115},{"date":"2019-01-24","close":9162.8359},{"date":"2019-01-25","close":9259.4902},{"date":"2019-01-28","close":9481.7959},{"date":"2019-01-29","close":9269.1562},{"date":"2019-01-30","close":9017.8545},{"date":"2019-01-31","close":8921.1992},{"date":"2019-02-01","close":8950.1963},{"date":"2019-02-07","close":9008.1895},{"date":"2019-02-08","close":8795.5498},{"date":"2019-02-11","close":9201.4971},{"date":"2019-02-12","close":9404.4736},{"date":"2019-02-13","close":9665.4385},{"date":"2019-02-14","close":10003.7295},{"date":"2019-02-15","close":10052.0557},{"date":"2019-02-18","close":10245.3662},{"date":"2019-02-19","close":10197.0381},{"date":"2019-02-20","close":10342.0205},{"date":"2019-02-21","close":10342.0205},{"date":"2019-02-22","close":10487.001},{"date":"2019-02-25","close":10873.6201},{"date":"2019-02-26","close":11308.5625},{"date":"2019-02-27","close":11211.9111},{"date":"2019-02-28","close":11018.5996},{"date":"2019-03-04","close":11453.5469},{"date":"2019-03-05","close":11405.2178},{"date":"2019-03-06","close":10873.6201},{"date":"2019-03-07","close":10873.6201},{"date":"2019-03-08","close":10873.6201},{"date":"2019-03-11","close":10873.6201},{"date":"2019-03-12","close":11405.2178},{"date":"2019-03-13","close":11598.5283},{"date":"2019-03-14","close":11211.9111},{"date":"2019-03-15","close":10921.9463},{"date":"2019-03-18","close":10921.9463},{"date":"2019-03-19","close":10921.9463},{"date":"2019-03-20","close":11018.5996},{"date":"2019-03-21","close":10776.9648},{"date":"2019-03-22","close":10970.2725},{"date":"2019-03-25","close":10728.6367},{"date":"2019-03-26","close":11646.8545},{"date":"2019-03-27","close":11115.2549},{"date":"2019-03-28","close":10970.2725},{"date":"2019-03-29","close":11356.8906},{"date":"2019-04-01","close":11453.5469},{"date":"2019-04-02","close":11501.8721},{"date":"2019-04-03","close":12323.4365},{"date":"2019-04-04","close":12275.1074},{"date":"2019-04-05","close":12371.7617},{"date":"2019-04-08","close":12323.4365},{"date":"2019-04-09","close":12226.7793},{"date":"2019-04-10","close":12275.1074},{"date":"2019-04-11","close":12565.0713},{"date":"2019-04-12","close":12806.707},{"date":"2019-04-15","close":12710.0518},{"date":"2019-04-16","close":12613.3975},{"date":"2019-04-17","close":13483.2881},{"date":"2019-04-18","close":13338.3066},{"date":"2019-04-19","close":13338.3066},{"date":"2019-04-22","close":13193.3252},{"date":"2019-04-23","close":13338.3066},{"date":"2019-04-24","close":13096.6689},{"date":"2019-04-25","close":13289.9785},{"date":"2019-04-26","close":12806.707},{"date":"2019-04-29","close":12855.0342},{"date":"2019-04-30","close":13096.6689},{"date":"2019-05-02","close":13144.9971},{"date":"2019-05-03","close":13289.9785},{"date":"2019-05-07","close":13338.3066},{"date":"2019-05-08","close":13579.9414},{"date":"2019-05-09","close":13628.2695},{"date":"2019-05-10","close":13241.6523},{"date":"2019-05-13","close":12951.6895},{"date":"2019-05-14","close":13000.0166},{"date":"2019-05-15","close":13338.3066},{"date":"2019-05-16","close":14208.1953},{"date":"2019-05-17","close":14159.8682},{"date":"2019-05-20","close":13579.9414},{"date":"2019-05-21","close":13483.2881},{"date":"2019-05-22","close":13483.2881},{"date":"2019-05-23","close":14739.7939},{"date":"2019-05-24","close":14401.5039},{"date":"2019-05-27","close":14449.832},{"date":"2019-05-28","close":14884.7754},{"date":"2019-05-29","close":14401.5039},{"date":"2019-05-30","close":13821.5771},{"date":"2019-05-31","close":13918.2324},{"date":"2019-06-03","close":13869.9053},{"date":"2019-06-04","close":13386.6328},{"date":"2019-06-05","close":14304.8496},{"date":"2019-06-07","close":14933.1045},{"date":"2019-06-10","close":15174.7393},{"date":"2019-06-11","close":15271.3936},{"date":"2019-06-12","close":14933.1045},{"date":"2019-06-13","close":15126.4121},{"date":"2019-06-14","close":14498.1582},{"date":"2019-06-17","close":14401.5039},{"date":"2019-06-18","close":14208.1953},{"date":"2019-06-19","close":14063.2139},{"date":"2019-06-20","close":14159.8682},{"date":"2019-06-21","close":14063.2139},{"date":"2019-06-24","close":13869.9053},{"date":"2019-06-25","close":13869.9053},{"date":"2019-06-26","close":13773.251},{"date":"2019-06-27","close":13628.2695},{"date":"2019-06-28","close":13869.9053},{"date":"2019-07-01","close":13483.2881},{"date":"2019-07-02","close":13966.5586},{"date":"2019-07-03","close":13773.251},{"date":"2019-07-04","close":14546.4863},{"date":"2019-07-05","close":14401.5039},{"date":"2019-07-08","close":14014.8877},{"date":"2019-07-09","close":13773.251},{"date":"2019-07-10","close":13821.5771},{"date":"2019-07-11","close":13918.2324},{"date":"2019-07-12","close":14401.5039},{"date":"2019-07-15","close":13918.2324},{"date":"2019-07-16","close":13483.2881},{"date":"2019-07-17","close":13144.9971},{"date":"2019-07-18","close":13144.9971},{"date":"2019-07-19","close":13724.9238},{"date":"2019-07-22","close":13966.5586},{"date":"2019-07-23","close":13386.6328},{"date":"2019-07-24","close":12855.0342},{"date":"2019-07-25","close":12661.7266},{"date":"2019-07-26","close":12565.0713},{"date":"2019-07-29","close":12178.4531},{"date":"2019-07-30","close":12371.7617},{"date":"2019-07-31","close":12565.0713},{"date":"2019-08-01","close":12323.4365},{"date":"2019-08-02","close":12565.0713},{"date":"2019-08-05","close":11840.1611},{"date":"2019-08-06","close":11646.8545},{"date":"2019-08-07","close":11936.8184},{"date":"2019-08-08","close":12130.127},{"date":"2019-08-09","close":12178.4531},{"date":"2019-08-12","close":12130.127},{"date":"2019-08-13","close":12758.3789},{"date":"2019-08-14","close":13000.0166},{"date":"2019-08-16","close":12516.7441},{"date":"2019-08-19","close":13096.6689},{"date":"2019-08-20","close":13000.0166},{"date":"2019-08-21","close":13048.3418},{"date":"2019-08-22","close":12855.0342},{"date":"2019-08-23","close":12516.7441},{"date":"2019-08-26","close":12323.4365},{"date":"2019-08-27","close":12081.7979},{"date":"2019-08-28","close":12468.417},{"date":"2019-08-29","close":12565.0713},{"date":"2019-08-30","close":12565.0713},{"date":"2019-09-02","close":12081.7979},{"date":"2019-09-03","close":12275.1074},{"date":"2019-09-04","close":13096.6689},{"date":"2019-09-05","close":13241.6523},{"date":"2019-09-06","close":14111.541},{"date":"2019-09-09","close":13966.5586},{"date":"2019-09-10","close":13676.5977},{"date":"2019-09-11","close":13579.9414},{"date":"2019-09-16","close":13483.2881},{"date":"2019-09-17","close":13579.9414},{"date":"2019-09-18","close":13676.5977},{"date":"2019-09-19","close":13676.5977},{"date":"2019-09-20","close":13966.5586},{"date":"2019-09-23","close":14498.1582},{"date":"2019-09-24","close":14546.4863},{"date":"2019-09-25","close":14401.5039},{"date":"2019-09-26","close":14546.4863},{"date":"2019-09-27","close":14884.7754},{"date":"2019-09-30","close":15513.0303},{"date":"2019-10-01","close":15464.7031},{"date":"2019-10-02","close":15319.7197},{"date":"2019-10-04","close":15223.0664},{"date":"2019-10-07","close":14884.7754},{"date":"2019-10-08","close":14933.1045},{"date":"2019-10-10","close":14981.4316},{"date":"2019-10-11","close":14353.1777},{"date":"2019-10-14","close":14353.1777},{"date":"2019-10-15","close":14836.4482},{"date":"2019-10-16","close":14981.4316},{"date":"2019-10-17","close":15271.3936},{"date":"2019-10-18","close":14933.1045},{"date":"2019-10-21","close":14933.1045},{"date":"2019-10-22","close":14739.7939},{"date":"2019-10-23","close":14353.1777},{"date":"2019-10-24","close":14256.5234},{"date":"2019-10-25","close":14208.1953},{"date":"2019-10-28","close":14401.5039},{"date":"2019-10-29","close":14256.5234},{"date":"2019-10-30","close":14401.5039},{"date":"2019-10-31","close":14981.4316},{"date":"2019-11-01","close":14933.1045},{"date":"2019-11-04","close":14304.8496},{"date":"2019-11-05","close":14159.8682},{"date":"2019-11-06","close":14208.1953},{"date":"2019-11-07","close":14256.5234},{"date":"2019-11-08","close":14256.5234},{"date":"2019-11-11","close":13821.5771},{"date":"2019-11-12","close":13869.9053},{"date":"2019-11-13","close":14594.8135},{"date":"2019-11-14","close":15851.3193},{"date":"2019-11-15","close":16817.8633},{"date":"2019-11-18","close":16962.8438},{"date":"2019-11-19","close":16962.8438},{"date":"2019-11-20","close":16672.8828},{"date":"2019-11-21","close":16431.248},{"date":"2019-11-22","close":16237.9375},{"date":"2019-11-25","close":16382.917},{"date":"2019-11-26","close":16334.5908},{"date":"2019-11-27","close":16286.2627},{"date":"2019-11-28","close":15658.0107},{"date":"2019-11-29","close":15947.9736},{"date":"2019-12-02","close":15851.3193},{"date":"2019-12-03","close":15658.0107},{"date":"2019-12-04","close":15706.3389},{"date":"2019-12-05","close":15464.7031},{"date":"2019-12-06","close":15561.3574},{"date":"2019-12-09","close":15126.4121},{"date":"2019-12-10","close":15561.3574},{"date":"2019-12-11","close":15658.0107},{"date":"2019-12-12","close":16044.6289},{"date":"2019-12-13","close":15754.665},{"date":"2019-12-16","close":15996.3008},{"date":"2019-12-17","close":15609.6846},{"date":"2019-12-18","close":15416.375},{"date":"2019-12-19","close":16189.6113},{"date":"2019-12-20","close":15947.9736},{"date":"2019-12-23","close":15706.3389},{"date":"2019-12-24","close":15947.9736},{"date":"2019-12-26","close":16237.9375},{"date":"2019-12-27","close":16087.7217},{"date":"2019-12-30","close":16426.9219},{"date":"2020-01-02","close":16378.4629},{"date":"2020-01-03","close":16233.0938},{"date":"2020-01-06","close":16087.7217},{"date":"2020-01-07","close":16717.6621},{"date":"2020-01-08","close":16475.3789},{"date":"2020-01-09","close":16475.3789},{"date":"2020-01-10","close":16814.5762},{"date":"2020-01-13","close":17105.3184},{"date":"2020-01-14","close":16669.207},{"date":"2020-01-15","close":16669.207},{"date":"2020-01-16","close":16330.0059},{"date":"2020-01-17","close":16087.7217},{"date":"2020-01-20","close":16136.1777},{"date":"2020-01-21","close":16475.3789},{"date":"2020-01-22","close":16233.0938},{"date":"2020-01-23","close":16039.2646},{"date":"2020-01-28","close":15457.7803},{"date":"2020-01-29","close":15700.0664},{"date":"2020-01-30","close":15457.7803},{"date":"2020-01-31","close":15312.4082},{"date":"2020-02-03","close":15409.3223},{"date":"2020-02-04","close":16233.0938},{"date":"2020-02-05","close":15893.8916},{"date":"2020-02-06","close":15942.3496},{"date":"2020-02-07","close":16717.6621},{"date":"2020-02-10","close":16911.4883},{"date":"2020-02-11","close":16959.9453},{"date":"2020-02-12","close":16911.4883},{"date":"2020-02-13","close":16233.0938},{"date":"2020-02-14","close":16523.834},{"date":"2020-02-17","close":16426.9219},{"date":"2020-02-18","close":16330.0059},{"date":"2020-02-19","close":17589.8867},{"date":"2020-02-20","close":17396.0586},{"date":"2020-02-21","close":16717.6621},{"date":"2020-02-24","close":16233.0938},{"date":"2020-02-25","close":16426.9219},{"date":"2020-02-26","close":15942.3496},{"date":"2020-02-27","close":15360.8662},{"date":"2020-02-28","close":14537.0977},{"date":"2020-03-02","close":14730.9238},{"date":"2020-03-03","close":14973.2109},{"date":"2020-03-04","close":14973.2109},{"date":"2020-03-05","close":14973.2109},{"date":"2020-03-06","close":14488.6396},{"date":"2020-03-09","close":13325.6738},{"date":"2020-03-10","close":13325.6738},{"date":"2020-03-11","close":13228.7588},{"date":"2020-03-12","close":12404.9893},{"date":"2020-03-13","close":11145.1074},{"date":"2020-03-16","close":10030.5977},{"date":"2020-03-17","close":9410.3477},{"date":"2020-03-18","close":9691.3984},{"date":"2020-03-19","close":8237.6895},{"date":"2020-03-20","close":8848.2461},{"date":"2020-03-23","close":7898.4897},{"date":"2020-03-24","close":8528.4307},{"date":"2020-03-25","close":9885.2266},{"date":"2020-03-26","close":10175.9678},{"date":"2020-03-27","close":10272.8828},{"date":"2020-03-30","close":9885.2266},{"date":"2020-03-31","close":10515.168},{"date":"2020-04-01","close":10369.7959},{"date":"2020-04-02","close":11048.1943},{"date":"2020-04-03","close":11629.6787},{"date":"2020-04-06","close":11871.9629},{"date":"2020-04-07","close":11775.0498},{"date":"2020-04-08","close":11242.0205},{"date":"2020-04-09","close":12308.0762},{"date":"2020-04-10","close":12647.2744},{"date":"2020-04-13","close":11387.3926},{"date":"2020-04-14","close":11532.7627},{"date":"2020-04-16","close":10951.2803},{"date":"2020-04-17","close":11920.4199},{"date":"2020-04-20","close":12065.791},{"date":"2020-04-21","close":11532.7627},{"date":"2020-04-22","close":11775.0498},{"date":"2020-04-23","close":11823.5049},{"date":"2020-04-24","close":11338.9355},{"date":"2020-04-27","close":11678.1357},{"date":"2020-04-28","close":11338.9355},{"date":"2020-04-29","close":12162.7041},{"date":"2020-05-04","close":11968.877},{"date":"2020-05-06","close":12114.248},{"date":"2020-05-07","close":12259.6182},{"date":"2020-05-08","close":12501.9033},{"date":"2020-05-11","close":12114.248},{"date":"2020-05-12","close":12162.7041},{"date":"2020-05-13","close":12162.7041},{"date":"2020-05-14","close":12986.4736},{"date":"2020-05-15","close":12356.5322},{"date":"2020-05-18","close":12259.6182},{"date":"2020-05-19","close":12647.2744},{"date":"2020-05-20","close":12647.2744},{"date":"2020-05-21","close":12404.9893},{"date":"2020-05-22","close":13131.8447},{"date":"2020-05-25","close":13374.1289},{"date":"2020-05-26","close":13374.1289},{"date":"2020-05-27","close":13810.2432},{"date":"2020-05-28","close":13422.5869},{"date":"2020-05-29","close":14537.0977},{"date":"2020-06-01","close":14197.8965},{"date":"2020-06-02","close":14440.1846},{"date":"2020-06-03","close":14052.5273},{"date":"2020-06-04","close":14052.5273},{"date":"2020-06-05","close":14197.8965},{"date":"2020-06-08","close":14246.3545},{"date":"2020-06-09","close":14343.2695},{"date":"2020-06-10","close":14100.9834},{"date":"2020-06-11","close":13761.7852},{"date":"2020-06-12","close":12792.6465},{"date":"2020-06-15","close":11387.3926},{"date":"2020-06-16","close":12259.6182},{"date":"2020-06-17","close":12259.6182},{"date":"2020-06-18","close":12501.9033},{"date":"2020-06-19","close":12065.791},{"date":"2020-06-22","close":11871.9629},{"date":"2020-06-23","close":11629.6787},{"date":"2020-06-24","close":11726.5918},{"date":"2020-06-25","close":11193.5654},{"date":"2020-06-26","close":11193.5654},{"date":"2020-06-29","close":10757.4521},{"date":"2020-06-30","close":11048.1943},{"date":"2020-07-01","close":10854.3662},{"date":"2020-07-02","close":11338.9355},{"date":"2020-07-03","close":11387.3926},{"date":"2020-07-06","close":11242.0205},{"date":"2020-07-07","close":11242.0205},{"date":"2020-07-08","close":11145.1074},{"date":"2020-07-09","close":10612.0811},{"date":"2020-07-10","close":10079.0537},{"date":"2020-07-13","close":10272.8828},{"date":"2020-07-14","close":10563.625},{"date":"2020-07-15","close":10805.9092},{"date":"2020-07-16","close":10466.71},{"date":"2020-07-17","close":10612.0811},{"date":"2020-07-20","close":10515.168},{"date":"2020-07-21","close":10418.2529},{"date":"2020-07-22","close":10515.168},{"date":"2020-07-23","close":10272.8828},{"date":"2020-07-24","close":9982.1406},{"date":"2020-07-27","close":10418.2529},{"date":"2020-07-28","close":10612.0811},{"date":"2020-07-29","close":11193.5654},{"date":"2020-07-30","close":11338.9355},{"date":"2020-07-31","close":10805.9092},{"date":"2020-08-03","close":10805.9092},{"date":"2020-08-04","close":10708.9941},{"date":"2020-08-05","close":10660.5381},{"date":"2020-08-06","close":10612.0811},{"date":"2020-08-07","close":10708.9941},{"date":"2020-08-10","close":10757.4521},{"date":"2020-08-11","close":12453.4473},{"date":"2020-08-12","close":12647.2744},{"date":"2020-08-13","close":12356.5322},{"date":"2020-08-14","close":12986.4736},{"date":"2020-08-18","close":11338.9355},{"date":"2020-08-19","close":11290.4795},{"date":"2020-08-20","close":10466.71},{"date":"2020-08-21","close":10951.2803},{"date":"2020-08-24","close":10951.2803},{"date":"2020-08-25","close":11242.0205},{"date":"2020-08-26","close":10902.8232},{"date":"2020-08-27","close":10515.168},{"date":"2020-08-28","close":10757.4521},{"date":"2020-08-31","close":11290.4795},{"date":"2020-09-01","close":11435.8496},{"date":"2020-09-02","close":11629.6787},{"date":"2020-09-03","close":11871.9629},{"date":"2020-09-04","close":11629.6787},{"date":"2020-09-07","close":12017.333},{"date":"2020-09-08","close":12114.248},{"date":"2020-09-09","close":11968.877},{"date":"2020-09-10","close":12259.6182},{"date":"2020-09-11","close":12404.9893},{"date":"2020-09-14","close":12501.9033},{"date":"2020-09-15","close":12308.0762},{"date":"2020-09-16","close":12889.5605},{"date":"2020-09-17","close":13664.8711},{"date":"2020-09-18","close":13664.8711},{"date":"2020-09-21","close":12986.4736},{"date":"2020-09-22","close":12308.0762},{"date":"2020-09-23","close":13277.2158},{"date":"2020-09-24","close":13083.3857},{"date":"2020-09-25","close":13761.7852},{"date":"2020-09-28","close":13567.957},{"date":"2020-09-29","close":13567.957},{"date":"2020-10-05","close":13471.0439},{"date":"2020-10-06","close":12938.0166},{"date":"2020-10-07","close":13180.3008},{"date":"2020-10-08","close":13325.6738},{"date":"2020-10-12","close":13713.3281},{"date":"2020-10-13","close":14197.8965},{"date":"2020-10-14","close":13858.6992},{"date":"2020-10-15","close":13664.8711},{"date":"2020-10-16","close":13180.3008},{"date":"2020-10-19","close":13907.1553},{"date":"2020-10-20","close":13858.6992},{"date":"2020-10-21","close":14343.2695},{"date":"2020-10-22","close":14343.2695},{"date":"2020-10-23","close":14100.9834},{"date":"2020-10-26","close":13519.5},{"date":"2020-10-27","close":12889.5605},{"date":"2020-10-28","close":13083.3857},{"date":"2020-10-29","close":12356.5322},{"date":"2020-10-30","close":12501.9033},{"date":"2020-11-02","close":12744.1895},{"date":"2020-11-03","close":12889.5605},{"date":"2020-11-04","close":12550.3594},{"date":"2020-11-05","close":12598.8184},{"date":"2020-11-06","close":11968.877},{"date":"2020-11-09","close":12356.5322},{"date":"2020-11-10","close":13131.8447},{"date":"2020-11-11","close":13471.0439},{"date":"2020-11-12","close":13519.5},{"date":"2020-11-13","close":13180.3008},{"date":"2020-11-16","close":13810.2432},{"date":"2020-11-17","close":14149.4424},{"date":"2020-11-18","close":14294.8125},{"date":"2020-11-19","close":14004.0713},{"date":"2020-11-20","close":15167.0391},{"date":"2020-11-23","close":14391.7266},{"date":"2020-11-24","close":14391.7266},{"date":"2020-11-25","close":14100.9834},{"date":"2020-11-26","close":13713.3281},{"date":"2020-11-27","close":13616.415},{"date":"2020-11-30","close":13664.8711},{"date":"2020-12-01","close":13664.8711},{"date":"2020-12-02","close":13228.7588},{"date":"2020-12-03","close":13325.6738},{"date":"2020-12-04","close":13131.8447},{"date":"2020-12-07","close":12792.6465},{"date":"2020-12-08","close":13034.9307},{"date":"2020-12-09","close":13519.5},{"date":"2020-12-10","close":13374.1289},{"date":"2020-12-11","close":13180.3008},{"date":"2020-12-14","close":13083.3857},{"date":"2020-12-15","close":13713.3281},{"date":"2020-12-16","close":13955.6133},{"date":"2020-12-17","close":13471.0439},{"date":"2020-12-18","close":13325.6738},{"date":"2020-12-21","close":13277.2158},{"date":"2020-12-22","close":13083.3857},{"date":"2020-12-23","close":13180.3008},{"date":"2020-12-24","close":13180.3008},{"date":"2020-12-28","close":13083.3857},{"date":"2020-12-29","close":13418.8594},{"date":"2020-12-30","close":13807.8115},{"date":"2021-01-04","close":13613.335},{"date":"2021-01-05","close":13418.8594},{"date":"2021-01-06","close":13175.7637},{"date":"2021-01-07","close":13127.1445},{"date":"2021-01-08","close":12884.0508},{"date":"2021-01-11","close":12397.8584},{"date":"2021-01-12","close":13175.7637},{"date":"2021-01-13","close":13370.2393},{"date":"2021-01-14","close":13856.4307},{"date":"2021-01-15","close":13224.3818},{"date":"2021-01-18","close":12932.6689},{"date":"2021-01-19","close":13029.9062},{"date":"2021-01-20","close":13029.9062},{"date":"2021-01-21","close":13127.1445},{"date":"2021-01-22","close":12932.6689},{"date":"2021-01-25","close":13175.7637},{"date":"2021-01-26","close":12981.2871},{"date":"2021-01-27","close":12786.8115},{"date":"2021-01-28","close":12592.335},{"date":"2021-01-29","close":12592.335},{"date":"2021-02-01","close":12252.002},{"date":"2021-02-02","close":12300.6211},{"date":"2021-02-03","close":12300.6211},{"date":"2021-02-04","close":12008.9062},{"date":"2021-02-05","close":12543.7158},{"date":"2021-02-08","close":13029.9062},{"date":"2021-02-09","close":12981.2871},{"date":"2021-02-10","close":12932.6689},{"date":"2021-02-15","close":12981.2871},{"date":"2021-02-16","close":12786.8115},{"date":"2021-02-17","close":13418.8594},{"date":"2021-02-18","close":14731.5742},{"date":"2021-02-19","close":14050.9062},{"date":"2021-02-22","close":13856.4307},{"date":"2021-02-23","close":14634.335},{"date":"2021-02-24","close":14196.7637},{"date":"2021-02-25","close":14537.0967},{"date":"2021-02-26","close":15023.2881},{"date":"2021-03-02","close":15217.7646},{"date":"2021-03-03","close":15801.1934},{"date":"2021-03-04","close":15606.7168},{"date":"2021-03-05","close":15898.4307},{"date":"2021-03-08","close":16141.5254},{"date":"2021-03-09","close":15995.6689},{"date":"2021-03-10","close":16190.1455},{"date":"2021-03-11","close":16530.4805},{"date":"2021-03-12","close":16141.5254},{"date":"2021-03-15","close":15509.4785},{"date":"2021-03-16","close":15947.0488},{"date":"2021-03-17","close":16287.3848},{"date":"2021-03-18","close":16141.5254},{"date":"2021-03-19","close":15703.9541},{"date":"2021-03-22","close":16092.9072},{"date":"2021-03-23","close":16092.9072},{"date":"2021-03-24","close":15801.1934},{"date":"2021-03-25","close":16141.5254},{"date":"2021-03-26","close":16627.7148},{"date":"2021-03-29","close":17989.0508},{"date":"2021-03-30","close":17600.0977},{"date":"2021-03-31","close":17794.5762},{"date":"2021-04-01","close":17454.2402},{"date":"2021-04-02","close":18523.8613},{"date":"2021-04-05","close":19107.2891},{"date":"2021-04-06","close":18912.8145},{"date":"2021-04-07","close":18961.4297},{"date":"2021-04-08","close":18183.5273},{"date":"2021-04-09","close":18329.3848},{"date":"2021-04-12","close":18718.3359},{"date":"2021-04-13","close":18037.6699},{"date":"2021-04-14","close":17745.9551},{"date":"2021-04-15","close":17891.8105},{"date":"2021-04-16","close":18037.6699},{"date":"2021-04-19","close":17697.3359},{"date":"2021-04-20","close":18134.9062},{"date":"2021-04-21","close":17502.8594},{"date":"2021-04-22","close":17308.3848},{"date":"2021-04-23","close":16724.957},{"date":"2021-04-26","close":16870.8125},{"date":"2021-04-27","close":16919.4297},{"date":"2021-04-28","close":16870.8125},{"date":"2021-04-29","close":16724.957},{"date":"2021-04-30","close":17940.4316},{"date":"2021-05-03","close":17648.7168},{"date":"2021-05-04","close":18086.2871},{"date":"2021-05-06","close":18232.1426},{"date":"2021-05-07","close":20128.2871},{"date":"2021-05-10","close":20274.1426},{"date":"2021-05-11","close":20906.1934},{"date":"2021-05-12","close":20906.1934},{"date":"2021-05-13","close":20079.6699},{"date":"2021-05-14","close":19787.9531},{"date":"2021-05-17","close":18815.5742},{"date":"2021-05-18","close":18669.7168},{"date":"2021-05-20","close":18232.1426},{"date":"2021-05-21","close":17551.4805},{"date":"2021-05-24","close":17745.9551},{"date":"2021-05-25","close":17794.5762},{"date":"2021-05-26","close":17891.8105},{"date":"2021-05-27","close":18426.6211},{"date":"2021-05-28","close":18329.3848},{"date":"2021-05-31","close":18669.7168},{"date":"2021-06-01","close":18718.3359},{"date":"2021-06-02","close":18183.5273},{"date":"2021-06-03","close":17648.7168},{"date":"2021-06-04","close":17308.3848},{"date":"2021-06-07","close":17843.1914},{"date":"2021-06-08","close":17259.7637},{"date":"2021-06-09","close":17308.3848},{"date":"2021-06-10","close":17162.5254},{"date":"2021-06-11","close":17259.7637},{"date":"2021-06-14","close":17113.9062},{"date":"2021-06-15","close":17113.9062},{"date":"2021-06-16","close":16870.8125},{"date":"2021-06-17","close":16870.8125},{"date":"2021-06-18","close":16724.957},{"date":"2021-06-21","close":16433.2402},{"date":"2021-06-22","close":16530.4805},{"date":"2021-06-23","close":16287.3848},{"date":"2021-06-24","close":15898.4307},{"date":"2021-06-25","close":17016.6699},{"date":"2021-06-28","close":17065.2871},{"date":"2021-06-29","close":17065.2871},{"date":"2021-06-30","close":17162.5254},{"date":"2021-07-01","close":17211.1465},{"date":"2021-07-02","close":16870.8125},{"date":"2021-07-05","close":16724.957},{"date":"2021-07-06","close":16724.957},{"date":"2021-07-07","close":16870.8125},{"date":"2021-07-08","close":16579.0957},{"date":"2021-07-09","close":15995.6689},{"date":"2021-07-12","close":16773.5742},{"date":"2021-07-13","close":17891.8105},{"date":"2021-07-14","close":17502.8594},{"date":"2021-07-15","close":17405.6211},{"date":"2021-07-16","close":17211.1465},{"date":"2021-07-19","close":17016.6699},{"date":"2021-07-20","close":16773.5742},{"date":"2021-07-21","close":17016.6699},{"date":"2021-07-22","close":17065.2871},{"date":"2021-07-23","close":15947.0488},{"date":"2021-07-26","close":15752.5742},{"date":"2021-07-27","close":15898.4307},{"date":"2021-07-28","close":15898.4307},{"date":"2021-07-29","close":15898.4307},{"date":"2021-07-30","close":15752.5742},{"date":"2021-08-02","close":15460.8584},{"date":"2021-08-03","close":15509.4785},{"date":"2021-08-04","close":16141.5254},{"date":"2021-08-05","close":15947.0488},{"date":"2021-08-06","close":15752.5742},{"date":"2021-08-09","close":15558.0977},{"date":"2021-08-10","close":15460.8584},{"date":"2021-08-11","close":15703.9541},{"date":"2021-08-12","close":15703.9541},{"date":"2021-08-13","close":15412.2402},{"date":"2021-08-17","close":14780.1934},{"date":"2021-08-18","close":14780.1934},{"date":"2021-08-19","close":14391.2402},{"date":"2021-08-20","close":14002.2871},{"date":"2021-08-23","close":14245.3828},{"date":"2021-08-24","close":14537.0967},{"date":"2021-08-25","close":14780.1934},{"date":"2021-08-26","close":14926.0498},{"date":"2021-08-27","close":15071.9053},{"date":"2021-08-30","close":15217.7646},{"date":"2021-08-31","close":15266.3828},{"date":"2021-09-01","close":14780.1934},{"date":"2021-09-02","close":14488.4785},{"date":"2021-09-03","close":14488.4785},{"date":"2021-09-06","close":15266.3828},{"date":"2021-09-07","close":15655.3359},{"date":"2021-09-08","close":15315.002},{"date":"2021-09-09","close":15849.8125},{"date":"2021-09-10","close":16627.7148},{"date":"2021-09-13","close":17357.002},{"date":"2021-09-14","close":16676.3359},{"date":"2021-09-15","close":17259.7637},{"date":"2021-09-16","close":17502.8594},{"date":"2021-09-17","close":17648.7168},{"date":"2021-09-23","close":17940.4316},{"date":"2021-09-24","close":17259.7637},{"date":"2021-09-27","close":16676.3359},{"date":"2021-09-28","close":16141.5254},{"date":"2021-09-29","close":16044.2871},{"date":"2021-09-30","close":16530.4805},{"date":"2021-10-01","close":16190.1455},{"date":"2021-10-05","close":16530.4805},{"date":"2021-10-06","close":15849.8125},{"date":"2021-10-07","close":15947.0488},{"date":"2021-10-08","close":15898.4307},{"date":"2021-10-12","close":15849.8125},{"date":"2021-10-13","close":16141.5254},{"date":"2021-10-14","close":16336.002},{"date":"2021-10-15","close":17065.2871},{"date":"2021-10-18","close":16822.1914},{"date":"2021-10-19","close":17745.9551},{"date":"2021-10-20","close":17065.2871},{"date":"2021-10-21","close":17308.3848},{"date":"2021-10-22","close":17308.3848},{"date":"2021-10-25","close":17162.5254},{"date":"2021-10-26","close":17308.3848},{"date":"2021-10-27","close":17113.9062},{"date":"2021-10-28","close":16822.1914},{"date":"2021-10-29","close":16724.957},{"date":"2021-11-01","close":16579.0957},{"date":"2021-11-02","close":16822.1914},{"date":"2021-11-03","close":16384.6211},{"date":"2021-11-04","close":16676.3359},{"date":"2021-11-05","close":16724.957},{"date":"2021-11-08","close":17162.5254},{"date":"2021-11-09","close":17211.1465},{"date":"2021-11-10","close":17454.2402},{"date":"2021-11-11","close":16336.002},{"date":"2021-11-12","close":17162.5254},{"date":"2021-11-15","close":16968.0508},{"date":"2021-11-16","close":17259.7637},{"date":"2021-11-17","close":16919.4297},{"date":"2021-11-18","close":17113.9062},{"date":"2021-11-19","close":18037.6699},{"date":"2021-11-22","close":16627.7148},{"date":"2021-11-23","close":16627.7148},{"date":"2021-11-24","close":16676.3359},{"date":"2021-11-25","close":16044.2871},{"date":"2021-11-26","close":14926.0498},{"date":"2021-11-29","close":14780.1934},{"date":"2021-11-30","close":14634.335},{"date":"2021-12-01","close":14585.7168},{"date":"2021-12-02","close":14634.335},{"date":"2021-12-03","close":14974.6689},{"date":"2021-12-06","close":14926.0498},{"date":"2021-12-07","close":17016.6699},{"date":"2021-12-08","close":17113.9062},{"date":"2021-12-09","close":17065.2871},{"date":"2021-12-10","close":16044.2871},{"date":"2021-12-13","close":16044.2871},{"date":"2021-12-14","close":15898.4307},{"date":"2021-12-15","close":15558.0977},{"date":"2021-12-16","close":15363.6211},{"date":"2021-12-17","close":15460.8584},{"date":"2021-12-20","close":15558.0977},{"date":"2021-12-21","close":15509.4785},{"date":"2021-12-22","close":16141.5254},{"date":"2021-12-23","close":15849.8125},{"date":"2021-12-24","close":15606.7168},{"date":"2021-12-27","close":16092.9072},{"date":"2021-12-28","close":16481.8613},{"date":"2021-12-29","close":15989.499},{"date":"2021-12-30","close":16428.2363},{"date":"2022-01-03","close":16800.0},{"date":"2022-01-04","close":16818.2246},{"date":"2022-01-05","close":16135.7451},{"date":"2022-01-06","close":16086.9961},{"date":"2022-01-07","close":16135.7451},{"date":"2022-01-10","close":16525.7344},{"date":"2022-01-11","close":15745.7568},{"date":"2022-01-12","close":14965.7812},{"date":"2022-01-13","close":14868.2842},{"date":"2022-01-14","close":14722.0391},{"date":"2022-01-17","close":14770.7881},{"date":"2022-01-18","close":14819.5371},{"date":"2022-01-19","close":14819.5371},{"date":"2022-01-20","close":15014.5303},{"date":"2022-01-21","close":14575.793},{"date":"2022-01-24","close":14185.8057},{"date":"2022-01-25","close":13893.3154},{"date":"2022-01-26","close":13893.3154},{"date":"2022-01-27","close":12723.3516},{"date":"2022-01-28","close":13893.3154},{"date":"2022-02-03","close":13893.3154},{"date":"2022-02-04","close":15160.7754},{"date":"2022-02-07","close":15697.0088},{"date":"2022-02-08","close":15697.0088},{"date":"2022-02-09","close":15697.0088},{"date":"2022-02-10","close":16135.7451},{"date":"2022-02-11","close":15599.5117},{"date":"2022-02-14","close":15599.5117},{"date":"2022-02-15","close":14283.3027},{"date":"2022-02-16","close":15404.5176},{"date":"2022-02-17","close":15892.0029},{"date":"2022-02-18","close":15453.2666},{"date":"2022-02-21","close":15989.499},{"date":"2022-02-22","close":16086.9961},{"date":"2022-02-23","close":16525.7344},{"date":"2022-02-24","close":16330.7402},{"date":"2022-02-25","close":16184.4932},{"date":"2022-02-28","close":16184.4932},{"date":"2022-03-02","close":15745.7568},{"date":"2022-03-03","close":15892.0029},{"date":"2022-03-04","close":15892.0029},{"date":"2022-03-07","close":14575.793},{"date":"2022-03-08","close":14527.0459},{"date":"2022-03-10","close":14527.0459},{"date":"2022-03-11","close":14137.0576},{"date":"2022-03-14","close":13893.3154},{"date":"2022-03-15","close":13893.3154},{"date":"2022-03-16","close":13893.3154},{"date":"2022-03-17","close":13893.3154},{"date":"2022-03-18","close":14234.5547},{"date":"2022-03-21","close":14234.5547},{"date":"2022-03-22","close":14429.5488},{"date":"2022-03-23","close":14478.2969},{"date":"2022-03-24","close":14868.2842},{"date":"2022-03-25","close":14868.2842},{"date":"2022-03-28","close":15160.7754},{"date":"2022-03-29","close":14868.2842},{"date":"2022-03-30","close":14770.7881},{"date":"2022-03-31","close":14965.7812},{"date":"2022-04-01","close":14722.0391},{"date":"2022-04-04","close":15112.0254},{"date":"2022-04-05","close":15209.5234},{"date":"2022-04-06","close":14917.0332},{"date":"2022-04-07","close":14624.543},{"date":"2022-04-08","close":14673.29},{"date":"2022-04-11","close":14673.29},{"date":"2022-04-12","close":14770.7881},{"date":"2022-04-13","close":14770.7881},{"date":"2022-04-14","close":15209.5234},{"date":"2022-04-15","close":15940.751},{"date":"2022-04-18","close":16330.7402},{"date":"2022-04-19","close":16525.7344},{"date":"2022-04-20","close":16233.2422},{"date":"2022-04-21","close":16086.9961},{"date":"2022-04-22","close":16476.9844},{"date":"2022-04-25","close":16038.248},{"date":"2022-04-26","close":15940.751},{"date":"2022-04-27","close":15940.751},{"date":"2022-04-28","close":15940.751},{"date":"2022-04-29","close":16086.9961},{"date":"2022-05-02","close":16671.9766},{"date":"2022-05-03","close":16135.7451},{"date":"2022-05-04","close":16281.9902},{"date":"2022-05-06","close":16086.9961},{"date":"2022-05-09","close":15150.0},{"date":"2022-05-10","close":14527.0459},{"date":"2022-05-11","close":14429.5488},{"date":"2022-05-12","close":13698.3223},{"date":"2022-05-13","close":14234.5547},{"date":"2022-05-16","close":14965.7812},{"date":"2022-05-17","close":16233.2422},{"date":"2022-05-18","close":15794.5059},{"date":"2022-05-19","close":15160.7754},{"date":"2022-05-20","close":15599.5117},{"date":"2022-05-23","close":15502.0137},{"date":"2022-05-24","close":14819.5371},{"date":"2022-05-25","close":15258.2734},{"date":"2022-05-26","close":15453.2666},{"date":"2022-05-27","close":15550.7637},{"date":"2022-05-30","close":15404.5176},{"date":"2022-05-31","close":15404.5176},{"date":"2022-06-02","close":15209.5234},{"date":"2022-06-03","close":15648.2607},{"date":"2022-06-07","close":15550.7637},{"date":"2022-06-08","close":15209.5234},{"date":"2022-06-09","close":15355.7695},{"date":"2022-06-10","close":14770.7881},{"date":"2022-06-13","close":13942.0635},{"date":"2022-06-14","close":13795.8184},{"date":"2022-06-15","close":13698.3223},{"date":"2022-06-16","close":13844.5664},{"date":"2022-06-17","close":13990.8125},{"date":"2022-06-20","close":13210.8369},{"date":"2022-06-21","close":13454.5791},{"date":"2022-06-22","close":12674.6045},{"date":"2022-06-23","close":12040.873},{"date":"2022-06-24","close":12723.3516},{"date":"2022-06-27","close":12723.3516},{"date":"2022-06-28","close":12479.6094},{"date":"2022-06-29","close":11943.376},{"date":"2022-06-30","close":11650.8857},{"date":"2022-07-01","close":11212.1484},{"date":"2022-07-04","close":11212.1484},{"date":"2022-07-05","close":11455.8916},{"date":"2022-07-06","close":11212.1484},{"date":"2022-07-07","close":11455.8916},{"date":"2022-07-08","close":11455.8916},{"date":"2022-07-11","close":11407.1426},{"date":"2022-07-12","close":10773.4131},{"date":"2022-07-13","close":11017.1553},{"date":"2022-07-14","close":10870.9092},{"date":"2022-07-15","close":10529.6709},{"date":"2022-07-18","close":10870.9092},{"date":"2022-07-19","close":11407.1426},{"date":"2022-07-20","close":11894.6279},{"date":"2022-07-21","close":11894.6279},{"date":"2022-07-22","close":12040.873},{"date":"2022-07-25","close":11943.376},{"date":"2022-07-26","close":11797.1309},{"date":"2022-07-27","close":11699.6338},{"date":"2022-07-28","close":11699.6338},{"date":"2022-07-29","close":11748.3828},{"date":"2022-08-01","close":11992.124},{"date":"2022-08-02","close":11748.3828},{"date":"2022-08-03","close":11748.3828},{"date":"2022-08-04","close":11797.1309},{"date":"2022-08-05","close":12235.8662},{"date":"2022-08-08","close":11992.124},{"date":"2022-08-09","close":12284.6162},{"date":"2022-08-10","close":11602.1367},{"date":"2022-08-11","close":11845.8799},{"date":"2022-08-12","close":12674.6045},{"date":"2022-08-16","close":13015.8418},{"date":"2022-08-17","close":13064.5908},{"date":"2022-08-18","close":13454.5791},{"date":"2022-08-19","close":13064.5908},{"date":"2022-08-22","close":13015.8418},{"date":"2022-08-23","close":12430.8604},{"date":"2022-08-24","close":12723.3516},{"date":"2022-08-25","close":12967.0947},{"date":"2022-08-26","close":12869.5977},{"date":"2022-08-29","close":12528.3584},{"date":"2022-08-30","close":12967.0947},{"date":"2022-08-31","close":12918.3467},{"date":"2022-09-01","close":12333.3643},{"date":"2022-09-02","close":12333.3643},{"date":"2022-09-05","close":12235.8662},{"date":"2022-09-06","close":12284.6162},{"date":"2022-09-07","close":12187.1182},{"date":"2022-09-08","close":12577.1064},{"date":"2022-09-13","close":12772.0996},{"date":"2022-09-14","close":12528.3584},{"date":"2022-09-15","close":13308.334},{"date":"2022-09-16","close":13357.082},{"date":"2022-09-19","close":13405.8301},{"date":"2022-09-20","close":13649.5723},{"date":"2022-09-21","close":13162.0879},{"date":"2022-09-22","close":13405.8301},{"date":"2022-09-23","close":12674.6045},{"date":"2022-09-26","close":11943.376},{"date":"2022-09-27","close":11699.6338},{"date":"2022-09-28","close":11163.4004},{"date":"2022-09-29","close":10822.1611},{"date":"2022-09-30","close":10432.1738},{"date":"2022-10-04","close":10578.4189},{"date":"2022-10-05","close":10627.168},{"date":"2022-10-06","close":10724.665},{"date":"2022-10-07","close":10578.4189},{"date":"2022-10-11","close":10090.9336},{"date":"2022-10-12","close":9993.4375},{"date":"2022-10-13","close":9749.6943},{"date":"2022-10-14","close":9993.4375},{"date":"2022-10-17","close":10139.6826},{"date":"2022-10-18","close":10383.4248},{"date":"2022-10-19","close":10383.4248},{"date":"2022-10-20","close":9944.6895},{"date":"2022-10-21","close":9749.6943},{"date":"2022-10-24","close":9730.1953},{"date":"2022-10-25","close":9447.4541},{"date":"2022-10-26","close":8706.4775},{"date":"2022-10-27","close":8842.9727},{"date":"2022-10-28","close":8579.7314},{"date":"2022-10-31","close":8599.2305},{"date":"2022-11-01","close":8725.9766},{"date":"2022-11-02","close":8862.4727},{"date":"2022-11-03","close":8569.9814},{"date":"2022-11-04","close":8862.4727},{"date":"2022-11-07","close":9262.209},{"date":"2022-11-08","close":9574.2012},{"date":"2022-11-09","close":9525.4521},{"date":"2022-11-10","close":9340.208},{"date":"2022-11-11","close":9535.2012},{"date":"2022-11-14","close":10188.4316},{"date":"2022-11-15","close":10090.9336},{"date":"2022-11-16","close":10188.4316},{"date":"2022-11-17","close":9895.9404},{"date":"2022-11-18","close":9993.4375},{"date":"2022-11-21","close":9749.6943},{"date":"2022-11-22","close":9320.708},{"date":"2022-11-23","close":9622.9482},{"date":"2022-11-24","close":9798.4443},{"date":"2022-11-25","close":9135.4639},{"date":"2022-11-28","close":9008.7168},{"date":"2022-11-29","close":9115.9648},{"date":"2022-11-30","close":9135.4639},{"date":"2022-12-01","close":9359.707},{"date":"2022-12-02","close":9359.707},{"date":"2022-12-05","close":9359.707},{"date":"2022-12-06","close":9213.4619},{"date":"2022-12-07","close":9125.7139},{"date":"2022-12-08","close":8979.4688},{"date":"2022-12-09","close":9135.4639},{"date":"2022-12-12","close":9037.9678},{"date":"2022-12-13","close":9125.7139},{"date":"2022-12-14","close":9291.46},{"date":"2022-12-15","close":9379.2061},{"date":"2022-12-16","close":9301.209},{"date":"2022-12-19","close":9164.7139},{"date":"2022-12-20","close":8891.7227},{"date":"2022-12-21","close":9944.6895},{"date":"2022-12-22","close":9798.4443},{"date":"2022-12-23","close":9174.4629},{"date":"2022-12-26","close":9067.2158},{"date":"2022-12-27","close":9457.2041},{"date":"2022-12-28","close":9334.7646},{"date":"2022-12-29","close":9040.9102},{"date":"2023-01-02","close":8658.9004},{"date":"2023-01-03","close":8443.4072},{"date":"2023-01-04","close":8698.0801},{"date":"2023-01-05","close":8825.418},{"date":"2023-01-06","close":8991.9355},{"date":"2023-01-09","close":9246.6074},{"date":"2023-01-10","close":9658.0049},{"date":"2023-01-11","close":9520.8721},{"date":"2023-01-12","close":9677.5947},{"date":"2023-01-13","close":9599.2324},{"date":"2023-01-16","close":9648.209},{"date":"2023-01-17","close":9638.4131},{"date":"2023-01-18","close":10137.9658},{"date":"2023-01-19","close":9991.0391},{"date":"2023-01-20","close":10088.9902},{"date":"2023-01-25","close":10098.7852},{"date":"2023-01-26","close":10079.1953},{"date":"2023-01-27","close":10059.6045},{"date":"2023-01-30","close":9912.6777},{"date":"2023-01-31","close":10000.834},{"date":"2023-02-01","close":10040.0137},{"date":"2023-02-02","close":10431.8193},{"date":"2023-02-03","close":10813.8301},{"date":"2023-02-06","close":10422.0254},{"date":"2023-02-07","close":10490.5908},{"date":"2023-02-08","close":10314.2783},{"date":"2023-02-09","close":10167.3506},{"date":"2023-02-10","close":9755.9561},{"date":"2023-02-13","close":9501.2812},{"date":"2023-02-14","close":9471.8955},{"date":"2023-02-15","close":9246.6074},{"date":"2023-02-16","close":9442.5107},{"date":"2023-02-17","close":9334.7646},{"date":"2023-02-20","close":9491.4863},{"date":"2023-02-21","close":9501.2812},{"date":"2023-02-22","close":9256.4033},{"date":"2023-02-23","close":9275.9932},{"date":"2023-02-24","close":9089.8867},{"date":"2023-02-27","close":9168.2471},{"date":"2023-02-28","close":9129.0664},{"date":"2023-03-02","close":9148.6562},{"date":"2023-03-03","close":9178.042},{"date":"2023-03-06","close":9070.2959},{"date":"2023-03-07","close":9354.3555},{"date":"2023-03-08","close":9050.7051},{"date":"2023-03-09","close":9266.1982},{"date":"2023-03-10","close":8854.8027},{"date":"2023-03-13","close":8629.5146},{"date":"2023-03-14","close":8306.2754},{"date":"2023-03-15","close":8551.1543},{"date":"2023-03-16","close":8237.709},{"date":"2023-03-17","close":8335.6611},{"date":"2023-03-20","close":8325.8662},{"date":"2023-03-21","close":8267.0938},{"date":"2023-03-22","close":8149.5532},{"date":"2023-03-23","close":8012.4214},{"date":"2023-03-24","close":8120.167},{"date":"2023-03-27","close":8022.2163},{"date":"2023-03-28","close":8120.167},{"date":"2023-03-29","close":8080.9873},{"date":"2023-03-30","close":8159.3486},{"date":"2023-03-31","close":8355.251},{"date":"2023-04-03","close":8325.8662},{"date":"2023-04-04","close":8394.4307},{"date":"2023-04-05","close":8511.9727},{"date":"2023-04-06","close":8178.9385},{"date":"2023-04-07","close":8267.0938},{"date":"2023-04-10","close":8110.3726},{"date":"2023-04-11","close":8521.7686},{"date":"2023-04-12","close":8404.2266},{"date":"2023-04-13","close":8443.4072},{"date":"2023-04-14","close":8462.9961},{"date":"2023-04-17","close":8443.4072},{"date":"2023-04-18","close":8247.5039},{"date":"2023-04-19","close":8169.1426},{"date":"2023-04-20","close":8090.7822},{"date":"2023-04-21","close":7855.6992},{"date":"2023-04-24","close":7796.9282},{"date":"2023-04-25","close":7601.0254},{"date":"2023-04-26","close":7561.8452},{"date":"2023-04-27","close":7424.7129},{"date":"2023-04-28","close":7777.3379},{"date":"2023-05-02","close":7679.3867},{"date":"2023-05-03","close":7640.2061},{"date":"2023-05-04","close":7689.1816},{"date":"2023-05-08","close":7845.9038},{"date":"2023-05-09","close":7865.4946},{"date":"2023-05-10","close":7904.6748},{"date":"2023-05-11","close":7806.7236},{"date":"2023-05-12","close":7757.748},{"date":"2023-05-15","close":7591.2305},{"date":"2023-05-16","close":7424.7129},{"date":"2023-05-17","close":7463.894},{"date":"2023-05-18","close":7414.9185},{"date":"2023-05-19","close":7277.7861},{"date":"2023-05-22","close":7405.1226},{"date":"2023-05-23","close":7522.6646},{"date":"2023-05-24","close":7405.1226},{"date":"2023-05-25","close":7179.835},{"date":"2023-05-26","close":7130.8594},{"date":"2023-05-30","close":6983.9321},{"date":"2023-05-31","close":7023.1128},{"date":"2023-06-01","close":7013.3174},{"date":"2023-06-02","close":7003.522},{"date":"2023-06-05","close":7160.2441},{"date":"2023-06-07","close":7189.6299},{"date":"2023-06-08","close":7287.5811},{"date":"2023-06-09","close":7160.2441},{"date":"2023-06-12","close":7072.0884},{"date":"2023-06-13","close":7140.6543},{"date":"2023-06-14","close":7179.835},{"date":"2023-06-15","close":7248.4009},{"date":"2023-06-16","close":7483.4839},{"date":"2023-06-19","close":7581.4355},{"date":"2023-06-20","close":7953.6504},{"date":"2023-06-21","close":7698.9771},{"date":"2023-06-22","close":7777.3379},{"date":"2023-06-23","close":7738.1572},{"date":"2023-06-26","close":7777.3379},{"date":"2023-06-27","close":8570.7441},{"date":"2023-06-28","close":8727.4668},{"date":"2023-06-29","close":9080.0908},{"date":"2023-06-30","close":9070.2959},{"date":"2023-07-03","close":8756.8516},{"date":"2023-07-04","close":8815.6221},{"date":"2023-07-05","close":8619.7197},{"date":"2023-07-06","close":8747.0566},{"date":"2023-07-07","close":8619.7197},{"date":"2023-07-10","close":8257.2998},{"date":"2023-07-11","close":8609.9238},{"date":"2023-07-12","close":8707.875},{"date":"2023-07-13","close":8502.1777},{"date":"2023-07-14","close":8394.4307},{"date":"2023-07-17","close":8267.0938},{"date":"2023-07-18","close":8071.1919},{"date":"2023-07-19","close":8129.9629},{"date":"2023-07-20","close":8306.2754},{"date":"2023-07-21","close":7973.2407},{"date":"2023-07-24","close":7904.6748},{"date":"2023-07-25","close":7885.0845},{"date":"2023-07-26","close":7836.1084},{"date":"2023-07-27","close":8129.9629},{"date":"2023-07-28","close":8139.7583},{"date":"2023-07-31","close":8365.0449},{"date":"2023-08-01","close":8237.709},{"date":"2023-08-02","close":8032.0117},{"date":"2023-08-03","close":8120.167},{"date":"2023-08-04","close":8805.8262},{"date":"2023-08-07","close":8805.8262},{"date":"2023-08-08","close":8345.4561},{"date":"2023-08-09","close":8355.251},{"date":"2023-08-10","close":8933.1631},{"date":"2023-08-11","close":8423.8174},{"date":"2023-08-14","close":8286.6855},{"date":"2023-08-16","close":7924.2651},{"date":"2023-08-17","close":7836.1084},{"date":"2023-08-18","close":8002.626},{"date":"2023-08-21","close":7943.855},{"date":"2023-08-22","close":7963.4458},{"date":"2023-08-23","close":7552.0493},{"date":"2023-08-24","close":7473.689},{"date":"2023-08-25","close":7405.1226},{"date":"2023-08-28","close":7454.0981},{"date":"2023-08-29","close":7522.6646},{"date":"2023-08-30","close":7473.689},{"date":"2023-08-31","close":7493.2788},{"date":"2023-09-01","close":7493.2788},{"date":"2023-09-04","close":7503.0737},{"date":"2023-09-05","close":7454.0981},{"date":"2023-09-06","close":7287.5811},{"date":"2023-09-07","close":7072.0884},{"date":"2023-09-08","close":7336.5566},{"date":"2023-09-11","close":7473.689},{"date":"2023-09-12","close":7385.5322},{"date":"2023-09-13","close":7297.3765},{"date":"2023-09-14","close":7346.3521},{"date":"2023-09-15","close":7326.7617},{"date":"2023-09-18","close":7297.3765},{"date":"2023-09-19","close":7209.2197},{"date":"2023-09-20","close":7140.6543},{"date":"2023-09-21","close":7091.6782},{"date":"2023-09-22","close":7072.0884},{"date":"2023-09-25","close":7512.8696},{"date":"2023-09-26","close":7199.4248},{"date":"2023-09-27","close":7385.5322},{"date":"2023-10-04","close":7101.4731},{"date":"2023-10-05","close":7023.1128},{"date":"2023-10-06","close":7032.9077},{"date":"2023-10-10","close":7111.2686},{"date":"2023-10-11","close":7287.5811},{"date":"2023-10-12","close":7238.6055},{"date":"2023-10-13","close":7072.0884},{"date":"2023-10-16","close":6944.7515},{"date":"2023-10-17","close":7052.4976},{"date":"2023-10-18","close":7532.46},{"date":"2023-10-19","close":7503.0737},{"date":"2023-10-20","close":7434.5083},{"date":"2023-10-23","close":7454.0981},{"date":"2023-10-24","close":7816.5186},{"date":"2023-10-25","close":8227.9141},{"date":"2023-10-26","close":8080.9873},{"date":"2023-10-27","close":7787.1328},{"date":"2023-10-30","close":8012.4214},{"date":"2023-10-31","close":8237.709},{"date":"2023-11-01","close":8080.9873},{"date":"2023-11-02","close":7894.8794},{"date":"2023-11-03","close":8218.1191},{"date":"2023-11-06","close":8120.167},{"date":"2023-11-07","close":8169.1426},{"date":"2023-11-08","close":8316.0703},{"date":"2023-11-09","close":8198.5283},{"date":"2023-11-10","close":8041.8062},{"date":"2023-11-13","close":7934.0601},{"date":"2023-11-14","close":8061.397},{"date":"2023-11-15","close":7816.5186},{"date":"2023-11-16","close":7885.0845},{"date":"2023-11-17","close":8129.9629},{"date":"2023-11-20","close":8962.5488},{"date":"2023-11-21","close":8766.6465},{"date":"2023-11-22","close":8521.7686},{"date":"2023-11-23","close":8580.5391},{"date":"2023-11-24","close":8531.5635},{"date":"2023-11-27","close":8521.7686},{"date":"2023-11-28","close":8325.8662},{"date":"2023-11-29","close":8247.5039},{"date":"2023-11-30","close":8482.5879},{"date":"2023-12-01","close":7963.4458},{"date":"2023-12-04","close":7767.543},{"date":"2023-12-05","close":8032.0117},{"date":"2023-12-06","close":8208.3242},{"date":"2023-12-07","close":8316.0703},{"date":"2023-12-08","close":8374.8408},{"date":"2023-12-11","close":8345.4561},{"date":"2023-12-12","close":8443.4072},{"date":"2023-12-13","close":8649.1055},{"date":"2023-12-14","close":8962.5488},{"date":"2023-12-15","close":8707.875},{"date":"2023-12-18","close":9266.1982},{"date":"2023-12-19","close":9227.0186},{"date":"2023-12-20","close":9275.9932},{"date":"2023-12-21","close":9275.9932},{"date":"2023-12-22","close":8766.6465},{"date":"2023-12-26","close":8384.6367},{"date":"2023-12-27","close":8606.1914},{"date":"2023-12-28","close":8360.0186},{"date":"2024-01-02","close":8428.9473},{"date":"2024-01-03","close":8202.4688},{"date":"2024-01-04","close":8202.4688},{"date":"2024-01-05","close":7926.7554},{"date":"2024-01-08","close":7926.7554},{"date":"2024-01-09","close":8064.6123},{"date":"2024-01-10","close":8084.3057},{"date":"2024-01-11","close":8143.3877},{"date":"2024-01-12","close":7966.1431},{"date":"2024-01-15","close":7719.9707},{"date":"2024-01-16","close":7759.3584},{"date":"2024-01-17","close":7591.9604},{"date":"2024-01-18","close":7552.5732},{"date":"2024-01-19","close":7719.9707},{"date":"2024-01-22","close":7385.1758},{"date":"2024-01-23","close":7335.9414},{"date":"2024-01-24","close":7513.1855},{"date":"2024-01-25","close":7355.6353},{"date":"2024-01-26","close":7887.3677},{"date":"2024-01-29","close":7611.6548},{"date":"2024-01-30","close":7710.1235},{"date":"2024-01-31","close":7572.2671},{"date":"2024-02-01","close":7306.4009},{"date":"2024-02-02","close":7296.5537},{"date":"2024-02-05","close":7483.645},{"date":"2024-02-06","close":7335.9414},{"date":"2024-02-07","close":7582.1138},{"date":"2024-02-08","close":7424.5635},{"date":"2024-02-13","close":7552.5732},{"date":"2024-02-14","close":7749.5112},{"date":"2024-02-15","close":7670.7358},{"date":"2024-02-16","close":7729.8174},{"date":"2024-02-19","close":7601.8081},{"date":"2024-02-20","close":7621.5015},{"date":"2024-02-21","close":7700.2769},{"date":"2024-02-22","close":7680.583},{"date":"2024-02-23","close":7503.3389},{"date":"2024-02-26","close":7139.0034},{"date":"2024-02-27","close":6902.6777},{"date":"2024-02-28","close":6892.8306},{"date":"2024-02-29","close":6902.6777},{"date":"2024-03-04","close":6892.8306},{"date":"2024-03-05","close":6951.9121},{"date":"2024-03-06","close":6853.4429},{"date":"2024-03-07","close":6577.73},{"date":"2024-03-08","close":6558.0361},{"date":"2024-03-11","close":6705.7397},{"date":"2024-03-12","close":6932.2183},{"date":"2024-03-13","close":7158.6973},{"date":"2024-03-14","close":7483.645},{"date":"2024-03-15","close":7503.3389},{"date":"2024-03-18","close":7434.4102},{"date":"2024-03-19","close":7414.7168},{"date":"2024-03-20","close":7335.9414},{"date":"2024-03-21","close":7444.2573},{"date":"2024-03-22","close":7454.1045},{"date":"2024-03-25","close":7267.0132},{"date":"2024-03-26","close":7188.2378},{"date":"2024-03-27","close":7385.1758},{"date":"2024-03-28","close":7247.3193},{"date":"2024-03-29","close":7158.6973},{"date":"2024-04-01","close":7365.4824},{"date":"2024-04-02","close":7217.7788},{"date":"2024-04-03","close":7158.6973},{"date":"2024-04-04","close":6991.2998},{"date":"2024-04-05","close":7129.1567},{"date":"2024-04-08","close":7188.2378},{"date":"2024-04-09","close":7385.1758},{"date":"2024-04-11","close":7493.4917},{"date":"2024-04-12","close":7296.5537},{"date":"2024-04-15","close":7306.4009},{"date":"2024-04-16","close":7523.0327},{"date":"2024-04-17","close":8369.8662},{"date":"2024-04-18","close":8852.3633},{"date":"2024-04-19","close":8576.6514},{"date":"2024-04-22","close":9000.0674},{"date":"2024-04-23","close":8891.752},{"date":"2024-04-24","close":8773.5889},{"date":"2024-04-25","close":8744.0488},{"date":"2024-04-26","close":8911.4453},{"date":"2024-04-29","close":9334.8623},{"date":"2024-04-30","close":9265.9346},{"date":"2024-05-02","close":9059.1494},{"date":"2024-05-03","close":8704.6602},{"date":"2024-05-07","close":8566.8037},{"date":"2024-05-08","close":8625.8857},{"date":"2024-05-09","close":8606.1914},{"date":"2024-05-10","close":8399.4072},{"date":"2024-05-13","close":8222.1621},{"date":"2024-05-14","close":8940.9863},{"date":"2024-05-16","close":9846.9014},{"date":"2024-05-17","close":9561.3418},{"date":"2024-05-20","close":9571.1875},{"date":"2024-05-21","close":9521.9531},{"date":"2024-05-22","close":9236.3936},{"date":"2024-05-23","close":9344.709},{"date":"2024-05-24","close":9137.9248},{"date":"2024-05-27","close":9197.0049},{"date":"2024-05-28","close":8734.2012},{"date":"2024-05-29","close":8734.2012},{"date":"2024-05-30","close":8694.8135},{"date":"2024-05-31","close":9167.4648},{"date":"2024-06-03","close":9344.709},{"date":"2024-06-04","close":9078.8428},{"date":"2024-06-05","close":9088.6895},{"date":"2024-06-07","close":8960.6797},{"date":"2024-06-10","close":8980.374},{"date":"2024-06-11","close":8783.4355},{"date":"2024-06-12","close":8822.8242},{"date":"2024-06-13","close":8537.2627},{"date":"2024-06-14","close":8320.6318},{"date":"2024-06-17","close":8104.0},{"date":"2024-06-18","close":7907.062},{"date":"2024-06-19","close":7946.4497},{"date":"2024-06-20","close":7710.1235},{"date":"2024-06-21","close":7719.9707},{"date":"2024-06-24","close":7739.6641},{"date":"2024-06-25","close":8104.0},{"date":"2024-06-26","close":8074.459},{"date":"2024-06-27","close":7719.9707},{"date":"2024-06-28","close":7641.1953},{"date":"2024-07-01","close":7798.7461},{"date":"2024-07-02","close":7444.2573},{"date":"2024-07-03","close":7217.7788},{"date":"2024-07-04","close":7227.6255},{"date":"2024-07-05","close":7109.4629},{"date":"2024-07-08","close":7335.9414},{"date":"2024-07-09","close":7424.5635},{"date":"2024-07-10","close":7572.2671},{"date":"2024-07-11","close":7591.9604},{"date":"2024-07-12","close":7483.645},{"date":"2024-07-15","close":7759.3584},{"date":"2024-07-16","close":7729.8174},{"date":"2024-07-17","close":7867.6743},{"date":"2024-07-18","close":7916.9087},{"date":"2024-07-19","close":7710.1235},{"date":"2024-07-22","close":7483.645},{"date":"2024-07-23","close":7424.5635},{"date":"2024-07-24","close":7660.8892},{"date":"2024-07-25","close":7897.2148},{"date":"2024-07-26","close":7995.6841},{"date":"2024-07-29","close":7877.521},{"date":"2024-07-30","close":7867.6743},{"date":"2024-07-31","close":7926.7554},{"date":"2024-08-01","close":8064.6123},{"date":"2024-08-02","close":7847.9805},{"date":"2024-08-05","close":6991.2998},{"date":"2024-08-06","close":7276.8599},{"date":"2024-08-07","close":7139.0034},{"date":"2024-08-08","close":7483.645},{"date":"2024-08-09","close":7729.8174},{"date":"2024-08-12","close":7907.062},{"date":"2024-08-13","close":7995.6841},{"date":"2024-08-14","close":7847.9805},{"date":"2024-08-16","close":8005.5308},{"date":"2024-08-19","close":7769.2051},{"date":"2024-08-20","close":7838.1333},{"date":"2024-08-21","close":7769.2051},{"date":"2024-08-22","close":7956.2964},{"date":"2024-08-23","close":8025.2246},{"date":"2024-08-26","close":7631.3481},{"date":"2024-08-27","close":7621.5015},{"date":"2024-08-28","close":7651.0425},{"date":"2024-08-29","close":7513.1855},{"date":"2024-08-30","close":7651.0425},{"date":"2024-09-02","close":7503.3389},{"date":"2024-09-03","close":7887.3677},{"date":"2024-09-04","close":7444.2573},{"date":"2024-09-05","close":7375.3291},{"date":"2024-09-06","close":7217.7788},{"date":"2024-09-09","close":7316.2476},{"date":"2024-09-10","close":7198.0845},{"date":"2024-09-11","close":7139.0034},{"date":"2024-09-12","close":7198.0845},{"date":"2024-09-13","close":7158.6973},{"date":"2024-09-19","close":6912.5249},{"date":"2024-09-20","close":6942.0654},{"date":"2024-09-23","close":7335.9414},{"date":"2024-09-24","close":7326.0947},{"date":"2024-09-25","close":7532.8794},{"date":"2024-09-26","close":7611.6548},{"date":"2024-09-27","close":8084.3057},{"date":"2024-09-30","close":8232.0098},{"date":"2024-10-02","close":7897.2148},{"date":"2024-10-04","close":8113.8467},{"date":"2024-10-07","close":8576.6514},{"date":"2024-10-08","close":8507.7227},{"date":"2024-10-10","close":8527.417},{"date":"2024-10-11","close":8360.0186},{"date":"2024-10-14","close":8625.8857},{"date":"2024-10-15","close":8862.2109},{"date":"2024-10-16","close":8852.3633},{"date":"2024-10-17","close":8704.6602},{"date":"2024-10-18","close":8694.8135},{"date":"2024-10-21","close":8694.8135},{"date":"2024-10-22","close":8527.417},{"date":"2024-10-23","close":8537.2627},{"date":"2024-10-24","close":8537.2627},{"date":"2024-10-25","close":8655.4258},{"date":"2024-10-28","close":9108.3838},{"date":"2024-10-29","close":8793.2832},{"date":"2024-10-30","close":9206.8525},{"date":"2024-10-31","close":9059.1494},{"date":"2024-11-01","close":8911.4453},{"date":"2024-11-04","close":8724.3545},{"date":"2024-11-05","close":8734.2012},{"date":"2024-11-06","close":8793.2832},{"date":"2024-11-07","close":8990.2207},{"date":"2024-11-08","close":9571.1875},{"date":"2024-11-11","close":9453.0254},{"date":"2024-11-12","close":9029.6084},{"date":"2024-11-13","close":8862.2109},{"date":"2024-11-14","close":8911.4453},{"date":"2024-11-15","close":9236.3936},{"date":"2024-11-18","close":8822.8242},{"date":"2024-11-19","close":8606.1914},{"date":"2024-11-20","close":8310.7842},{"date":"2024-11-21","close":8172.9277},{"date":"2024-11-22","close":8566.8037},{"date":"2024-11-25","close":8734.2012},{"date":"2024-11-26","close":8714.5078},{"date":"2024-11-27","close":8744.0488},{"date":"2024-11-28","close":8645.5791},{"date":"2024-11-29","close":8448.6416},{"date":"2024-12-02","close":8369.8662},{"date":"2024-12-03","close":8714.5078},{"date":"2024-12-04","close":8980.374},{"date":"2024-12-05","close":8970.5273},{"date":"2024-12-06","close":9147.7705},{"date":"2024-12-09","close":8891.752},{"date":"2024-12-10","close":9177.3115},{"date":"2024-12-11","close":8970.5273},{"date":"2024-12-12","close":8704.6602},{"date":"2024-12-13","close":8950.833},{"date":"2024-12-16","close":8763.7422},{"date":"2024-12-17","close":8891.752},{"date":"2024-12-18","close":8793.2832},{"date":"2024-12-19","close":8763.7422},{"date":"2024-12-20","close":8340.3252},{"date":"2024-12-23","close":8478.1826},{"date":"2024-12-24","close":8310.7842},{"date":"2024-12-26","close":8261.5498},{"date":"2024-12-27","close":8553.5996},{"date":"2024-12-30","close":8563.5},{"date":"2025-01-02","close":8573.4004},{"date":"2025-01-03","close":8692.2002},{"date":"2025-01-06","close":8434.7998},{"date":"2025-01-07","close":8721.9004},{"date":"2025-01-08","close":8533.7998},{"date":"2025-01-09","close":8682.2998},{"date":"2025-01-10","close":9167.4004},{"date":"2025-01-13","close":9345.5996},{"date":"2025-01-14","close":9365.4004},{"date":"2025-01-15","close":9078.2998},{"date":"2025-01-16","close":9266.4004},{"date":"2025-01-17","close":9474.2998},{"date":"2025-01-20","close":9028.7998},{"date":"2025-01-21","close":9226.7998},{"date":"2025-01-22","close":10296.0},{"date":"2025-01-23","close":10533.6006},{"date":"2025-01-24","close":10325.7002},{"date":"2025-01-31","close":10563.2998},{"date":"2025-02-03","close":10078.2002},{"date":"2025-02-04","close":10315.7998},{"date":"2025-02-05","close":10622.7002},{"date":"2025-02-06","close":10484.1006},{"date":"2025-02-07","close":10335.6006},{"date":"2025-02-10","close":10038.5996},{"date":"2025-02-11","close":9989.0996},{"date":"2025-02-12","close":10137.5996},{"date":"2025-02-13","close":11088.0},{"date":"2025-02-14","close":11088.0},{"date":"2025-02-17","close":11177.1006},{"date":"2025-02-18","close":11058.2998},{"date":"2025-02-19","close":10632.6006},{"date":"2025-02-20","close":10553.4004},{"date":"2025-02-21","close":10583.1006},{"date":"2025-02-24","close":10325.7002},{"date":"2025-02-25","close":10286.1006},{"date":"2025-02-26","close":10286.1006},{"date":"2025-02-27","close":10315.7998},{"date":"2025-02-28","close":9929.7002},{"date":"2025-03-04","close":9989.0996},{"date":"2025-03-05","close":9632.7002},{"date":"2025-03-06","close":8712.0},{"date":"2025-03-07","close":8662.5},{"date":"2025-03-10","close":8692.2002},{"date":"2025-03-11","close":8365.5},{"date":"2025-03-12","close":8266.5},{"date":"2025-03-13","close":8266.5},{"date":"2025-03-14","close":8137.8003},{"date":"2025-03-17","close":8405.0996},{"date":"2025-03-18","close":8662.5},{"date":"2025-03-19","close":8811.0},{"date":"2025-03-20","close":8632.7998},{"date":"2025-03-21","close":8712.0},{"date":"2025-03-24","close":8622.9004},{"date":"2025-03-25","close":8731.7998},{"date":"2025-03-26","close":8622.9004},{"date":"2025-03-27","close":8573.4004},{"date":"2025-03-28","close":8444.7002},{"date":"2025-03-31","close":8236.7998},{"date":"2025-04-01","close":8375.4004},{"date":"2025-04-02","close":8246.7002},{"date":"2025-04-03","close":7692.3003},{"date":"2025-04-04","close":7395.3003},{"date":"2025-04-07","close":7167.6001},{"date":"2025-04-08","close":7266.6001},{"date":"2025-04-09","close":7286.3999},{"date":"2025-04-10","close":8028.8999},{"date":"2025-04-11","close":7801.2002},{"date":"2025-04-14","close":7712.1001},{"date":"2025-04-15","close":7801.2002},{"date":"2025-04-16","close":7514.1001},{"date":"2025-04-17","close":7375.5},{"date":"2025-04-18","close":7355.7002},{"date":"2025-04-21","close":7335.8999},{"date":"2025-04-22","close":7316.1001},{"date":"2025-04-23","close":7632.8999},{"date":"2025-04-24","close":7642.8003},{"date":"2025-04-25","close":7850.7002},{"date":"2025-04-28","close":7751.7002},{"date":"2025-04-29","close":7850.7002},{"date":"2025-04-30","close":7672.5},{"date":"2025-05-02","close":7731.8999},{"date":"2025-05-07","close":7741.8003},{"date":"2025-05-08","close":7731.8999},{"date":"2025-05-09","close":7692.3003},{"date":"2025-05-12","close":7979.3999},{"date":"2025-05-13","close":8405.0996},{"date":"2025-05-14","close":8593.2002},{"date":"2025-05-15","close":8118.0},{"date":"2025-05-16","close":7910.1001},{"date":"2025-05-19","close":7781.3999},{"date":"2025-05-20","close":7791.3003},{"date":"2025-05-21","close":7761.6001},{"date":"2025-05-22","close":7533.8999},{"date":"2025-05-23","close":7454.7002},{"date":"2025-05-26","close":7682.3999},{"date":"2025-05-27","close":7533.8999},{"date":"2025-05-28","close":7603.2002},{"date":"2025-05-29","close":8038.8003},{"date":"2025-05-30","close":7751.7002},{"date":"2025-06-02","close":7652.7002},{"date":"2025-06-04","close":7672.5},{"date":"2025-06-05","close":7583.3999},{"date":"2025-06-09","close":7751.7002},{"date":"2025-06-10","close":7731.8999},{"date":"2025-06-11","close":7731.8999},{"date":"2025-06-12","close":7464.6001},{"date":"2025-06-13","close":7276.5},{"date":"2025-06-16","close":7375.5},{"date":"2025-06-17","close":7504.2002},{"date":"2025-06-18","close":7494.3003},{"date":"2025-06-19","close":7563.6001},{"date":"2025-06-20","close":7583.3999},{"date":"2025-06-23","close":7355.7002},{"date":"2025-06-24","close":7494.3003},{"date":"2025-06-25","close":7514.1001},{"date":"2025-06-26","close":7415.1001},{"date":"2025-06-27","close":7375.5},{"date":"2025-06-30","close":7484.3999},{"date":"2025-07-01","close":7573.5},{"date":"2025-07-02","close":7791.3003},{"date":"2025-07-03","close":8187.3003},{"date":"2025-07-04","close":7989.3003},{"date":"2025-07-07","close":8019.0},{"date":"2025-07-08","close":8217.0},{"date":"2025-07-09","close":8335.7998},{"date":"2025-07-10","close":8316.0},{"date":"2025-07-11","close":8296.2002},{"date":"2025-07-14","close":7989.3003},{"date":"2025-07-15","close":8038.8003},{"date":"2025-07-16","close":7791.3003},{"date":"2025-07-17","close":7870.5},{"date":"2025-07-18","close":7880.3999},{"date":"2025-07-21","close":7771.5},{"date":"2025-07-22","close":7731.8999},{"date":"2025-07-23","close":7702.2002},{"date":"2025-07-24","close":7573.5},{"date":"2025-07-25","close":7553.7002},{"date":"2025-07-28","close":7543.8003},{"date":"2025-07-29","close":7494.3003},{"date":"2025-07-30","close":7702.2002},{"date":"2025-07-31","close":7454.7002},{"date":"2025-08-01","close":7286.3999},{"date":"2025-08-04","close":7385.3999},{"date":"2025-08-05","close":7434.8999},{"date":"2025-08-06","close":7395.3003},{"date":"2025-08-07","close":7444.8003},{"date":"2025-08-08","close":7474.5},{"date":"2025-08-11","close":7434.8999},{"date":"2025-08-12","close":7355.7002},{"date":"2025-08-13","close":7444.8003},{"date":"2025-08-14","close":7395.3003},{"date":"2025-08-18","close":7227.0},{"date":"2025-08-19","close":7217.1001},{"date":"2025-08-20","close":7058.7002},{"date":"2025-08-21","close":7118.1001},{"date":"2025-08-22","close":7088.3999},{"date":"2025-08-25","close":7128.0},{"date":"2025-08-26","close":7068.6001},{"date":"2025-08-27","close":6979.5},{"date":"2025-08-28","close":6791.3999},{"date":"2025-08-29","close":6672.6001},{"date":"2025-09-01","close":6613.2002},{"date":"2025-09-02","close":6702.3003},{"date":"2025-09-03","close":6722.1001},{"date":"2025-09-04","close":6732.0},{"date":"2025-09-05","close":6722.1001},{"date":"2025-09-08","close":6860.7002},{"date":"2025-09-09","close":6979.5},{"date":"2025-09-10","close":6979.5},{"date":"2025-09-11","close":6969.6001},{"date":"2025-09-12","close":6880.5},{"date":"2025-09-15","close":6831.0},{"date":"2025-09-16","close":6732.0},{"date":"2025-09-17","close":6672.6001},{"date":"2025-09-18","close":6642.8999},{"date":"2025-09-19","close":6590.0},{"date":"2025-09-22","close":6385.5},{"date":"2025-09-23","close":6395.3999},{"date":"2025-09-24","close":6326.1001},{"date":"2025-09-25","close":6276.6001},{"date":"2025-09-26","close":6128.1001},{"date":"2025-09-29","close":6187.5},{"date":"2025-09-30","close":5999.3999},{"date":"2025-10-01","close":5722.2002},{"date":"2025-10-02","close":5603.3999},{"date":"2025-10-10","close":5544.0},{"date":"2025-10-13","close":5494.5},{"date":"2025-10-14","close":5484.6001},{"date":"2025-10-15","close":5633.1001},{"date":"2025-10-16","close":5593.5},{"date":"2025-10-17","close":5613.3003},{"date":"2025-10-20","close":5761.8003},{"date":"2025-10-21","close":5702.3999},{"date":"2025-10-22","close":5742.0},{"date":"2025-10-23","close":5712.3003},{"date":"2025-10-24","close":5583.6001},{"date":"2025-10-27","close":5613.3003},{"date":"2025-10-28","close":5524.2002},{"date":"2025-10-29","close":5346.0},{"date":"2025-10-30","close":5108.3999},{"date":"2025-10-31","close":5049.0},{"date":"2025-11-03","close":4940.1001},{"date":"2025-11-04","close":4935.1499},{"date":"2025-11-05","close":4841.1001},{"date":"2025-11-06","close":4870.7998},{"date":"2025-11-07","close":4633.2002},{"date":"2025-11-10","close":4831.2002},{"date":"2025-11-11","close":4756.9502},{"date":"2025-11-12","close":5098.5},{"date":"2025-11-13","close":5138.1001},{"date":"2025-11-14","close":5138.1001},{"date":"2025-11-17","close":5098.5},{"date":"2025-11-18","close":4841.1001},{"date":"2025-11-19","close":4811.3999},{"date":"2025-11-20","close":4841.1001},{"date":"2025-11-21","close":4752.0},{"date":"2025-11-24","close":4747.0498},{"date":"2025-11-25","close":4707.4502},{"date":"2025-11-26","close":4855.9502},{"date":"2025-11-27","close":4945.0498},{"date":"2025-11-28","close":4959.8999},{"date":"2025-12-01","close":4935.1499},{"date":"2025-12-02","close":4999.5},{"date":"2025-12-03","close":5058.8999},{"date":"2025-12-04","close":5039.1001},{"date":"2025-12-05","close":4999.5},{"date":"2025-12-08","close":4969.7998},{"date":"2025-12-09","close":4905.4502},{"date":"2025-12-10","close":4781.7002},{"date":"2025-12-11","close":4865.8501},{"date":"2025-12-12","close":4895.5498},{"date":"2025-12-15","close":5128.2002},{"date":"2025-12-16","close":4999.5},{"date":"2025-12-17","close":5326.2002},{"date":"2025-12-18","close":5217.3003},{"date":"2025-12-19","close":5177.7002},{"date":"2025-12-22","close":5157.8999},{"date":"2025-12-23","close":5148.0},{"date":"2025-12-24","close":5068.7998},{"date":"2025-12-26","close":4950.0},{"date":"2025-12-29","close":4955.0},{"date":"2025-12-30","close":4920.0},{"date":"2026-01-02","close":5050.0},{"date":"2026-01-05","close":4915.0},{"date":"2026-01-06","close":4905.0},{"date":"2026-01-07","close":4805.0},{"date":"2026-01-08","close":4690.0},{"date":"2026-01-09","close":4925.0},{"date":"2026-01-12","close":4985.0},{"date":"2026-01-13","close":4875.0},{"date":"2026-01-14","close":5000.0},{"date":"2026-01-15","close":4970.0},{"date":"2026-01-16","close":4945.0},{"date":"2026-01-19","close":4960.0},{"date":"2026-01-20","close":5040.0},{"date":"2026-01-21","close":5110.0},{"date":"2026-01-22","close":5130.0},{"date":"2026-01-23","close":5140.0},{"date":"2026-01-26","close":5020.0},{"date":"2026-01-27","close":4985.0},{"date":"2026-01-28","close":5000.0},{"date":"2026-01-29","close":5000.0},{"date":"2026-01-30","close":5050.0},{"date":"2026-02-02","close":4990.0},{"date":"2026-02-03","close":5080.0},{"date":"2026-02-04","close":5380.0},{"date":"2026-02-05","close":5650.0},{"date":"2026-02-06","close":5410.0},{"date":"2026-02-09","close":5390.0},{"date":"2026-02-10","close":5620.0},{"date":"2026-02-11","close":5580.0},{"date":"2026-02-12","close":5500.0},{"date":"2026-02-13","close":5330.0},{"date":"2026-02-19","close":5360.0},{"date":"2026-02-20","close":5280.0},{"date":"2026-02-23","close":5800.0},{"date":"2026-02-24","close":5550.0},{"date":"2026-02-25","close":5560.0},{"date":"2026-02-26","close":5600.0},{"date":"2026-02-27","close":5580.0},{"date":"2026-03-03","close":5220.0},{"date":"2026-03-04","close":4700.0},{"date":"2026-03-05","close":5000.0},{"date":"2026-03-06","close":5030.0},{"date":"2026-03-09","close":4700.0},{"date":"2026-03-10","close":4845.0},{"date":"2026-03-11","close":4835.0},{"date":"2026-03-12","close":4805.0},{"date":"2026-03-13","close":4780.0},{"date":"2026-03-16","close":4750.0},{"date":"2026-03-17","close":4785.0},{"date":"2026-03-18","close":4805.0},{"date":"2026-03-19","close":4735.0},{"date":"2026-03-20","close":4850.0},{"date":"2026-03-23","close":4665.0},{"date":"2026-03-24","close":4700.0},{"date":"2026-03-25","close":4730.0},{"date":"2026-03-26","close":4605.0},{"date":"2026-03-27","close":4615.0},{"date":"2026-03-30","close":4525.0},{"date":"2026-03-31","close":4500.0},{"date":"2026-04-01","close":4690.0},{"date":"2026-04-02","close":4500.0},{"date":"2026-04-03","close":4565.0},{"date":"2026-04-06","close":4500.0},{"date":"2026-04-07","close":4470.0},{"date":"2026-04-08","close":4580.0},{"date":"2026-04-09","close":4500.0},{"date":"2026-04-10","close":4620.0},{"date":"2026-04-13","close":4525.0},{"date":"2026-04-14","close":4550.0},{"date":"2026-04-15","close":4560.0},{"date":"2026-04-16","close":4625.0},{"date":"2026-04-17","close":4630.0},{"date":"2026-04-20","close":4615.0},{"date":"2026-04-21","close":4655.0},{"date":"2026-04-22","close":4590.0},{"date":"2026-04-23","close":4565.0},{"date":"2026-04-24","close":4640.0},{"date":"2026-04-27","close":4770.0},{"date":"2026-04-28","close":4940.0},{"date":"2026-04-29","close":4845.0},{"date":"2026-04-30","close":4830.0},{"date":"2026-05-04","close":4875.0},{"date":"2026-05-06","close":4700.0},{"date":"2026-05-07","close":4660.0},{"date":"2026-05-08","close":4685.0},{"date":"2026-05-11","close":4570.0},{"date":"2026-05-12","close":4425.0},{"date":"2026-05-13","close":4320.0},{"date":"2026-05-14","close":4390.0},{"date":"2026-05-15","close":4445.0},{"date":"2026-05-18","close":4390.0},{"date":"2026-05-19","close":4175.0},{"date":"2026-05-20","close":4000.0},{"date":"2026-05-21","close":3760.0},{"date":"2026-05-22","close":3965.0},{"date":"2026-05-26","close":3815.0},{"date":"2026-05-27","close":3640.0},{"date":"2026-05-28","close":3540.0},{"date":"2026-05-29","close":3530.0},{"date":"2026-06-01","close":3530.0},{"date":"2026-06-02","close":3490.0},{"date":"2026-06-04","close":3460.0},{"date":"2026-06-05","close":3405.0},{"date":"2026-06-08","close":3195.0},{"date":"2026-06-09","close":3380.0},{"date":"2026-06-10","close":3490.0},{"date":"2026-06-11","close":3735.0},{"date":"2026-06-12","close":3715.0},{"date":"2026-06-15","close":3700.0},{"date":"2026-06-16","close":3610.0},{"date":"2026-06-17","close":3585.0},{"date":"2026-06-18","close":3490.0},{"date":"2026-06-19","close":3315.0},{"date":"2026-06-22","close":3180.0},{"date":"2026-06-23","close":3145.0},{"date":"2026-06-24","close":3205.0},{"date":"2026-06-25","close":3100.0},{"date":"2026-06-26","close":2960.0},{"date":"2026-06-29","close":3100.0},{"date":"2026-06-30","close":3085.0},{"date":"2026-07-01","close":3055.0},{"date":"2026-07-02","close":3045.0},{"date":"2026-07-03","close":3100.0},{"date":"2026-07-06","close":3085.0},{"date":"2026-07-07","close":3145.0},{"date":"2026-07-08","close":3105.0},{"date":"2026-07-09","close":3045.0},{"date":"2026-07-10","close":3155.0},{"date":"2026-07-13","close":3110.0},{"date":"2026-07-14","close":3030.0},{"date":"2026-07-15","close":3040.0},{"date":"2026-07-16","close":3260.0},{"date":"2026-07-20","close":3170.0},{"date":"2026-07-21","close":3075.0},{"date":"2026-07-22","close":3085.0},{"date":"2026-07-23","close":3140.0},{"date":"2026-07-24","close":3065.0},{"date":"2026-07-27","close":3120.0},{"date":"2026-07-28","close":3090.0},{"date":"2026-07-29","close":3090.0},{"date":"2026-07-30","close":3055.0},{"date":"2026-07-31","close":3050.0},{"date":"2026-08-03","close":3160.0},{"date":"2026-08-04","close":3260.0},{"date":"2026-08-05","close":3230.0},{"date":"2026-08-06","close":3240.0},{"date":"2026-08-07","close":3255.0},{"date":"2026-08-10","close":3220.0},{"date":"2026-08-11","close":3270.0},{"date":"2026-08-12","close":3270.0},{"date":"2026-08-13","close":3125.0},{"date":"2026-08-14","close":3165.0},{"date":"2026-08-18","close":3080.0},{"date":"2026-08-19","close":3000.0},{"date":"2026-08-20","close":2955.0},{"date":"2026-08-21","close":2935.0},{"date":"2026-08-24","close":2895.0},{"date":"2026-08-25","close":2995.0},{"date":"2026-08-26","close":2975.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":3035.0},{"date":"2026-08-31","close":2985.0},{"date":"2026-09-01","close":2995.0},{"date":"2026-09-02","close":2950.0},{"date":"2026-09-03","close":2875.0},{"date":"2026-09-04","close":2880.0},{"date":"2026-09-07","close":2875.0},{"date":"2026-09-08","close":2890.0},{"date":"2026-09-09","close":2860.0},{"date":"2026-09-10","close":2855.0},{"date":"2026-09-11","close":2835.0},{"date":"2026-09-14","close":2760.0},{"date":"2026-09-15","close":2790.0},{"date":"2026-09-16","close":2840.0},{"date":"2026-09-17","close":2795.0},{"date":"2026-09-18","close":2795.0},{"date":"2026-09-21","close":2725.0},{"date":"2026-09-22","close":2705.0},{"date":"2026-09-23","close":2690.0},{"date":"2026-09-28","close":2775.0},{"date":"2026-09-29","close":2690.0},{"date":"2026-09-30","close":2680.0},{"date":"2026-10-01","close":2705.0},{"date":"2026-10-02","close":2750.0},{"date":"2026-10-06","close":2675.0},{"date":"2026-10-07","close":2655.0},{"date":"2026-10-08","close":2700.0},{"date":"2026-10-12","close":2660.0},{"date":"2026-10-13","close":2690.0},{"date":"2026-10-14","close":2740.0},{"date":"2026-10-15","close":2735.0},{"date":"2026-10-16","close":2725.0},{"date":"2026-10-19","close":2750.0},{"date":"2026-10-20","close":2740.0},{"date":"2026-10-21","close":2745.0},{"date":"2026-10-22","close":2695.0},{"date":"2026-10-23","close":2620.0}],"chart_data":[{"date":"2024-10-23","open":8537,"high":8724,"low":8429,"close":8537,"volume":188577,"rsi_14":57.21,"sma_20":8409.0,"sma_60":7942.67,"sma_120":8238.0},{"date":"2024-10-24","open":8399,"high":8665,"low":8370,"close":8537,"volume":138434,"rsi_14":67.96,"sma_20":8470.0,"sma_60":7961.5,"sma_120":8236.0},{"date":"2024-10-25","open":8547,"high":8744,"low":8478,"close":8655,"volume":218724,"rsi_14":66.08,"sma_20":8537.5,"sma_60":7978.33,"sma_120":8235.25},{"date":"2024-10-28","open":8616,"high":9158,"low":8616,"close":9108,"volume":468124,"rsi_14":65.88,"sma_20":8617.5,"sma_60":7998.83,"sma_120":8236.92},{"date":"2024-10-29","open":9079,"high":9079,"low":8754,"close":8793,"volume":263845,"rsi_14":57.44,"sma_20":8677.5,"sma_60":8012.33,"sma_120":8232.33},{"date":"2024-10-30","open":9039,"high":9355,"low":8892,"close":9207,"volume":680984,"rsi_14":64.68,"sma_20":8734.5,"sma_60":8034.83,"sma_120":8231.83},{"date":"2024-10-31","open":9089,"high":9187,"low":8931,"close":9059,"volume":231316,"rsi_14":65.24,"sma_20":8776.5,"sma_60":8055.0,"sma_120":8231.83},{"date":"2024-11-01","open":8902,"high":9148,"low":8793,"close":8911,"volume":328794,"rsi_14":56.56,"sma_20":8828.0,"sma_60":8071.67,"sma_120":8233.58},{"date":"2024-11-04","open":8882,"high":9059,"low":8577,"close":8724,"volume":590187,"rsi_14":46.76,"sma_20":8859.0,"sma_60":8082.83,"sma_120":8234.92},{"date":"2024-11-05","open":8793,"high":8941,"low":8596,"close":8734,"volume":369227,"rsi_14":47.22,"sma_20":8867.0,"sma_60":8097.83,"sma_120":8235.83},{"date":"2024-11-06","open":8823,"high":8902,"low":8665,"close":8793,"volume":179391,"rsi_14":52.17,"sma_20":8881.5,"sma_60":8128.33,"sma_120":8237.42},{"date":"2024-11-07","open":8715,"high":9118,"low":8715,"close":8990,"volume":309235,"rsi_14":56.64,"sma_20":8905.0,"sma_60":8157.33,"sma_120":8242.42},{"date":"2024-11-08","open":9069,"high":9699,"low":9069,"close":9571,"volume":956275,"rsi_14":65.61,"sma_20":8966.5,"sma_60":8198.5,"sma_120":8253.83},{"date":"2024-11-11","open":9571,"high":9581,"low":9305,"close":9453,"volume":456430,"rsi_14":66.79,"sma_20":9008.5,"sma_60":8231.83,"sma_120":8258.17},{"date":"2024-11-12","open":9453,"high":9453,"low":8971,"close":9030,"volume":512032,"rsi_14":57.76,"sma_20":9017.0,"sma_60":8253.83,"sma_120":8251.25},{"date":"2024-11-13","open":9030,"high":9118,"low":8823,"close":8862,"volume":230182,"rsi_14":54.87,"sma_20":9017.5,"sma_60":8270.0,"sma_120":8245.33},{"date":"2024-11-14","open":9030,"high":9059,"low":8370,"close":8911,"volume":728211,"rsi_14":53.92,"sma_20":9028.0,"sma_60":8285.5,"sma_120":8239.75},{"date":"2024-11-15","open":9118,"high":9384,"low":8902,"close":9236,"volume":409441,"rsi_14":52.04,"sma_20":9055.5,"sma_60":8309.0,"sma_120":8237.33},{"date":"2024-11-18","open":9305,"high":9355,"low":8774,"close":8823,"volume":339593,"rsi_14":50.46,"sma_20":9062.0,"sma_60":8322.83,"sma_120":8233.83},{"date":"2024-11-19","open":8715,"high":8813,"low":8409,"close":8606,"volume":370389,"rsi_14":40.13,"sma_20":9066.0,"sma_60":8337.0,"sma_120":8227.58},{"date":"2024-11-20","open":8596,"high":8626,"low":8173,"close":8311,"volume":467599,"rsi_14":38.27,"sma_20":9054.5,"sma_60":8345.0,"sma_120":8220.58},{"date":"2024-11-21","open":8321,"high":8330,"low":7897,"close":8173,"volume":377444,"rsi_14":38.39,"sma_20":9036.0,"sma_60":8351.83,"sma_120":8211.92},{"date":"2024-11-22","open":8183,"high":8695,"low":8055,"close":8567,"volume":549439,"rsi_14":47.67,"sma_20":9031.5,"sma_60":8362.17,"sma_120":8210.5},{"date":"2024-11-25","open":8537,"high":8951,"low":8527,"close":8734,"volume":188015,"rsi_14":50.0,"sma_20":9012.5,"sma_60":8374.17,"sma_120":8210.5},{"date":"2024-11-26","open":8646,"high":8803,"low":8596,"close":8715,"volume":134899,"rsi_14":48.88,"sma_20":9008.5,"sma_60":8392.5,"sma_120":8210.67},{"date":"2024-11-27","open":8764,"high":8764,"low":8567,"close":8744,"volume":112982,"rsi_14":46.31,"sma_20":8985.0,"sma_60":8411.5,"sma_120":8207.08},{"date":"2024-11-28","open":8764,"high":8783,"low":8557,"close":8646,"volume":104128,"rsi_14":33.79,"sma_20":8964.0,"sma_60":8428.33,"sma_120":8201.17},{"date":"2024-11-29","open":8744,"high":9049,"low":8449,"close":8449,"volume":557845,"rsi_14":32.89,"sma_20":8940.5,"sma_60":8444.17,"sma_120":8195.83},{"date":"2024-12-02","open":8449,"high":8527,"low":8232,"close":8370,"volume":182754,"rsi_14":37.26,"sma_20":8922.5,"sma_60":8456.33,"sma_120":8189.75},{"date":"2024-12-03","open":8380,"high":8764,"low":8380,"close":8715,"volume":180189,"rsi_14":47.33,"sma_20":8921.5,"sma_60":8476.83,"sma_120":8187.67},{"date":"2024-12-04","open":8390,"high":9108,"low":8390,"close":8980,"volume":473893,"rsi_14":51.16,"sma_20":8931.0,"sma_60":8495.33,"sma_120":8187.67},{"date":"2024-12-05","open":8971,"high":9227,"low":8843,"close":8971,"volume":234980,"rsi_14":45.02,"sma_20":8930.0,"sma_60":8521.17,"sma_120":8189.25},{"date":"2024-12-06","open":8980,"high":9335,"low":8586,"close":9148,"volume":380471,"rsi_14":56.68,"sma_20":8908.5,"sma_60":8551.17,"sma_120":8192.0},{"date":"2024-12-09","open":9039,"high":9197,"low":8783,"close":8892,"volume":392429,"rsi_14":55.78,"sma_20":8880.0,"sma_60":8579.5,"sma_120":8195.0},{"date":"2024-12-10","open":8892,"high":9286,"low":8823,"close":9177,"volume":352818,"rsi_14":67.6,"sma_20":8887.5,"sma_60":8611.0,"sma_120":8202.25},{"date":"2024-12-11","open":9177,"high":9207,"low":8813,"close":8971,"volume":241214,"rsi_14":65.76,"sma_20":8893.0,"sma_60":8641.0,"sma_120":8209.58},{"date":"2024-12-12","open":8921,"high":9030,"low":8567,"close":8705,"volume":352748,"rsi_14":52.87,"sma_20":8882.5,"sma_60":8667.5,"sma_120":8216.33},{"date":"2024-12-13","open":8705,"high":9108,"low":8646,"close":8951,"volume":179308,"rsi_14":54.37,"sma_20":8868.0,"sma_60":8697.17,"sma_120":8224.83},{"date":"2024-12-16","open":9108,"high":9108,"low":8705,"close":8764,"volume":153319,"rsi_14":50.93,"sma_20":8865.0,"sma_60":8724.33,"sma_120":8233.75},{"date":"2024-12-17","open":8783,"high":9089,"low":8685,"close":8892,"volume":184043,"rsi_14":52.69,"sma_20":8879.5,"sma_60":8757.83,"sma_120":8243.67},{"date":"2024-12-18","open":8862,"high":8980,"low":8774,"close":8793,"volume":104727,"rsi_14":52.69,"sma_20":8904.0,"sma_60":8789.17,"sma_120":8252.58},{"date":"2024-12-19","open":8616,"high":8902,"low":8606,"close":8764,"volume":125861,"rsi_14":56.11,"sma_20":8934.0,"sma_60":8813.33,"sma_120":8258.17},{"date":"2024-12-20","open":8764,"high":8764,"low":8291,"close":8340,"volume":213251,"rsi_14":49.49,"sma_20":8922.5,"sma_60":8830.5,"sma_120":8260.42},{"date":"2024-12-23","open":8557,"high":8655,"low":8291,"close":8478,"volume":158328,"rsi_14":45.65,"sma_20":8909.5,"sma_60":8846.5,"sma_120":8266.83},{"date":"2024-12-24","open":8518,"high":8518,"low":8242,"close":8311,"volume":81869,"rsi_14":37.22,"sma_20":8889.0,"sma_60":8858.33,"sma_120":8272.5},{"date":"2024-12-26","open":8370,"high":8409,"low":8183,"close":8262,"volume":210906,"rsi_14":36.67,"sma_20":8864.5,"sma_60":8861.33,"sma_120":8276.42},{"date":"2024-12-27","open":8257,"high":8662,"low":8247,"close":8554,"volume":164499,"rsi_14":38.27,"sma_20":8857.5,"sma_60":8866.0,"sma_120":8285.42},{"date":"2024-12-30","open":8484,"high":8662,"low":8464,"close":8564,"volume":46525,"rsi_14":42.46,"sma_20":8861.0,"sma_60":8876.5,"sma_120":8296.42},{"date":"2025-01-02","open":8573,"high":8732,"low":8445,"close":8573,"volume":84104,"rsi_14":35.27,"sma_20":8869.0,"sma_60":8883.5,"sma_120":8307.42},{"date":"2025-01-03","open":8672,"high":8722,"low":8474,"close":8692,"volume":88299,"rsi_14":42.33,"sma_20":8865.5,"sma_60":8884.67,"sma_120":8320.42},{"date":"2025-01-06","open":8702,"high":8702,"low":8365,"close":8435,"volume":199632,"rsi_14":42.52,"sma_20":8835.5,"sma_60":8882.67,"sma_120":8329.33},{"date":"2025-01-07","open":8554,"high":8811,"low":8514,"close":8722,"volume":235919,"rsi_14":43.58,"sma_20":8820.5,"sma_60":8885.17,"sma_120":8339.92},{"date":"2025-01-08","open":8742,"high":8742,"low":8494,"close":8534,"volume":91076,"rsi_14":43.58,"sma_20":8787.0,"sma_60":8887.33,"sma_120":8347.67},{"date":"2025-01-09","open":8583,"high":8811,"low":8484,"close":8682,"volume":133444,"rsi_14":44.09,"sma_20":8774.0,"sma_60":8887.5,"sma_120":8356.5},{"date":"2025-01-10","open":8682,"high":9167,"low":8663,"close":9167,"volume":500992,"rsi_14":56.37,"sma_20":8771.0,"sma_60":8891.83,"sma_120":8370.33},{"date":"2025-01-13","open":9058,"high":9375,"low":9029,"close":9346,"volume":235370,"rsi_14":59.85,"sma_20":8787.5,"sma_60":8899.33,"sma_120":8383.33},{"date":"2025-01-14","open":9395,"high":9494,"low":9177,"close":9365,"volume":286788,"rsi_14":71.24,"sma_20":8818.5,"sma_60":8909.67,"sma_120":8396.75},{"date":"2025-01-15","open":9375,"high":9395,"low":9078,"close":9078,"volume":95893,"rsi_14":61.29,"sma_20":8822.5,"sma_60":8915.33,"sma_120":8406.58},{"date":"2025-01-16","open":9098,"high":9445,"low":9098,"close":9266,"volume":129145,"rsi_14":68.4,"sma_20":8845.5,"sma_60":8924.17,"sma_120":8417.58},{"date":"2025-01-17","open":9445,"high":9534,"low":9237,"close":9474,"volume":238544,"rsi_14":72.18,"sma_20":8872.5,"sma_60":8939.33,"sma_120":8432.08},{"date":"2025-01-20","open":9504,"high":9504,"low":8910,"close":9029,"volume":264007,"rsi_14":58.39,"sma_20":8882.0,"sma_60":8946.83,"sma_120":8444.75},{"date":"2025-01-21","open":9058,"high":9326,"low":9029,"close":9227,"volume":133070,"rsi_14":60.98,"sma_20":8903.0,"sma_60":8957.67,"sma_120":8459.58},{"date":"2025-01-22","open":9336,"high":10306,"low":9316,"close":10296,"volume":1294653,"rsi_14":71.12,"sma_20":8999.5,"sma_60":8984.5,"sma_120":8481.42},{"date":"2025-01-23","open":10207,"high":10682,"low":10009,"close":10534,"volume":469394,"rsi_14":71.93,"sma_20":9101.0,"sma_60":9007.67,"sma_120":8503.25},{"date":"2025-01-24","open":10375,"high":10801,"low":10296,"close":10326,"volume":263680,"rsi_14":72.79,"sma_20":9200.5,"sma_60":9032.67,"sma_120":8522.5},{"date":"2025-01-31","open":10415,"high":10741,"low":10246,"close":10563,"volume":260795,"rsi_14":72.46,"sma_20":9314.5,"sma_60":9054.67,"sma_120":8544.75},{"date":"2025-02-03","open":10563,"high":10563,"low":9870,"close":10078,"volume":378826,"rsi_14":67.57,"sma_20":9391.5,"sma_60":9071.0,"sma_120":8563.0},{"date":"2025-02-04","open":10138,"high":10345,"low":9949,"close":10316,"volume":223205,"rsi_14":68.21,"sma_20":9480.0,"sma_60":9093.83,"sma_120":8582.75},{"date":"2025-02-05","open":10217,"high":10850,"low":10009,"close":10623,"volume":412340,"rsi_14":66.9,"sma_20":9583.5,"sma_60":9125.0,"sma_120":8603.92},{"date":"2025-02-06","open":10633,"high":10890,"low":10296,"close":10484,"volume":166549,"rsi_14":63.34,"sma_20":9674.0,"sma_60":9153.67,"sma_120":8625.75},{"date":"2025-02-07","open":10563,"high":10672,"low":10227,"close":10336,"volume":92906,"rsi_14":61.04,"sma_20":9770.0,"sma_60":9178.83,"sma_120":8653.58},{"date":"2025-02-10","open":10147,"high":10484,"low":9969,"close":10039,"volume":225084,"rsi_14":60.9,"sma_20":9836.5,"sma_60":9195.67,"sma_120":8676.5},{"date":"2025-02-11","open":10048,"high":10078,"low":9850,"close":9989,"volume":227739,"rsi_14":58.47,"sma_20":9910.0,"sma_60":9201.83,"sma_120":8700.17},{"date":"2025-02-12","open":9920,"high":10246,"low":9870,"close":10138,"volume":178886,"rsi_14":57.88,"sma_20":9983.5,"sma_60":9212.5,"sma_120":8722.17},{"date":"2025-02-13","open":10088,"high":11088,"low":10088,"close":11088,"volume":617319,"rsi_14":71.85,"sma_20":10080.5,"sma_60":9246.33,"sma_120":8750.08},{"date":"2025-02-14","open":11880,"high":11880,"low":10474,"close":11088,"volume":1442150,"rsi_14":70.61,"sma_20":10168.5,"sma_60":9283.0,"sma_120":8776.5},{"date":"2025-02-17","open":11435,"high":11642,"low":10949,"close":11177,"volume":433630,"rsi_14":62.46,"sma_20":10260.0,"sma_60":9320.33,"sma_120":8802.92},{"date":"2025-02-18","open":11286,"high":11286,"low":10840,"close":11058,"volume":213775,"rsi_14":57.68,"sma_20":10360.0,"sma_60":9350.17,"sma_120":8829.58},{"date":"2025-02-19","open":11058,"high":11058,"low":10484,"close":10633,"volume":385542,"rsi_14":54.22,"sma_20":10429.0,"sma_60":9379.83,"sma_120":8851.33},{"date":"2025-02-20","open":10623,"high":10742,"low":10395,"close":10553,"volume":319809,"rsi_14":49.86,"sma_20":10483.5,"sma_60":9411.83,"sma_120":8874.42},{"date":"2025-02-21","open":10563,"high":10692,"low":10336,"close":10583,"volume":191204,"rsi_14":58.36,"sma_20":10562.0,"sma_60":9449.33,"sma_120":8897.17},{"date":"2025-02-24","open":10385,"high":10563,"low":10128,"close":10326,"volume":210751,"rsi_14":50.16,"sma_20":10617.5,"sma_60":9484.83,"sma_120":8918.33},{"date":"2025-02-25","open":10435,"high":10583,"low":10217,"close":10286,"volume":144182,"rsi_14":43.93,"sma_20":10617.0,"sma_60":9513.0,"sma_120":8937.58},{"date":"2025-02-26","open":10296,"high":10385,"low":10049,"close":10286,"volume":139383,"rsi_14":46.24,"sma_20":10604.5,"sma_60":9538.33,"sma_120":8956.25},{"date":"2025-02-27","open":10256,"high":10662,"low":10197,"close":10316,"volume":161195,"rsi_14":49.61,"sma_20":10604.0,"sma_60":9564.5,"sma_120":8978.5},{"date":"2025-02-28","open":10187,"high":10266,"low":9851,"close":9930,"volume":302235,"rsi_14":47.91,"sma_20":10572.0,"sma_60":9583.67,"sma_120":8997.58},{"date":"2025-03-04","open":9920,"high":10128,"low":9603,"close":9989,"volume":110474,"rsi_14":50.0,"sma_20":10567.5,"sma_60":9605.5,"sma_120":9016.92},{"date":"2025-03-05","open":9801,"high":9959,"low":9524,"close":9633,"volume":327834,"rsi_14":41.05,"sma_20":10533.0,"sma_60":9624.67,"sma_120":9034.42},{"date":"2025-03-06","open":9761,"high":9761,"low":8534,"close":8712,"volume":1854569,"rsi_14":7.45,"sma_20":10436.5,"sma_60":9629.67,"sma_120":9043.0},{"date":"2025-03-07","open":8752,"high":8860,"low":8534,"close":8662,"volume":363713,"rsi_14":7.32,"sma_20":10344.5,"sma_60":9628.0,"sma_120":9052.42},{"date":"2025-03-10","open":8692,"high":8732,"low":8494,"close":8692,"volume":229671,"rsi_14":5.34,"sma_20":10261.5,"sma_60":9622.33,"sma_120":9058.83},{"date":"2025-03-11","open":8435,"high":8583,"low":8276,"close":8366,"volume":426039,"rsi_14":4.97,"sma_20":10177.0,"sma_60":9611.33,"sma_120":9066.25},{"date":"2025-03-12","open":8405,"high":8445,"low":8128,"close":8266,"volume":326128,"rsi_14":5.58,"sma_20":10090.0,"sma_60":9595.67,"sma_120":9073.42},{"date":"2025-03-13","open":8346,"high":8554,"low":8138,"close":8266,"volume":383409,"rsi_14":5.75,"sma_20":9995.5,"sma_60":9584.33,"sma_120":9081.92},{"date":"2025-03-14","open":8276,"high":8296,"low":7930,"close":8138,"volume":432592,"rsi_14":4.43,"sma_20":9846.5,"sma_60":9566.0,"sma_120":9088.5},{"date":"2025-03-17","open":8158,"high":8474,"low":8138,"close":8405,"volume":351026,"rsi_14":14.34,"sma_20":9711.0,"sma_60":9555.67,"sma_120":9098.33},{"date":"2025-03-18","open":8455,"high":8732,"low":8336,"close":8662,"volume":306557,"rsi_14":22.11,"sma_20":9584.0,"sma_60":9554.17,"sma_120":9110.83},{"date":"2025-03-19","open":8801,"high":8841,"low":8366,"close":8811,"volume":537335,"rsi_14":25.89,"sma_20":9470.5,"sma_60":9551.0,"sma_120":9124.08},{"date":"2025-03-20","open":8880,"high":8880,"low":8356,"close":8633,"volume":665391,"rsi_14":23.77,"sma_20":9369.5,"sma_60":9548.0,"sma_120":9136.17},{"date":"2025-03-21","open":8633,"high":8841,"low":8544,"close":8712,"volume":230442,"rsi_14":29.01,"sma_20":9276.5,"sma_60":9544.17,"sma_120":9151.0},{"date":"2025-03-24","open":8712,"high":8811,"low":8534,"close":8623,"volume":89356,"rsi_14":26.69,"sma_20":9177.5,"sma_60":9540.5,"sma_120":9164.83},{"date":"2025-03-25","open":8712,"high":8761,"low":8410,"close":8732,"volume":254861,"rsi_14":33.21,"sma_20":9097.0,"sma_60":9539.17,"sma_120":9176.25},{"date":"2025-03-26","open":8633,"high":8920,"low":8554,"close":8623,"volume":197889,"rsi_14":47.62,"sma_20":9013.0,"sma_60":9543.17,"sma_120":9186.83},{"date":"2025-03-27","open":8573,"high":8861,"low":8504,"close":8573,"volume":271648,"rsi_14":47.62,"sma_20":8926.5,"sma_60":9544.0,"sma_120":9195.25},{"date":"2025-03-28","open":8573,"high":8633,"low":8316,"close":8445,"volume":350076,"rsi_14":43.72,"sma_20":8832.0,"sma_60":9545.5,"sma_120":9201.92},{"date":"2025-03-31","open":8217,"high":8326,"low":8108,"close":8237,"volume":159303,"rsi_14":46.52,"sma_20":8746.5,"sma_60":9544.33,"sma_120":9202.83},{"date":"2025-04-01","open":8177,"high":8465,"low":8148,"close":8375,"volume":129594,"rsi_14":52.88,"sma_20":8665.0,"sma_60":9541.33,"sma_120":9203.67},{"date":"2025-04-02","open":8306,"high":8514,"low":8187,"close":8247,"volume":112359,"rsi_14":49.51,"sma_20":8595.0,"sma_60":9536.0,"sma_120":9206.25},{"date":"2025-04-03","open":7900,"high":8217,"low":7504,"close":7692,"volume":793695,"rsi_14":40.89,"sma_20":8543.5,"sma_60":9521.17,"sma_120":9202.33},{"date":"2025-04-04","open":7465,"high":7574,"low":6940,"close":7395,"volume":685512,"rsi_14":29.6,"sma_20":8479.5,"sma_60":9499.33,"sma_120":9192.0},{"date":"2025-04-07","open":7277,"high":7415,"low":7029,"close":7168,"volume":315050,"rsi_14":19.43,"sma_20":8402.5,"sma_60":9478.0,"sma_120":9180.33},{"date":"2025-04-08","open":7385,"high":7554,"low":7108,"close":7267,"volume":301428,"rsi_14":17.77,"sma_20":8347.0,"sma_60":9453.5,"sma_120":9169.33},{"date":"2025-04-09","open":7296,"high":7415,"low":6910,"close":7286,"volume":388150,"rsi_14":19.91,"sma_20":8297.5,"sma_60":9432.5,"sma_120":9159.92},{"date":"2025-04-10","open":8425,"high":8425,"low":7702,"close":8029,"volume":449366,"rsi_14":38.23,"sma_20":8285.5,"sma_60":9421.5,"sma_120":9154.5},{"date":"2025-04-11","open":7811,"high":7900,"low":7564,"close":7801,"volume":265095,"rsi_14":36.48,"sma_20":8268.5,"sma_60":9398.5,"sma_120":9145.17},{"date":"2025-04-14","open":7811,"high":7821,"low":7484,"close":7712,"volume":309997,"rsi_14":33.11,"sma_20":8233.5,"sma_60":9371.0,"sma_120":9135.17},{"date":"2025-04-15","open":7712,"high":7821,"low":7623,"close":7801,"volume":117608,"rsi_14":36.3,"sma_20":8190.0,"sma_60":9344.67,"sma_120":9127.17},{"date":"2025-04-16","open":7722,"high":7791,"low":7514,"close":7514,"volume":157542,"rsi_14":33.64,"sma_20":8124.5,"sma_60":9318.33,"sma_120":9116.83},{"date":"2025-04-17","open":7504,"high":7574,"low":7316,"close":7376,"volume":384337,"rsi_14":33.54,"sma_20":8061.0,"sma_60":9286.5,"sma_120":9105.33},{"date":"2025-04-18","open":7376,"high":7435,"low":7227,"close":7356,"volume":225037,"rsi_14":35.6,"sma_20":7992.5,"sma_60":9250.83,"sma_120":9095.08},{"date":"2025-04-21","open":7415,"high":7415,"low":7286,"close":7336,"volume":67817,"rsi_14":32.32,"sma_20":7927.5,"sma_60":9222.33,"sma_120":9084.58},{"date":"2025-04-22","open":7277,"high":7346,"low":7207,"close":7316,"volume":133053,"rsi_14":33.57,"sma_20":7856.0,"sma_60":9190.17,"sma_120":9073.92},{"date":"2025-04-23","open":7385,"high":7692,"low":7366,"close":7633,"volume":193639,"rsi_14":48.85,"sma_20":7806.0,"sma_60":9145.33,"sma_120":9064.92},{"date":"2025-04-24","open":7762,"high":7791,"low":7554,"close":7643,"volume":144720,"rsi_14":55.36,"sma_20":7759.0,"sma_60":9096.67,"sma_120":9052.17},{"date":"2025-04-25","open":7732,"high":7930,"low":7682,"close":7851,"volume":259426,"rsi_14":64.94,"sma_20":7729.0,"sma_60":9055.0,"sma_120":9043.83},{"date":"2025-04-28","open":7801,"high":7821,"low":7702,"close":7752,"volume":140406,"rsi_14":60.61,"sma_20":7704.5,"sma_60":9007.67,"sma_120":9031.17},{"date":"2025-04-29","open":7752,"high":7920,"low":7603,"close":7851,"volume":135431,"rsi_14":61.92,"sma_20":7678.0,"sma_60":8970.17,"sma_120":9020.58},{"date":"2025-04-30","open":7851,"high":7851,"low":7633,"close":7672,"volume":110058,"rsi_14":40.11,"sma_20":7649.0,"sma_60":8925.67,"sma_120":9009.75},{"date":"2025-05-02","open":7653,"high":7752,"low":7573,"close":7732,"volume":104278,"rsi_14":47.88,"sma_20":7651.0,"sma_60":8877.0,"sma_120":9001.0},{"date":"2025-05-07","open":7742,"high":7831,"low":7673,"close":7742,"volume":101631,"rsi_14":50.96,"sma_20":7668.5,"sma_60":8830.83,"sma_120":8992.25},{"date":"2025-05-08","open":7752,"high":7831,"low":7663,"close":7732,"volume":103279,"rsi_14":47.65,"sma_20":7697.0,"sma_60":8787.0,"sma_120":8982.92},{"date":"2025-05-09","open":7772,"high":7801,"low":7613,"close":7692,"volume":100832,"rsi_14":57.26,"sma_20":7718.5,"sma_60":8747.5,"sma_120":8971.58},{"date":"2025-05-12","open":7692,"high":7999,"low":7672,"close":7979,"volume":149882,"rsi_14":71.94,"sma_20":7753.5,"sma_60":8713.67,"sma_120":8957.75},{"date":"2025-05-13","open":8128,"high":8435,"low":8049,"close":8405,"volume":270022,"rsi_14":79.44,"sma_20":7772.5,"sma_60":8684.5,"sma_120":8948.5},{"date":"2025-05-14","open":8405,"high":8623,"low":8138,"close":8593,"volume":232513,"rsi_14":82.23,"sma_20":7812.5,"sma_60":8642.5,"sma_120":8944.42},{"date":"2025-05-15","open":8534,"high":8564,"low":8019,"close":8118,"volume":371630,"rsi_14":66.67,"sma_20":7833.0,"sma_60":8592.5,"sma_120":8937.75},{"date":"2025-05-16","open":8494,"high":8494,"low":7910,"close":7910,"volume":251483,"rsi_14":56.03,"sma_20":7838.5,"sma_60":8537.5,"sma_120":8928.92},{"date":"2025-05-19","open":7920,"high":7920,"low":7712,"close":7781,"volume":101052,"rsi_14":52.87,"sma_20":7852.0,"sma_60":8482.33,"sma_120":8916.25},{"date":"2025-05-20","open":7811,"high":7960,"low":7643,"close":7791,"volume":187065,"rsi_14":48.66,"sma_20":7873.0,"sma_60":8434.5,"sma_120":8907.17},{"date":"2025-05-21","open":7890,"high":7890,"low":7732,"close":7762,"volume":63678,"rsi_14":50.23,"sma_20":7893.5,"sma_60":8387.5,"sma_120":8899.67},{"date":"2025-05-22","open":7762,"high":7771,"low":7514,"close":7534,"volume":129763,"rsi_14":43.04,"sma_20":7903.5,"sma_60":8336.17,"sma_120":8892.75},{"date":"2025-05-23","open":7544,"high":7623,"low":7395,"close":7455,"volume":126377,"rsi_14":45.0,"sma_20":7910.5,"sma_60":8287.83,"sma_120":8886.33},{"date":"2025-05-26","open":7455,"high":7762,"low":7385,"close":7682,"volume":177446,"rsi_14":48.95,"sma_20":7913.0,"sma_60":8244.0,"sma_120":8878.5},{"date":"2025-05-27","open":7663,"high":7702,"low":7504,"close":7534,"volume":101834,"rsi_14":45.82,"sma_20":7907.5,"sma_60":8197.67,"sma_120":8868.0},{"date":"2025-05-28","open":7554,"high":7663,"low":7504,"close":7603,"volume":79297,"rsi_14":47.47,"sma_20":7895.0,"sma_60":8152.0,"sma_120":8858.25},{"date":"2025-05-29","open":7673,"high":8039,"low":7643,"close":8039,"volume":263939,"rsi_14":55.89,"sma_20":7909.5,"sma_60":8120.17,"sma_120":8851.92},{"date":"2025-05-30","open":7871,"high":7950,"low":7742,"close":7752,"volume":145617,"rsi_14":46.13,"sma_20":7904.5,"sma_60":8082.5,"sma_120":8844.0},{"date":"2025-06-02","open":7682,"high":7960,"low":7633,"close":7653,"volume":109355,"rsi_14":35.61,"sma_20":7903.5,"sma_60":8049.17,"sma_120":8836.92},{"date":"2025-06-04","open":7712,"high":7762,"low":7633,"close":7672,"volume":129771,"rsi_14":31.17,"sma_20":7900.5,"sma_60":8031.67,"sma_120":8830.67},{"date":"2025-06-05","open":7672,"high":7692,"low":7514,"close":7583,"volume":299274,"rsi_14":37.02,"sma_20":7892.5,"sma_60":8013.5,"sma_120":8820.75},{"date":"2025-06-09","open":7623,"high":7762,"low":7574,"close":7752,"volume":141159,"rsi_14":46.08,"sma_20":7893.5,"sma_60":7997.67,"sma_120":8810.0},{"date":"2025-06-10","open":7771,"high":7950,"low":7702,"close":7732,"volume":135294,"rsi_14":48.7,"sma_20":7895.5,"sma_60":7987.0,"sma_120":8799.17},{"date":"2025-06-11","open":7861,"high":7861,"low":7663,"close":7732,"volume":235126,"rsi_14":48.44,"sma_20":7883.0,"sma_60":7978.0,"sma_120":8786.83},{"date":"2025-06-12","open":7673,"high":7712,"low":7455,"close":7465,"volume":465859,"rsi_14":43.06,"sma_20":7835.5,"sma_60":7964.5,"sma_120":8774.42},{"date":"2025-06-13","open":7524,"high":7524,"low":7227,"close":7276,"volume":277647,"rsi_14":43.87,"sma_20":7769.0,"sma_60":7950.0,"sma_120":8758.0},{"date":"2025-06-16","open":7326,"high":7415,"low":7178,"close":7376,"volume":169279,"rsi_14":48.13,"sma_20":7731.5,"sma_60":7932.67,"sma_120":8744.17},{"date":"2025-06-17","open":7385,"high":7524,"low":7306,"close":7504,"volume":164522,"rsi_14":45.59,"sma_20":7711.0,"sma_60":7913.17,"sma_120":8733.67},{"date":"2025-06-18","open":7504,"high":7514,"low":7366,"close":7494,"volume":101585,"rsi_14":48.95,"sma_20":7696.5,"sma_60":7891.0,"sma_120":8721.0},{"date":"2025-06-19","open":7504,"high":7574,"low":7445,"close":7564,"volume":110747,"rsi_14":48.95,"sma_20":7685.0,"sma_60":7873.0,"sma_120":8710.5},{"date":"2025-06-20","open":7564,"high":7702,"low":7484,"close":7583,"volume":174980,"rsi_14":34.46,"sma_20":7676.0,"sma_60":7854.0,"sma_120":8699.08},{"date":"2025-06-23","open":7494,"high":7514,"low":7356,"close":7356,"volume":152218,"rsi_14":35.92,"sma_20":7667.0,"sma_60":7832.67,"sma_120":8686.58},{"date":"2025-06-24","open":7455,"high":7534,"low":7385,"close":7494,"volume":161875,"rsi_14":44.52,"sma_20":7669.0,"sma_60":7811.83,"sma_120":8675.5},{"date":"2025-06-25","open":7494,"high":7544,"low":7376,"close":7514,"volume":171760,"rsi_14":44.52,"sma_20":7660.5,"sma_60":7793.17,"sma_120":8668.17},{"date":"2025-06-26","open":7544,"high":7544,"low":7346,"close":7415,"volume":157415,"rsi_14":44.22,"sma_20":7654.5,"sma_60":7773.67,"sma_120":8658.83},{"date":"2025-06-27","open":7564,"high":7564,"low":7306,"close":7376,"volume":164680,"rsi_14":35.82,"sma_20":7643.0,"sma_60":7755.67,"sma_120":8650.58},{"date":"2025-06-30","open":7415,"high":7603,"low":7375,"close":7484,"volume":133408,"rsi_14":41.26,"sma_20":7615.0,"sma_60":7743.0,"sma_120":8643.67},{"date":"2025-07-01","open":7504,"high":7623,"low":7385,"close":7574,"volume":172520,"rsi_14":44.74,"sma_20":7606.0,"sma_60":7729.5,"sma_120":8635.42},{"date":"2025-07-02","open":7682,"high":7880,"low":7534,"close":7791,"volume":355976,"rsi_14":61.22,"sma_20":7613.0,"sma_60":7721.83,"sma_120":8628.92},{"date":"2025-07-03","open":8168,"high":8217,"low":7989,"close":8187,"volume":731078,"rsi_14":77.38,"sma_20":7639.0,"sma_60":7730.17,"sma_120":8625.67},{"date":"2025-07-04","open":8187,"high":8187,"low":7950,"close":7989,"volume":294307,"rsi_14":67.42,"sma_20":7659.5,"sma_60":7740.17,"sma_120":8619.75},{"date":"2025-07-07","open":7979,"high":8148,"low":7861,"close":8019,"volume":228684,"rsi_14":65.48,"sma_20":7673.0,"sma_60":7754.5,"sma_120":8616.25},{"date":"2025-07-08","open":8019,"high":8227,"low":7960,"close":8217,"volume":282944,"rsi_14":69.52,"sma_20":7697.5,"sma_60":7770.5,"sma_120":8612.0},{"date":"2025-07-09","open":8207,"high":8385,"low":8108,"close":8336,"volume":354694,"rsi_14":70.31,"sma_20":7728.0,"sma_60":7788.17,"sma_120":8610.33},{"date":"2025-07-10","open":8336,"high":8425,"low":8266,"close":8316,"volume":178114,"rsi_14":69.27,"sma_20":7771.0,"sma_60":7793.0,"sma_120":8607.25},{"date":"2025-07-11","open":8385,"high":8415,"low":8168,"close":8296,"volume":261505,"rsi_14":77.78,"sma_20":7822.5,"sma_60":7801.33,"sma_120":8599.92},{"date":"2025-07-14","open":8296,"high":8296,"low":7880,"close":7989,"volume":533892,"rsi_14":63.3,"sma_20":7853.5,"sma_60":7806.0,"sma_120":8588.5},{"date":"2025-07-15","open":7989,"high":8039,"low":7821,"close":8039,"volume":211091,"rsi_14":63.87,"sma_20":7880.5,"sma_60":7810.0,"sma_120":8577.33},{"date":"2025-07-16","open":8049,"high":8078,"low":7742,"close":7791,"volume":336664,"rsi_14":59.22,"sma_20":7895.5,"sma_60":7814.67,"sma_120":8566.5},{"date":"2025-07-17","open":7811,"high":7880,"low":7643,"close":7870,"volume":205444,"rsi_14":61.9,"sma_20":7911.0,"sma_60":7823.0,"sma_120":8554.75},{"date":"2025-07-18","open":7870,"high":7890,"low":7791,"close":7880,"volume":117613,"rsi_14":60.0,"sma_20":7926.0,"sma_60":7831.83,"sma_120":8541.33},{"date":"2025-07-21","open":7821,"high":7890,"low":7653,"close":7772,"volume":209994,"rsi_14":54.95,"sma_20":7947.0,"sma_60":7839.17,"sma_120":8530.75},{"date":"2025-07-22","open":7811,"high":7890,"low":7633,"close":7732,"volume":150015,"rsi_14":48.37,"sma_20":7959.0,"sma_60":7846.17,"sma_120":8518.17},{"date":"2025-07-23","open":7722,"high":7732,"low":7603,"close":7702,"volume":93757,"rsi_14":33.33,"sma_20":7968.5,"sma_60":7847.33,"sma_120":8496.33},{"date":"2025-07-24","open":7663,"high":7672,"low":7554,"close":7574,"volume":180647,"rsi_14":35.0,"sma_20":7976.5,"sma_60":7846.17,"sma_120":8471.42},{"date":"2025-07-25","open":7564,"high":7593,"low":7484,"close":7554,"volume":107981,"rsi_14":33.09,"sma_20":7985.5,"sma_60":7841.17,"sma_120":8448.08},{"date":"2025-07-28","open":7574,"high":7633,"low":7475,"close":7544,"volume":90729,"rsi_14":21.67,"sma_20":7988.5,"sma_60":7837.67,"sma_120":8422.67},{"date":"2025-07-29","open":7544,"high":7544,"low":7445,"close":7494,"volume":98497,"rsi_14":12.39,"sma_20":7984.5,"sma_60":7831.67,"sma_120":8400.92},{"date":"2025-07-30","open":7574,"high":7791,"low":7504,"close":7702,"volume":265270,"rsi_14":26.52,"sma_20":7980.0,"sma_60":7832.17,"sma_120":8378.92},{"date":"2025-07-31","open":7534,"high":7564,"low":7306,"close":7455,"volume":415173,"rsi_14":22.58,"sma_20":7943.0,"sma_60":7827.5,"sma_120":8352.25},{"date":"2025-08-01","open":7455,"high":7455,"low":7227,"close":7286,"volume":220232,"rsi_14":24.82,"sma_20":7907.5,"sma_60":7819.83,"sma_120":8325.33},{"date":"2025-08-04","open":7326,"high":7395,"low":7237,"close":7385,"volume":71593,"rsi_14":27.4,"sma_20":7875.5,"sma_60":7814.0,"sma_120":8300.5},{"date":"2025-08-05","open":7425,"high":7455,"low":7326,"close":7435,"volume":105074,"rsi_14":35.71,"sma_20":7836.0,"sma_60":7809.67,"sma_120":8278.58},{"date":"2025-08-06","open":7425,"high":7425,"low":7326,"close":7395,"volume":66390,"rsi_14":30.33,"sma_20":7788.5,"sma_60":7799.83,"sma_120":8256.75},{"date":"2025-08-07","open":7395,"high":7445,"low":7356,"close":7445,"volume":77359,"rsi_14":32.54,"sma_20":7744.5,"sma_60":7783.67,"sma_120":8234.08},{"date":"2025-08-08","open":7435,"high":7484,"low":7385,"close":7474,"volume":68583,"rsi_14":37.29,"sma_20":7703.0,"sma_60":7764.83,"sma_120":8203.67},{"date":"2025-08-11","open":7435,"high":7465,"low":7375,"close":7435,"volume":56844,"rsi_14":37.29,"sma_20":7675.0,"sma_60":7753.33,"sma_120":8172.92},{"date":"2025-08-12","open":7435,"high":7435,"low":7286,"close":7356,"volume":121677,"rsi_14":35.77,"sma_20":7640.5,"sma_60":7744.0,"sma_120":8140.75},{"date":"2025-08-13","open":7336,"high":7445,"low":7227,"close":7445,"volume":134318,"rsi_14":44.54,"sma_20":7623.0,"sma_60":7738.33,"sma_120":8110.33},{"date":"2025-08-14","open":7445,"high":7475,"low":7118,"close":7395,"volume":388247,"rsi_14":43.44,"sma_20":7599.0,"sma_60":7731.67,"sma_120":8083.08},{"date":"2025-08-18","open":7326,"high":7366,"low":7158,"close":7227,"volume":147978,"rsi_14":38.41,"sma_20":7566.0,"sma_60":7722.67,"sma_120":8055.08},{"date":"2025-08-19","open":7227,"high":7227,"low":6999,"close":7217,"volume":245762,"rsi_14":39.55,"sma_20":7538.0,"sma_60":7717.33,"sma_120":8026.75},{"date":"2025-08-20","open":7088,"high":7148,"low":6980,"close":7059,"volume":246322,"rsi_14":24.81,"sma_20":7504.0,"sma_60":7710.67,"sma_120":7999.25},{"date":"2025-08-21","open":7098,"high":7168,"low":7009,"close":7118,"volume":96890,"rsi_14":34.55,"sma_20":7474.5,"sma_60":7701.17,"sma_120":7972.58},{"date":"2025-08-22","open":7118,"high":7207,"low":6999,"close":7088,"volume":169004,"rsi_14":39.58,"sma_20":7450.0,"sma_60":7693.67,"sma_120":7945.67},{"date":"2025-08-25","open":7098,"high":7158,"low":7039,"close":7128,"volume":83350,"rsi_14":35.56,"sma_20":7428.5,"sma_60":7685.67,"sma_120":7918.83},{"date":"2025-08-26","open":7059,"high":7128,"low":7049,"close":7069,"volume":39118,"rsi_14":29.67,"sma_20":7404.5,"sma_60":7669.33,"sma_120":7894.75},{"date":"2025-08-27","open":7098,"high":7098,"low":6900,"close":6980,"volume":272996,"rsi_14":28.12,"sma_20":7378.5,"sma_60":7656.33,"sma_120":7869.42},{"date":"2025-08-28","open":6880,"high":7019,"low":6791,"close":6791,"volume":310898,"rsi_14":20.0,"sma_20":7332.5,"sma_60":7641.83,"sma_120":7845.5},{"date":"2025-08-29","open":6762,"high":6861,"low":6663,"close":6673,"volume":194417,"rsi_14":15.97,"sma_20":7293.0,"sma_60":7625.0,"sma_120":7828.33},{"date":"2025-09-01","open":6692,"high":6692,"low":6564,"close":6613,"volume":134895,"rsi_14":15.7,"sma_20":7259.0,"sma_60":7608.67,"sma_120":7811.08},{"date":"2025-09-02","open":6623,"high":6702,"low":6623,"close":6702,"volume":65723,"rsi_14":22.95,"sma_20":7224.5,"sma_60":7591.0,"sma_120":7794.33},{"date":"2025-09-03","open":6673,"high":6742,"low":6653,"close":6722,"volume":44304,"rsi_14":18.26,"sma_20":7188.5,"sma_60":7574.0,"sma_120":7780.5},{"date":"2025-09-04","open":6782,"high":6791,"low":6673,"close":6732,"volume":69512,"rsi_14":19.82,"sma_20":7155.0,"sma_60":7557.17,"sma_120":7767.58},{"date":"2025-09-05","open":6772,"high":6782,"low":6683,"close":6722,"volume":56478,"rsi_14":23.16,"sma_20":7118.5,"sma_60":7544.67,"sma_120":7754.58},{"date":"2025-09-08","open":6683,"high":6890,"low":6683,"close":6861,"volume":129228,"rsi_14":33.33,"sma_20":7087.5,"sma_60":7537.67,"sma_120":7743.83},{"date":"2025-09-09","open":6900,"high":6999,"low":6821,"close":6980,"volume":114620,"rsi_14":46.15,"sma_20":7064.5,"sma_60":7531.0,"sma_120":7731.83},{"date":"2025-09-10","open":6999,"high":7069,"low":6940,"close":6980,"volume":120657,"rsi_14":42.86,"sma_20":7045.5,"sma_60":7522.17,"sma_120":7717.67},{"date":"2025-09-11","open":6960,"high":7059,"low":6910,"close":6970,"volume":85167,"rsi_14":43.75,"sma_20":7021.5,"sma_60":7513.33,"sma_120":7702.17},{"date":"2025-09-12","open":6970,"high":7009,"low":6831,"close":6880,"volume":203099,"rsi_14":37.62,"sma_20":6995.5,"sma_60":7501.83,"sma_120":7687.42},{"date":"2025-09-15","open":6880,"high":7039,"low":6564,"close":6831,"volume":130418,"rsi_14":38.0,"sma_20":6975.5,"sma_60":7489.17,"sma_120":7671.58},{"date":"2025-09-16","open":6821,"high":6841,"low":6673,"close":6732,"volume":180624,"rsi_14":37.62,"sma_20":6951.0,"sma_60":7478.67,"sma_120":7655.67},{"date":"2025-09-17","open":6732,"high":6732,"low":6564,"close":6673,"volume":216044,"rsi_14":43.18,"sma_20":6931.5,"sma_60":7464.83,"sma_120":7638.33},{"date":"2025-09-18","open":6673,"high":6791,"low":6524,"close":6643,"volume":207538,"rsi_14":48.72,"sma_20":6908.0,"sma_60":7450.33,"sma_120":7621.75},{"date":"2025-09-19","open":6690,"high":6740,"low":6530,"close":6590,"volume":285459,"rsi_14":44.71,"sma_20":6879.5,"sma_60":7435.33,"sma_120":7604.5},{"date":"2025-09-22","open":6564,"high":6593,"low":6326,"close":6386,"volume":406845,"rsi_14":32.22,"sma_20":6842.0,"sma_60":7418.67,"sma_120":7587.17},{"date":"2025-09-23","open":6356,"high":6435,"low":6286,"close":6395,"volume":163381,"rsi_14":31.46,"sma_20":6808.0,"sma_60":7400.33,"sma_120":7571.67},{"date":"2025-09-24","open":6455,"high":6465,"low":6247,"close":6326,"volume":193420,"rsi_14":28.42,"sma_20":6775.0,"sma_60":7379.33,"sma_120":7554.42},{"date":"2025-09-25","open":6326,"high":6356,"low":6227,"close":6277,"volume":138003,"rsi_14":27.27,"sma_20":6749.0,"sma_60":7353.83,"sma_120":7537.83},{"date":"2025-09-26","open":6217,"high":6277,"low":6108,"close":6128,"volume":140830,"rsi_14":13.0,"sma_20":6721.5,"sma_60":7319.17,"sma_120":7524.67},{"date":"2025-09-29","open":6148,"high":6247,"low":6138,"close":6188,"volume":83999,"rsi_14":7.45,"sma_20":6700.0,"sma_60":7288.83,"sma_120":7514.5},{"date":"2025-09-30","open":6168,"high":6197,"low":5980,"close":5999,"volume":151397,"rsi_14":6.19,"sma_20":6664.5,"sma_60":7254.83,"sma_120":7504.67},{"date":"2025-10-01","open":5999,"high":6019,"low":5712,"close":5722,"volume":461210,"rsi_14":5.0,"sma_20":6614.0,"sma_60":7212.83,"sma_120":7491.67},{"date":"2025-10-02","open":5791,"high":5801,"low":5593,"close":5603,"volume":247650,"rsi_14":4.9,"sma_20":6557.0,"sma_60":7166.83,"sma_120":7477.5},{"date":"2025-10-10","open":5564,"high":5623,"low":5485,"close":5544,"volume":241712,"rsi_14":4.86,"sma_20":6497.5,"sma_60":7120.17,"sma_120":7456.58},{"date":"2025-10-13","open":5455,"high":5524,"low":5405,"close":5494,"volume":147728,"rsi_14":5.04,"sma_20":6428.5,"sma_60":7073.0,"sma_120":7437.17},{"date":"2025-10-14","open":5514,"high":5584,"low":5376,"close":5485,"volume":133329,"rsi_14":5.22,"sma_20":6353.0,"sma_60":7030.83,"sma_120":7418.42},{"date":"2025-10-15","open":5495,"high":5643,"low":5495,"close":5633,"volume":122477,"rsi_14":14.97,"sma_20":6285.0,"sma_60":6990.33,"sma_120":7400.17},{"date":"2025-10-16","open":5643,"high":5683,"low":5544,"close":5594,"volume":110052,"rsi_14":15.94,"sma_20":6215.5,"sma_60":6953.33,"sma_120":7384.0},{"date":"2025-10-17","open":5594,"high":5663,"low":5554,"close":5613,"volume":91061,"rsi_14":19.05,"sma_20":6151.5,"sma_60":6915.33,"sma_120":7369.17},{"date":"2025-10-20","open":5663,"high":5782,"low":5623,"close":5762,"volume":94159,"rsi_14":27.14,"sma_20":6097.5,"sma_60":6879.67,"sma_120":7355.75},{"date":"2025-10-21","open":5791,"high":5801,"low":5633,"close":5702,"volume":104980,"rsi_14":27.34,"sma_20":6045.5,"sma_60":6844.83,"sma_120":7342.0},{"date":"2025-10-22","open":5702,"high":5752,"low":5613,"close":5742,"volume":109882,"rsi_14":30.43,"sma_20":5998.5,"sma_60":6811.33,"sma_120":7328.75},{"date":"2025-10-23","open":5742,"high":5811,"low":5663,"close":5712,"volume":103611,"rsi_14":33.33,"sma_20":5951.0,"sma_60":6777.83,"sma_120":7312.58},{"date":"2025-10-24","open":5742,"high":5742,"low":5554,"close":5584,"volume":192642,"rsi_14":27.07,"sma_20":5903.5,"sma_60":6744.33,"sma_120":7295.25},{"date":"2025-10-27","open":5584,"high":5643,"low":5445,"close":5613,"volume":157292,"rsi_14":33.33,"sma_20":5864.5,"sma_60":6711.67,"sma_120":7276.42},{"date":"2025-10-28","open":5613,"high":5623,"low":5435,"close":5524,"volume":308480,"rsi_14":39.8,"sma_20":5820.5,"sma_60":6677.67,"sma_120":7257.67},{"date":"2025-10-29","open":5504,"high":5514,"low":5326,"close":5346,"volume":316108,"rsi_14":37.5,"sma_20":5771.0,"sma_60":6641.5,"sma_120":7236.58},{"date":"2025-10-30","open":5277,"high":5306,"low":5079,"close":5108,"volume":328074,"rsi_14":31.97,"sma_20":5712.0,"sma_60":6597.83,"sma_120":7215.0},{"date":"2025-10-31","open":5128,"high":5128,"low":5009,"close":5049,"volume":224766,"rsi_14":31.71,"sma_20":5657.5,"sma_60":6557.33,"sma_120":7192.42},{"date":"2025-11-03","open":4980,"high":5069,"low":4920,"close":4940,"volume":248379,"rsi_14":29.32,"sma_20":5594.5,"sma_60":6517.83,"sma_120":7168.83},{"date":"2025-11-04","open":4950,"high":4990,"low":4846,"close":4935,"volume":148737,"rsi_14":20.25,"sma_20":5540.75,"sma_60":6476.58,"sma_120":7145.29},{"date":"2025-11-05","open":5019,"high":5019,"low":4732,"close":4841,"volume":276823,"rsi_14":19.35,"sma_20":5496.25,"sma_60":6432.92,"sma_120":7121.29},{"date":"2025-11-06","open":4861,"high":4950,"low":4663,"close":4871,"volume":240288,"rsi_14":20.0,"sma_20":5459.25,"sma_60":6390.42,"sma_120":7095.12},{"date":"2025-11-07","open":4891,"high":4891,"low":4594,"close":4633,"volume":381243,"rsi_14":7.46,"sma_20":5413.25,"sma_60":6343.08,"sma_120":7063.38},{"date":"2025-11-10","open":4584,"high":4856,"low":4584,"close":4831,"volume":435203,"rsi_14":20.27,"sma_20":5379.75,"sma_60":6298.58,"sma_120":7031.71},{"date":"2025-11-11","open":4851,"high":4905,"low":4703,"close":4757,"volume":119263,"rsi_14":17.16,"sma_20":5343.0,"sma_60":6253.5,"sma_120":7003.42},{"date":"2025-11-12","open":4802,"high":5128,"low":4752,"close":5098,"volume":257326,"rsi_14":33.06,"sma_20":5316.0,"sma_60":6215.5,"sma_120":6979.75},{"date":"2025-11-13","open":5108,"high":5267,"low":5049,"close":5138,"volume":193581,"rsi_14":37.07,"sma_20":5293.0,"sma_60":6176.67,"sma_120":6957.5},{"date":"2025-11-14","open":5089,"high":5247,"low":5039,"close":5138,"volume":145513,"rsi_14":35.96,"sma_20":5269.0,"sma_60":6138.67,"sma_120":6935.17},{"date":"2025-11-17","open":5227,"high":5237,"low":5039,"close":5098,"volume":145309,"rsi_14":37.05,"sma_20":5235.5,"sma_60":6102.83,"sma_120":6912.75},{"date":"2025-11-18","open":4990,"high":5148,"low":4792,"close":4841,"volume":316734,"rsi_14":35.34,"sma_20":5192.0,"sma_60":6062.83,"sma_120":6890.08},{"date":"2025-11-19","open":4841,"high":4876,"low":4762,"close":4811,"volume":72661,"rsi_14":40.2,"sma_20":5145.0,"sma_60":6025.0,"sma_120":6867.83},{"date":"2025-11-20","open":4762,"high":4920,"low":4762,"close":4841,"volume":97736,"rsi_14":43.0,"sma_20":5101.0,"sma_60":5986.67,"sma_120":6843.92},{"date":"2025-11-21","open":4792,"high":4846,"low":4717,"close":4752,"volume":64960,"rsi_14":43.58,"sma_20":5059.0,"sma_60":5947.33,"sma_120":6820.5},{"date":"2025-11-24","open":4762,"high":4856,"low":4693,"close":4747,"volume":76749,"rsi_14":43.58,"sma_20":5015.25,"sma_60":5907.25,"sma_120":6796.46},{"date":"2025-11-25","open":4792,"high":4792,"low":4643,"close":4707,"volume":86239,"rsi_14":45.26,"sma_20":4974.0,"sma_60":5867.5,"sma_120":6768.42},{"date":"2025-11-26","open":4712,"high":4861,"low":4712,"close":4856,"volume":118842,"rsi_14":49.51,"sma_20":4949.25,"sma_60":5831.75,"sma_120":6744.04},{"date":"2025-11-27","open":4856,"high":4980,"low":4831,"close":4945,"volume":63834,"rsi_14":61.29,"sma_20":4941.0,"sma_60":5800.67,"sma_120":6721.25},{"date":"2025-11-28","open":4950,"high":4990,"low":4900,"close":4960,"volume":52134,"rsi_14":55.37,"sma_20":4936.5,"sma_60":5771.83,"sma_120":6698.42},{"date":"2025-12-01","open":4980,"high":5019,"low":4900,"close":4935,"volume":63322,"rsi_14":57.76,"sma_20":4936.25,"sma_60":5743.58,"sma_120":6676.12},{"date":"2025-12-02","open":4935,"high":5009,"low":4915,"close":5000,"volume":45072,"rsi_14":44.32,"sma_20":4939.5,"sma_60":5714.92,"sma_120":6652.96},{"date":"2025-12-03","open":4980,"high":5059,"low":4970,"close":5059,"volume":104269,"rsi_14":45.56,"sma_20":4950.5,"sma_60":5686.92,"sma_120":6630.46},{"date":"2025-12-04","open":5128,"high":5128,"low":4930,"close":5039,"volume":103263,"rsi_14":44.57,"sma_20":4959.0,"sma_60":5658.42,"sma_120":6607.79},{"date":"2025-12-05","open":4970,"high":5049,"low":4945,"close":5000,"volume":64553,"rsi_14":44.57,"sma_20":4977.5,"sma_60":5629.42,"sma_120":6587.04},{"date":"2025-12-08","open":5029,"high":5029,"low":4777,"close":4970,"volume":59764,"rsi_14":59.42,"sma_20":4984.5,"sma_60":5597.58,"sma_120":6567.62},{"date":"2025-12-09","open":4950,"high":4950,"low":4891,"close":4905,"volume":52754,"rsi_14":56.55,"sma_20":4992.0,"sma_60":5562.67,"sma_120":6546.83},{"date":"2025-12-10","open":4910,"high":4910,"low":4762,"close":4782,"volume":147952,"rsi_14":46.34,"sma_20":4976.0,"sma_60":5525.67,"sma_120":6523.92},{"date":"2025-12-11","open":4861,"high":4910,"low":4811,"close":4866,"volume":72892,"rsi_14":57.06,"sma_20":4962.25,"sma_60":5490.25,"sma_120":6501.79},{"date":"2025-12-12","open":4891,"high":4896,"low":4821,"close":4896,"volume":60055,"rsi_14":58.93,"sma_20":4950.0,"sma_60":5456.83,"sma_120":6479.33},{"date":"2025-12-15","open":4886,"high":5188,"low":4787,"close":5128,"volume":241246,"rsi_14":70.53,"sma_20":4951.5,"sma_60":5428.17,"sma_120":6458.67},{"date":"2025-12-16","open":5128,"high":5237,"low":4960,"close":5000,"volume":122294,"rsi_14":57.14,"sma_20":4959.5,"sma_60":5399.0,"sma_120":6438.83},{"date":"2025-12-17","open":5009,"high":5356,"low":5000,"close":5326,"volume":299655,"rsi_14":65.34,"sma_20":4985.5,"sma_60":5376.33,"sma_120":6420.58},{"date":"2025-12-18","open":5227,"high":5297,"low":5148,"close":5217,"volume":161477,"rsi_14":59.63,"sma_20":5004.5,"sma_60":5352.17,"sma_120":6401.25},{"date":"2025-12-19","open":5227,"high":5267,"low":5099,"close":5178,"volume":76222,"rsi_14":58.97,"sma_20":5026.0,"sma_60":5329.5,"sma_120":6382.42},{"date":"2025-12-22","open":5197,"high":5217,"low":5118,"close":5158,"volume":62786,"rsi_14":56.06,"sma_20":5046.75,"sma_60":5308.83,"sma_120":6363.75},{"date":"2025-12-23","open":5178,"high":5198,"low":5089,"close":5148,"volume":61080,"rsi_14":53.54,"sma_20":5069.0,"sma_60":5287.83,"sma_120":6344.08},{"date":"2025-12-24","open":5138,"high":5138,"low":5009,"close":5069,"volume":85301,"rsi_14":51.13,"sma_20":5079.75,"sma_60":5266.67,"sma_120":6323.0},{"date":"2025-12-26","open":5059,"high":5069,"low":4871,"close":4950,"volume":107205,"rsi_14":48.23,"sma_20":5080.0,"sma_60":5244.33,"sma_120":6299.08},{"date":"2025-12-29","open":5010,"high":5070,"low":4915,"close":4955,"volume":101659,"rsi_14":47.72,"sma_20":5077.25,"sma_60":5223.75,"sma_120":6271.46},{"date":"2025-12-30","open":4950,"high":4980,"low":4910,"close":4920,"volume":100987,"rsi_14":48.75,"sma_20":5074.0,"sma_60":5201.58,"sma_120":6245.21},{"date":"2026-01-02","open":4925,"high":5090,"low":4925,"close":5050,"volume":116743,"rsi_14":57.86,"sma_20":5074.0,"sma_60":5184.75,"sma_120":6219.79},{"date":"2026-01-05","open":5050,"high":5090,"low":4905,"close":4915,"volume":193826,"rsi_14":50.0,"sma_20":5064.25,"sma_60":5170.33,"sma_120":6191.58},{"date":"2026-01-06","open":4920,"high":5030,"low":4890,"close":4905,"volume":171250,"rsi_14":48.6,"sma_20":5055.0,"sma_60":5157.75,"sma_120":6162.29},{"date":"2026-01-07","open":4900,"high":4900,"low":4500,"close":4805,"volume":311271,"rsi_14":35.52,"sma_20":5042.75,"sma_60":5144.5,"sma_120":6132.33},{"date":"2026-01-08","open":4845,"high":4845,"low":4655,"close":4690,"volume":143603,"rsi_14":35.94,"sma_20":5026.25,"sma_60":5130.17,"sma_120":6101.58},{"date":"2026-01-09","open":4690,"high":4930,"low":4690,"close":4925,"volume":148168,"rsi_14":30.8,"sma_20":5024.75,"sma_60":5119.92,"sma_120":6075.38},{"date":"2026-01-12","open":4950,"high":5060,"low":4880,"close":4985,"volume":146111,"rsi_14":37.44,"sma_20":5032.5,"sma_60":5108.17,"sma_120":6049.25},{"date":"2026-01-13","open":4985,"high":4985,"low":4825,"close":4875,"volume":106118,"rsi_14":35.27,"sma_20":5030.5,"sma_60":5095.25,"sma_120":6024.29},{"date":"2026-01-14","open":4925,"high":5040,"low":4830,"close":5000,"volume":88731,"rsi_14":41.98,"sma_20":5033.25,"sma_60":5084.08,"sma_120":5999.71},{"date":"2026-01-15","open":4950,"high":5040,"low":4885,"close":4970,"volume":102508,"rsi_14":41.35,"sma_20":5022.75,"sma_60":5069.92,"sma_120":5974.79},{"date":"2026-01-16","open":4970,"high":5050,"low":4915,"close":4945,"volume":94287,"rsi_14":43.14,"sma_20":5017.5,"sma_60":5056.33,"sma_120":5950.58},{"date":"2026-01-19","open":4975,"high":4980,"low":4900,"close":4960,"volume":67874,"rsi_14":50.22,"sma_20":4980.25,"sma_60":5028.58,"sma_120":5926.83},{"date":"2026-01-20","open":4905,"high":5160,"low":4860,"close":5040,"volume":197310,"rsi_14":55.13,"sma_20":4970.75,"sma_60":5018.58,"sma_120":5904.0},{"date":"2026-01-21","open":5020,"high":5150,"low":4855,"close":5110,"volume":267915,"rsi_14":52.7,"sma_20":4965.75,"sma_60":5009.25,"sma_120":5882.83},{"date":"2026-01-22","open":5110,"high":5210,"low":5000,"close":5130,"volume":180662,"rsi_14":60.8,"sma_20":4962.25,"sma_60":5001.75,"sma_120":5862.0},{"date":"2026-01-23","open":5180,"high":5180,"low":5070,"close":5140,"volume":144515,"rsi_14":61.81,"sma_20":4963.25,"sma_60":4997.42,"sma_120":5841.33},{"date":"2026-01-26","open":5140,"high":5180,"low":4985,"close":5020,"volume":151098,"rsi_14":60.59,"sma_20":4964.25,"sma_60":4995.08,"sma_120":5820.08},{"date":"2026-01-27","open":5010,"high":5070,"low":4935,"close":4985,"volume":226073,"rsi_14":65.78,"sma_20":4965.75,"sma_60":4993.17,"sma_120":5796.79},{"date":"2026-01-28","open":5000,"high":5050,"low":4965,"close":5000,"volume":162206,"rsi_14":55.24,"sma_20":4969.75,"sma_60":4993.33,"sma_120":5775.71},{"date":"2026-01-29","open":5000,"high":5040,"low":4895,"close":5000,"volume":190395,"rsi_14":51.15,"sma_20":4967.25,"sma_60":4993.58,"sma_120":5756.04},{"date":"2026-01-30","open":5000,"high":5160,"low":4975,"close":5050,"volume":288247,"rsi_14":64.71,"sma_20":4974.0,"sma_60":4996.25,"sma_120":5735.96},{"date":"2026-02-02","open":4985,"high":5090,"low":4935,"close":4990,"volume":232084,"rsi_14":49.06,"sma_20":4978.25,"sma_60":4997.42,"sma_120":5714.96},{"date":"2026-02-03","open":4965,"high":5100,"low":4965,"close":5080,"volume":150438,"rsi_14":59.32,"sma_20":4992.0,"sma_60":5004.08,"sma_120":5695.04},{"date":"2026-02-04","open":5070,"high":5390,"low":5030,"close":5380,"volume":248006,"rsi_14":75.14,"sma_20":5026.5,"sma_60":5011.33,"sma_120":5677.21},{"date":"2026-02-05","open":5400,"high":5710,"low":5250,"close":5650,"volume":614104,"rsi_14":81.06,"sma_20":5062.75,"sma_60":5024.17,"sma_120":5661.38},{"date":"2026-02-06","open":5620,"high":5620,"low":5330,"close":5410,"volume":248501,"rsi_14":66.54,"sma_20":5084.0,"sma_60":5034.25,"sma_120":5643.88},{"date":"2026-02-09","open":5450,"high":5570,"low":5390,"close":5390,"volume":206232,"rsi_14":63.46,"sma_20":5109.75,"sma_60":5038.25,"sma_120":5626.88},{"date":"2026-02-10","open":5430,"high":5670,"low":5420,"close":5620,"volume":218652,"rsi_14":67.47,"sma_20":5140.75,"sma_60":5045.42,"sma_120":5611.04},{"date":"2026-02-11","open":5620,"high":5660,"low":5510,"close":5580,"volume":122201,"rsi_14":65.2,"sma_20":5171.25,"sma_60":5051.92,"sma_120":5595.29},{"date":"2026-02-12","open":5610,"high":5670,"low":5490,"close":5500,"volume":112463,"rsi_14":61.61,"sma_20":5199.0,"sma_60":5057.75,"sma_120":5580.29},{"date":"2026-02-13","open":5590,"high":5590,"low":5300,"close":5330,"volume":181912,"rsi_14":59.69,"sma_20":5218.25,"sma_60":5065.08,"sma_120":5563.96},{"date":"2026-02-19","open":5330,"high":5420,"low":5250,"close":5360,"volume":224086,"rsi_14":61.76,"sma_20":5238.25,"sma_60":5073.42,"sma_120":5549.21},{"date":"2026-02-20","open":5350,"high":5390,"low":5250,"close":5280,"volume":160815,"rsi_14":58.43,"sma_20":5250.25,"sma_60":5079.92,"sma_120":5533.29},{"date":"2026-02-23","open":5320,"high":5800,"low":5320,"close":5800,"volume":666734,"rsi_14":68.35,"sma_20":5284.75,"sma_60":5096.58,"sma_120":5521.96},{"date":"2026-02-24","open":5800,"high":5800,"low":5540,"close":5550,"volume":297557,"rsi_14":60.5,"sma_20":5305.75,"sma_60":5109.17,"sma_120":5508.21},{"date":"2026-02-25","open":5620,"high":5620,"low":5500,"close":5560,"volume":129298,"rsi_14":62.23,"sma_20":5326.75,"sma_60":5122.58,"sma_120":5495.04},{"date":"2026-02-26","open":5550,"high":5710,"low":5420,"close":5600,"volume":264466,"rsi_14":61.4,"sma_20":5356.5,"sma_60":5096.17,"sma_120":5059.96},{"date":"2026-02-27","open":5670,"high":5700,"low":5400,"close":5580,"volume":244175,"rsi_14":55.0,"sma_20":5385.5,"sma_60":5143.92,"sma_120":5472.29},{"date":"2026-03-03","open":5490,"high":5490,"low":5220,"close":5220,"volume":381197,"rsi_14":39.71,"sma_20":5396.5,"sma_60":5147.42,"sma_120":5459.62},{"date":"2026-03-04","open":5020,"high":5200,"low":4680,"close":4700,"volume":427129,"rsi_14":35.02,"sma_20":5381.5,"sma_60":5142.67,"sma_120":5443.12},{"date":"2026-03-05","open":5000,"high":5040,"low":4850,"close":5000,"volume":133240,"rsi_14":42.64,"sma_20":5379.0,"sma_60":5141.83,"sma_120":5428.38},{"date":"2026-03-06","open":4950,"high":5050,"low":4875,"close":5030,"volume":71788,"rsi_14":37.96,"sma_20":5381.0,"sma_60":5140.5,"sma_120":5413.71},{"date":"2026-03-09","open":4800,"high":4965,"low":4595,"close":4700,"volume":195876,"rsi_14":33.94,"sma_20":5362.0,"sma_60":5134.0,"sma_120":5396.21},{"date":"2026-03-10","open":4860,"high":4875,"low":4760,"close":4845,"volume":106228,"rsi_14":38.32,"sma_20":5335.25,"sma_60":5130.58,"sma_120":5380.0},{"date":"2026-03-11","open":4790,"high":4955,"low":4790,"close":4835,"volume":89030,"rsi_14":40.64,"sma_20":5294.5,"sma_60":5127.5,"sma_120":5362.54},{"date":"2026-03-12","open":4835,"high":4900,"low":4805,"close":4805,"volume":59838,"rsi_14":39.51,"sma_20":5264.25,"sma_60":5125.0,"sma_120":5343.83},{"date":"2026-03-13","open":4790,"high":4860,"low":4680,"close":4780,"volume":91258,"rsi_14":40.35,"sma_20":5233.75,"sma_60":5124.17,"sma_120":5324.92},{"date":"2026-03-16","open":4745,"high":4790,"low":4700,"close":4750,"volume":58830,"rsi_14":25.0,"sma_20":5190.25,"sma_60":5097.83,"sma_120":5058.92},{"date":"2026-03-17","open":4750,"high":4805,"low":4745,"close":4785,"volume":48341,"rsi_14":29.71,"sma_20":5150.5,"sma_60":5118.75,"sma_120":5287.79},{"date":"2026-03-18","open":4785,"high":4830,"low":4760,"close":4805,"volume":90062,"rsi_14":30.08,"sma_20":5115.75,"sma_60":5112.5,"sma_120":5270.33},{"date":"2026-03-19","open":4740,"high":4780,"low":4690,"close":4735,"volume":130483,"rsi_14":27.53,"sma_20":5086.0,"sma_60":5107.25,"sma_120":5253.12},{"date":"2026-03-20","open":4720,"high":4865,"low":4700,"close":4850,"volume":87709,"rsi_14":31.93,"sma_20":5060.5,"sma_60":5098.42,"sma_120":5237.38},{"date":"2026-03-23","open":4850,"high":4855,"low":4595,"close":4665,"volume":162402,"rsi_14":34.96,"sma_20":5029.75,"sma_60":5088.33,"sma_120":5220.25},{"date":"2026-03-24","open":4715,"high":4760,"low":4630,"close":4700,"volume":83860,"rsi_14":50.0,"sma_20":4974.75,"sma_60":5079.5,"sma_120":5204.5},{"date":"2026-03-25","open":4660,"high":4780,"low":4660,"close":4730,"volume":53874,"rsi_14":37.61,"sma_20":4933.75,"sma_60":5071.5,"sma_120":5190.17},{"date":"2026-03-26","open":4735,"high":4770,"low":4580,"close":4605,"volume":135308,"rsi_14":32.07,"sma_20":4886.0,"sma_60":5061.58,"sma_120":5174.71},{"date":"2026-03-27","open":4550,"high":4635,"low":4510,"close":4615,"volume":83140,"rsi_14":45.09,"sma_20":4836.75,"sma_60":5053.17,"sma_120":5159.92},{"date":"2026-03-30","open":4555,"high":4595,"low":4460,"close":4525,"volume":52210,"rsi_14":30.25,"sma_20":4784.0,"sma_60":5045.25,"sma_120":5144.79},{"date":"2026-03-31","open":4550,"high":4550,"low":4460,"close":4500,"volume":72602,"rsi_14":29.7,"sma_20":4748.0,"sma_60":5037.67,"sma_120":5130.71},{"date":"2026-04-01","open":4575,"high":4750,"low":4565,"close":4690,"volume":76202,"rsi_14":44.16,"sma_20":4747.5,"sma_60":5033.83,"sma_120":5117.71},{"date":"2026-04-02","open":4695,"high":4750,"low":4490,"close":4500,"volume":80423,"rsi_14":37.83,"sma_20":4722.5,"sma_60":5024.67,"sma_120":5104.71},{"date":"2026-04-03","open":4510,"high":4595,"low":4510,"close":4565,"volume":66017,"rsi_14":42.19,"sma_20":4699.25,"sma_60":5018.83,"sma_120":5094.58},{"date":"2026-04-06","open":4565,"high":4585,"low":4485,"close":4500,"volume":54719,"rsi_14":38.27,"sma_20":4689.25,"sma_60":5012.08,"sma_120":5084.92},{"date":"2026-04-07","open":4530,"high":4570,"low":4465,"close":4470,"volume":37186,"rsi_14":36.33,"sma_20":4670.5,"sma_60":5006.5,"sma_120":5075.5},{"date":"2026-04-08","open":4530,"high":4610,"low":4530,"close":4580,"volume":72441,"rsi_14":43.87,"sma_20":4657.75,"sma_60":5004.67,"sma_120":5067.42},{"date":"2026-04-09","open":4550,"high":4595,"low":4465,"close":4500,"volume":112792,"rsi_14":35.77,"sma_20":4642.5,"sma_60":4997.58,"sma_120":5058.75},{"date":"2026-04-10","open":4525,"high":4635,"low":4490,"close":4620,"volume":64537,"rsi_14":48.07,"sma_20":4634.5,"sma_60":4991.5,"sma_120":5049.83},{"date":"2026-04-13","open":4605,"high":4605,"low":4515,"close":4525,"volume":52187,"rsi_14":42.86,"sma_20":4623.25,"sma_60":4985.67,"sma_120":5040.46},{"date":"2026-04-14","open":4540,"high":4605,"low":4525,"close":4550,"volume":87897,"rsi_14":42.62,"sma_20":4611.5,"sma_60":4978.17,"sma_120":5031.12},{"date":"2026-04-15","open":4580,"high":4650,"low":4545,"close":4560,"volume":76976,"rsi_14":47.96,"sma_20":4599.25,"sma_60":4971.33,"sma_120":5020.62},{"date":"2026-04-16","open":4585,"high":4670,"low":4585,"close":4625,"volume":94976,"rsi_14":50.43,"sma_20":4593.75,"sma_60":4966.0,"sma_120":5011.17},{"date":"2026-04-17","open":4670,"high":4670,"low":4600,"close":4630,"volume":55469,"rsi_14":54.88,"sma_20":4582.75,"sma_60":4960.5,"sma_120":5001.42},{"date":"2026-04-20","open":4665,"high":4670,"low":4590,"close":4615,"volume":96000,"rsi_14":55.4,"sma_20":4580.25,"sma_60":4953.42,"sma_120":4991.79},{"date":"2026-04-21","open":4615,"high":4710,"low":4590,"close":4655,"volume":100064,"rsi_14":48.09,"sma_20":4578.0,"sma_60":4945.83,"sma_120":4983.58},{"date":"2026-04-22","open":4655,"high":4700,"low":4580,"close":4590,"volume":64506,"rsi_14":55.7,"sma_20":4571.0,"sma_60":4936.83,"sma_120":4974.58},{"date":"2026-04-23","open":4600,"high":4635,"low":4515,"close":4565,"volume":132144,"rsi_14":50.0,"sma_20":4569.0,"sma_60":4927.25,"sma_120":4966.12},{"date":"2026-04-24","open":4575,"high":4720,"low":4565,"close":4640,"volume":100267,"rsi_14":59.21,"sma_20":4570.25,"sma_60":4920.92,"sma_120":4959.79},{"date":"2026-04-27","open":4730,"high":5050,"low":4730,"close":4770,"volume":411588,"rsi_14":67.44,"sma_20":4582.5,"sma_60":4917.33,"sma_120":4956.54},{"date":"2026-04-28","open":4770,"high":4975,"low":4740,"close":4940,"volume":215393,"rsi_14":69.57,"sma_20":4604.5,"sma_60":4916.33,"sma_120":4955.21},{"date":"2026-04-29","open":4945,"high":4945,"low":4840,"close":4845,"volume":71721,"rsi_14":68.45,"sma_20":4612.25,"sma_60":4913.75,"sma_120":4969.5},{"date":"2026-04-30","open":4980,"high":4985,"low":4795,"close":4830,"volume":89157,"rsi_14":69.72,"sma_20":4630.5,"sma_60":4591.83,"sma_120":4792.46},{"date":"2026-05-04","open":4875,"high":4960,"low":4850,"close":4875,"volume":93574,"rsi_14":72.44,"sma_20":4644.25,"sma_60":4908.17,"sma_120":4952.58},{"date":"2026-05-06","open":4850,"high":4870,"low":4685,"close":4700,"volume":154591,"rsi_14":58.06,"sma_20":4654.25,"sma_60":4901.83,"sma_120":4950.75},{"date":"2026-05-07","open":4705,"high":4750,"low":4615,"close":4660,"volume":128988,"rsi_14":55.21,"sma_20":4663.75,"sma_60":4889.83,"sma_120":4950.58},{"date":"2026-05-08","open":4660,"high":4745,"low":4615,"close":4685,"volume":103259,"rsi_14":53.26,"sma_20":4669.0,"sma_60":4873.75,"sma_120":4948.96},{"date":"2026-05-11","open":4680,"high":4695,"low":4550,"close":4570,"volume":255597,"rsi_14":47.09,"sma_20":4672.5,"sma_60":4859.75,"sma_120":4947.0},{"date":"2026-05-12","open":4570,"high":4620,"low":4420,"close":4425,"volume":232225,"rsi_14":41.81,"sma_20":4662.75,"sma_60":4843.67,"sma_120":4940.96},{"date":"2026-05-13","open":4425,"high":4480,"low":4305,"close":4320,"volume":116700,"rsi_14":36.33,"sma_20":4652.5,"sma_60":4822.0,"sma_120":4933.71},{"date":"2026-05-14","open":4320,"high":4430,"low":4295,"close":4390,"volume":108962,"rsi_14":41.87,"sma_20":4644.5,"sma_60":4802.17,"sma_120":4927.04},{"date":"2026-05-15","open":4390,"high":4600,"low":4330,"close":4445,"volume":147051,"rsi_14":45.24,"sma_20":4638.75,"sma_60":4784.58,"sma_120":4921.17},{"date":"2026-05-18","open":4445,"high":4520,"low":4330,"close":4390,"volume":128527,"rsi_14":39.92,"sma_20":4627.0,"sma_60":4768.92,"sma_120":4917.0},{"date":"2026-05-19","open":4400,"high":4410,"low":4165,"close":4175,"volume":166658,"rsi_14":27.55,"sma_20":4604.25,"sma_60":4749.17,"sma_120":4911.29},{"date":"2026-05-20","open":4175,"high":4175,"low":3975,"close":4000,"volume":253068,"rsi_14":14.66,"sma_20":4573.5,"sma_60":4727.83,"sma_120":4903.88},{"date":"2026-05-21","open":4040,"high":4100,"low":3745,"close":3760,"volume":311842,"rsi_14":13.22,"sma_20":4528.75,"sma_60":4693.83,"sma_120":4895.21},{"date":"2026-05-22","open":3790,"high":4035,"low":3785,"close":3965,"volume":118986,"rsi_14":24.02,"sma_20":4497.5,"sma_60":4667.42,"sma_120":4888.29},{"date":"2026-05-26","open":4040,"high":4065,"low":3805,"close":3815,"volume":141318,"rsi_14":20.06,"sma_20":4460.0,"sma_60":4638.33,"sma_120":4880.46},{"date":"2026-05-27","open":3800,"high":3805,"low":3610,"close":3640,"volume":205133,"rsi_14":20.06,"sma_20":4410.0,"sma_60":4605.67,"sma_120":4869.92},{"date":"2026-05-28","open":3780,"high":3820,"low":3450,"close":3540,"volume":198026,"rsi_14":19.4,"sma_20":4348.5,"sma_60":4571.67,"sma_120":4857.79},{"date":"2026-05-29","open":3570,"high":3595,"low":3425,"close":3530,"volume":95481,"rsi_14":18.18,"sma_20":4278.0,"sma_60":4543.5,"sma_120":4845.46},{"date":"2026-06-01","open":3520,"high":3590,"low":3360,"close":3530,"volume":146861,"rsi_14":19.41,"sma_20":4212.25,"sma_60":4524.0,"sma_120":4833.33},{"date":"2026-06-02","open":3505,"high":3530,"low":3400,"close":3490,"volume":80546,"rsi_14":20.69,"sma_20":4145.25,"sma_60":4498.83,"sma_120":4820.33},{"date":"2026-06-04","open":3435,"high":3515,"low":3300,"close":3460,"volume":99661,"rsi_14":21.71,"sma_20":4074.5,"sma_60":4472.67,"sma_120":4806.58},{"date":"2026-06-05","open":3360,"high":3475,"low":3310,"close":3405,"volume":62548,"rsi_14":17.28,"sma_20":4009.75,"sma_60":4451.08,"sma_120":4792.54},{"date":"2026-06-08","open":3260,"high":3350,"low":3195,"close":3195,"volume":128329,"rsi_14":12.35,"sma_20":3936.5,"sma_60":4423.58,"sma_120":4777.08},{"date":"2026-06-09","open":3200,"high":3600,"low":3200,"close":3380,"volume":96882,"rsi_14":21.79,"sma_20":3871.25,"sma_60":4399.33,"sma_120":4763.42},{"date":"2026-06-10","open":3385,"high":3550,"low":3340,"close":3490,"volume":66362,"rsi_14":29.67,"sma_20":3817.25,"sma_60":4377.42,"sma_120":4751.21},{"date":"2026-06-11","open":3490,"high":3770,"low":3445,"close":3735,"volume":141649,"rsi_14":42.45,"sma_20":3782.75,"sma_60":4360.0,"sma_120":4742.08},{"date":"2026-06-12","open":3830,"high":4030,"low":3700,"close":3715,"volume":120056,"rsi_14":48.53,"sma_20":3752.5,"sma_60":4342.75,"sma_120":4732.08},{"date":"2026-06-15","open":3800,"high":3800,"low":3660,"close":3700,"volume":42483,"rsi_14":40.15,"sma_20":3718.0,"sma_60":4324.67,"sma_120":4721.71},{"date":"2026-06-16","open":3695,"high":3790,"low":3600,"close":3610,"volume":32095,"rsi_14":42.02,"sma_20":3676.25,"sma_60":4304.75,"sma_120":4708.62},{"date":"2026-06-17","open":3680,"high":3685,"low":3550,"close":3585,"volume":50129,"rsi_14":60.0,"sma_20":3551.25,"sma_60":4177.17,"sma_120":4615.17},{"date":"2026-06-18","open":3585,"high":3630,"low":3440,"close":3490,"volume":54252,"rsi_14":47.79,"sma_20":3601.75,"sma_60":4262.92,"sma_120":4680.67},{"date":"2026-06-19","open":3465,"high":3470,"low":3260,"close":3315,"volume":141814,"rsi_14":41.7,"sma_20":3567.5,"sma_60":4240.42,"sma_120":4664.38},{"date":"2026-06-22","open":3315,"high":3375,"low":3180,"close":3180,"volume":117975,"rsi_14":37.76,"sma_20":3538.5,"sma_60":4215.08,"sma_120":4647.29},{"date":"2026-06-23","open":3100,"high":3200,"low":2985,"close":3145,"volume":104804,"rsi_14":37.89,"sma_20":3497.5,"sma_60":4188.67,"sma_120":4630.08},{"date":"2026-06-24","open":3140,"high":3205,"low":2980,"close":3205,"volume":113390,"rsi_14":41.24,"sma_20":3467.0,"sma_60":4165.33,"sma_120":4613.46},{"date":"2026-06-25","open":3115,"high":3265,"low":3010,"close":3100,"volume":37621,"rsi_14":39.87,"sma_20":3440.0,"sma_60":4140.08,"sma_120":4596.62},{"date":"2026-06-26","open":3075,"high":3100,"low":2890,"close":2960,"volume":58901,"rsi_14":41.81,"sma_20":3411.0,"sma_60":4114.0,"sma_120":4579.62},{"date":"2026-06-29","open":2875,"high":3165,"low":2875,"close":3100,"volume":51145,"rsi_14":39.93,"sma_20":3389.5,"sma_60":4090.67,"sma_120":4564.17},{"date":"2026-06-30","open":3060,"high":3170,"low":2975,"close":3085,"volume":41089,"rsi_14":34.36,"sma_20":3367.25,"sma_60":4063.92,"sma_120":4548.88},{"date":"2026-07-01","open":3075,"high":3080,"low":2970,"close":3055,"volume":104877,"rsi_14":18.52,"sma_20":3345.5,"sma_60":4039.83,"sma_120":4532.25},{"date":"2026-07-02","open":3055,"high":3140,"low":2960,"close":3045,"volume":73582,"rsi_14":18.69,"sma_20":3324.75,"sma_60":4014.5,"sma_120":4516.67},{"date":"2026-07-03","open":3050,"high":3155,"low":2960,"close":3100,"volume":132810,"rsi_14":22.97,"sma_20":3309.5,"sma_60":3991.17,"sma_120":4501.62},{"date":"2026-07-06","open":3125,"high":3155,"low":3080,"close":3085,"volume":47049,"rsi_14":24.64,"sma_20":3304.0,"sma_60":3968.08,"sma_120":4487.29},{"date":"2026-07-07","open":3050,"high":3185,"low":3050,"close":3145,"volume":68649,"rsi_14":29.44,"sma_20":3292.25,"sma_60":3944.17,"sma_120":4474.42},{"date":"2026-07-08","open":3145,"high":3200,"low":3050,"close":3105,"volume":75228,"rsi_14":31.03,"sma_20":3273.0,"sma_60":3920.92,"sma_120":4459.25},{"date":"2026-07-09","open":3080,"high":3130,"low":3035,"close":3045,"volume":44460,"rsi_14":35.0,"sma_20":3238.5,"sma_60":3894.67,"sma_120":4443.08},{"date":"2026-07-10","open":3045,"high":3160,"low":3045,"close":3155,"volume":46332,"rsi_14":48.57,"sma_20":3210.5,"sma_60":3871.83,"sma_120":4428.75},{"date":"2026-07-13","open":3130,"high":3235,"low":3055,"close":3110,"volume":49060,"rsi_14":48.02,"sma_20":3181.0,"sma_60":3847.83,"sma_120":4413.0},{"date":"2026-07-14","open":3090,"high":3110,"low":2800,"close":3030,"volume":257881,"rsi_14":40.33,"sma_20":3152.0,"sma_60":3822.33,"sma_120":4396.83},{"date":"2026-07-15","open":3050,"high":3095,"low":3010,"close":3040,"volume":26316,"rsi_14":46.3,"sma_20":3124.75,"sma_60":3795.92,"sma_120":4380.96},{"date":"2026-07-16","open":3060,"high":3455,"low":2980,"close":3260,"volume":266014,"rsi_14":66.85,"sma_20":3113.25,"sma_60":3773.08,"sma_120":4366.79},{"date":"2026-07-20","open":3215,"high":3400,"low":3075,"close":3170,"volume":66881,"rsi_14":54.17,"sma_20":3106.0,"sma_60":3749.0,"sma_120":4351.21},{"date":"2026-07-21","open":3055,"high":3170,"low":3030,"close":3075,"volume":34803,"rsi_14":49.46,"sma_20":3100.75,"sma_60":3722.67,"sma_120":4334.25},{"date":"2026-07-22","open":3075,"high":3120,"low":3005,"close":3085,"volume":46187,"rsi_14":51.67,"sma_20":3097.75,"sma_60":3697.58,"sma_120":4317.21},{"date":"2026-07-23","open":3055,"high":3180,"low":3030,"close":3140,"volume":35851,"rsi_14":55.03,"sma_20":3094.5,"sma_60":3673.83,"sma_120":4300.54},{"date":"2026-07-24","open":3120,"high":3195,"low":3050,"close":3065,"volume":32903,"rsi_14":48.19,"sma_20":3092.75,"sma_60":3647.58,"sma_120":4284.25},{"date":"2026-07-27","open":3060,"high":3175,"low":3060,"close":3120,"volume":18016,"rsi_14":51.74,"sma_20":3100.75,"sma_60":3620.08,"sma_120":4268.71},{"date":"2026-07-28","open":3095,"high":3120,"low":2970,"close":3090,"volume":49764,"rsi_14":47.18,"sma_20":3100.25,"sma_60":3589.25,"sma_120":4252.79},{"date":"2026-07-29","open":3025,"high":3090,"low":2860,"close":3090,"volume":155285,"rsi_14":49.2,"sma_20":3100.5,"sma_60":3560.0,"sma_120":4236.88},{"date":"2026-07-30","open":2900,"high":3085,"low":2900,"close":3055,"volume":80855,"rsi_14":50.55,"sma_20":3100.5,"sma_60":3530.42,"sma_120":4220.25},{"date":"2026-07-31","open":3050,"high":3125,"low":2945,"close":3050,"volume":62172,"rsi_14":43.48,"sma_20":3100.75,"sma_60":3500.0,"sma_120":4204.08},{"date":"2026-08-03","open":3085,"high":3200,"low":3070,"close":3160,"volume":36951,"rsi_14":52.87,"sma_20":3103.75,"sma_60":3474.33,"sma_120":4188.08},{"date":"2026-08-04","open":3090,"high":3260,"low":3090,"close":3260,"volume":28185,"rsi_14":62.92,"sma_20":3112.5,"sma_60":3451.0,"sma_120":4170.42},{"date":"2026-08-05","open":3260,"high":3300,"low":3195,"close":3230,"volume":39521,"rsi_14":60.44,"sma_20":3116.75,"sma_60":3426.75,"sma_120":4150.25},{"date":"2026-08-06","open":3200,"high":3255,"low":3140,"close":3240,"volume":43249,"rsi_14":48.57,"sma_20":3123.5,"sma_60":3404.58,"sma_120":4132.17},{"date":"2026-08-07","open":3240,"high":3280,"low":3180,"close":3255,"volume":27974,"rsi_14":56.8,"sma_20":3134.0,"sma_60":3385.08,"sma_120":4114.38},{"date":"2026-08-10","open":3295,"high":3295,"low":3160,"close":3220,"volume":49407,"rsi_14":62.83,"sma_20":3137.25,"sma_60":3366.75,"sma_120":4094.38},{"date":"2026-08-11","open":3300,"high":3300,"low":3220,"close":3270,"volume":49125,"rsi_14":65.29,"sma_20":3145.25,"sma_60":3348.08,"sma_120":4075.12},{"date":"2026-08-12","open":3245,"high":3325,"low":3230,"close":3270,"volume":34222,"rsi_14":61.82,"sma_20":3157.25,"sma_60":3328.5,"sma_120":4056.54},{"date":"2026-08-13","open":3275,"high":3275,"low":3125,"close":3125,"volume":67015,"rsi_14":54.84,"sma_20":3161.5,"sma_60":3307.42,"sma_120":4038.17},{"date":"2026-08-14","open":3125,"high":3165,"low":3010,"close":3165,"volume":69288,"rsi_14":53.72,"sma_20":3156.75,"sma_60":3290.58,"sma_120":4019.88},{"date":"2026-08-18","open":3165,"high":3165,"low":3000,"close":3080,"volume":36760,"rsi_14":49.24,"sma_20":3152.25,"sma_60":3275.25,"sma_120":4001.54},{"date":"2026-08-19","open":3005,"high":3085,"low":2935,"close":3000,"volume":119660,"rsi_14":43.92,"sma_20":3148.5,"sma_60":3262.58,"sma_120":3978.21},{"date":"2026-08-20","open":2995,"high":3015,"low":2920,"close":2955,"volume":51985,"rsi_14":43.33,"sma_20":3142.0,"sma_60":3245.75,"sma_120":3956.58},{"date":"2026-08-21","open":2960,"high":2960,"low":2835,"close":2935,"volume":80992,"rsi_14":42.48,"sma_20":3131.75,"sma_60":3231.08,"sma_120":3934.71},{"date":"2026-08-24","open":2935,"high":2960,"low":2855,"close":2895,"volume":29638,"rsi_14":30.94,"sma_20":3123.25,"sma_60":3218.67,"sma_120":3912.17},{"date":"2026-08-25","open":2810,"high":2995,"low":2810,"close":2995,"volume":50980,"rsi_14":30.94,"sma_20":3117.0,"sma_60":3209.58,"sma_120":3890.62},{"date":"2026-08-26","open":3000,"high":3050,"low":2950,"close":2975,"volume":15762,"rsi_14":31.39,"sma_20":3111.25,"sma_60":3200.33,"sma_120":3871.92},{"date":"2026-08-27","open":3000,"high":3025,"low":2945,"close":2970,"volume":17064,"rsi_14":30.15,"sma_20":3105.25,"sma_60":3191.0,"sma_120":3857.5},{"date":"2026-08-28","open":2970,"high":3090,"low":2925,"close":3035,"volume":16691,"rsi_14":34.93,"sma_20":3104.25,"sma_60":3183.42,"sma_120":3841.12},{"date":"2026-08-31","open":3025,"high":3025,"low":2935,"close":2985,"volume":11593,"rsi_14":34.23,"sma_20":3101.0,"sma_60":3175.5,"sma_120":3824.08},{"date":"2026-09-01","open":2980,"high":3015,"low":2925,"close":2995,"volume":13404,"rsi_14":30.5,"sma_20":3092.75,"sma_60":3168.67,"sma_120":3809.88},{"date":"2026-09-02","open":2950,"high":2990,"low":2905,"close":2950,"volume":16403,"rsi_14":28.67,"sma_20":3077.25,"sma_60":3164.58,"sma_120":3794.08},{"date":"2026-09-03","open":2995,"high":2995,"low":2875,"close":2875,"volume":33132,"rsi_14":31.62,"sma_20":3059.5,"sma_60":3156.17,"sma_120":3777.75},{"date":"2026-09-04","open":2835,"high":2940,"low":2835,"close":2880,"volume":14869,"rsi_14":27.91,"sma_20":3041.5,"sma_60":3146.0,"sma_120":3761.71},{"date":"2026-09-07","open":2950,"high":2950,"low":2865,"close":2875,"volume":16877,"rsi_14":31.86,"sma_20":3022.5,"sma_60":3131.67,"sma_120":3745.83},{"date":"2026-09-08","open":2850,"high":2930,"low":2850,"close":2890,"volume":25367,"rsi_14":39.0,"sma_20":3006.0,"sma_60":3117.92,"sma_120":3730.33},{"date":"2026-09-09","open":2890,"high":2960,"low":2820,"close":2860,"volume":45522,"rsi_14":40.21,"sma_20":2985.5,"sma_60":3103.92,"sma_120":3714.29},{"date":"2026-09-10","open":2920,"high":2920,"low":2805,"close":2855,"volume":42043,"rsi_14":41.49,"sma_20":2964.75,"sma_60":3091.33,"sma_120":3698.04},{"date":"2026-09-11","open":2885,"high":2885,"low":2750,"close":2835,"volume":58503,"rsi_14":43.33,"sma_20":2950.25,"sma_60":3078.83,"sma_120":3682.21},{"date":"2026-09-14","open":2835,"high":2845,"low":2750,"close":2760,"volume":23209,"rsi_14":22.35,"sma_20":2930.0,"sma_60":3066.67,"sma_120":3664.79},{"date":"2026-09-15","open":2815,"high":2815,"low":2750,"close":2790,"volume":39987,"rsi_14":28.74,"sma_20":2915.5,"sma_60":3057.92,"sma_120":3649.17},{"date":"2026-09-16","open":2800,"high":2855,"low":2765,"close":2840,"volume":18882,"rsi_14":36.46,"sma_20":2907.5,"sma_60":3052.25,"sma_120":3633.67},{"date":"2026-09-17","open":2825,"high":2830,"low":2745,"close":2795,"volume":61219,"rsi_14":23.91,"sma_20":2899.5,"sma_60":3046.42,"sma_120":3617.54},{"date":"2026-09-18","open":2800,"high":2815,"low":2770,"close":2795,"volume":20661,"rsi_14":26.83,"sma_20":2892.5,"sma_60":3039.58,"sma_120":3602.46},{"date":"2026-09-21","open":2785,"high":2785,"low":2650,"close":2725,"volume":100044,"rsi_14":21.28,"sma_20":2884.0,"sma_60":3033.33,"sma_120":3586.71},{"date":"2026-09-22","open":2770,"high":2780,"low":2650,"close":2705,"volume":61237,"rsi_14":22.47,"sma_20":2869.5,"sma_60":3029.08,"sma_120":3571.54},{"date":"2026-09-23","open":2715,"high":2745,"low":2630,"close":2690,"volume":49641,"rsi_14":25.97,"sma_20":2855.25,"sma_60":3022.25,"sma_120":3556.46},{"date":"2026-09-28","open":2695,"high":2830,"low":2640,"close":2775,"volume":30633,"rsi_14":38.71,"sma_20":2845.5,"sma_60":3017.08,"sma_120":3540.5},{"date":"2026-09-29","open":2770,"high":2910,"low":2650,"close":2690,"volume":33730,"rsi_14":32.73,"sma_20":2828.0,"sma_60":3010.92,"sma_120":3525.38},{"date":"2026-09-30","open":2690,"high":2720,"low":2635,"close":2680,"volume":33118,"rsi_14":30.56,"sma_20":2812.75,"sma_60":3004.83,"sma_120":3509.67},{"date":"2026-10-01","open":2675,"high":2705,"low":2625,"close":2705,"volume":23496,"rsi_14":35.51,"sma_20":2798.25,"sma_60":2998.25,"sma_120":3494.71},{"date":"2026-10-02","open":2745,"high":2845,"low":2640,"close":2750,"volume":20771,"rsi_14":40.87,"sma_20":2788.25,"sma_60":2992.67,"sma_120":3480.38},{"date":"2026-10-06","open":2720,"high":2750,"low":2635,"close":2675,"volume":63091,"rsi_14":37.3,"sma_20":2778.5,"sma_60":2984.92,"sma_120":3464.54},{"date":"2026-10-07","open":2655,"high":2755,"low":2650,"close":2655,"volume":25278,"rsi_14":40.87,"sma_20":2767.25,"sma_60":2977.42,"sma_120":3449.17},{"date":"2026-10-08","open":2720,"high":2765,"low":2665,"close":2700,"volume":24964,"rsi_14":42.37,"sma_20":2758.5,"sma_60":2971.67,"sma_120":3433.17},{"date":"2026-10-12","open":2700,"high":2735,"low":2620,"close":2660,"volume":37982,"rsi_14":34.48,"sma_20":2747.0,"sma_60":2963.42,"sma_120":3417.62},{"date":"2026-10-13","open":2660,"high":2695,"low":2570,"close":2690,"volume":56924,"rsi_14":40.71,"sma_20":2738.5,"sma_60":2956.42,"sma_120":3402.12},{"date":"2026-10-14","open":2690,"high":2750,"low":2680,"close":2740,"volume":13791,"rsi_14":45.53,"sma_20":2732.75,"sma_60":2951.58,"sma_120":3386.96},{"date":"2026-10-15","open":2705,"high":2750,"low":2590,"close":2735,"volume":73874,"rsi_14":50.91,"sma_20":2727.75,"sma_60":2946.5,"sma_120":3371.21},{"date":"2026-10-16","open":2695,"high":2765,"low":2680,"close":2725,"volume":23388,"rsi_14":51.85,"sma_20":2726.0,"sma_60":2937.58,"sma_120":3355.33},{"date":"2026-10-19","open":2690,"high":2775,"low":2670,"close":2750,"volume":81224,"rsi_14":55.45,"sma_20":2724.0,"sma_60":2930.58,"sma_120":3339.79},{"date":"2026-10-20","open":2760,"high":2780,"low":2690,"close":2740,"volume":19072,"rsi_14":46.32,"sma_20":2719.0,"sma_60":2925.0,"sma_120":3323.83},{"date":"2026-10-21","open":2745,"high":2790,"low":2585,"close":2745,"volume":111580,"rsi_14":56.96,"sma_20":2716.5,"sma_60":2919.33,"sma_120":3308.46},{"date":"2026-10-22","open":2740,"high":2740,"low":2650,"close":2695,"volume":17628,"rsi_14":51.72,"sma_20":2711.5,"sma_60":2911.92,"sma_120":3292.88},{"date":"2026-10-23","open":2610,"high":2669,"low":2551,"close":2660,"volume":23781,"rsi_14":44.94,"sma_20":2708.25,"sma_60":2905.17,"sma_120":3276.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.68,"ttm_eps":null,"close":7641.1953},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":67.82,"pbr":1.72,"ttm_eps":null,"close":8232.0098},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.1,"pbr":1.71,"ttm_eps":null,"close":8563.5},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.42,"pbr":1.75,"ttm_eps":null,"close":8236.7998},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.59,"pbr":1.69,"ttm_eps":null,"close":7484.3999},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":51.9,"pbr":1.42,"ttm_eps":null,"close":5999.3999},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.18,"ttm_eps":null,"close":4920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.07,"ttm_eps":null,"close":4500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":3085.0}],"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":"화승엔터프라이즈","phase":"above-fold","symbol_resolved":true}