{"status":"ok","report":{"price_analysis":{"current":5000.0,"change_1d":-2.1,"change_7d":-5.3,"change_30d":-14.4,"high_30d":6500.0,"low_30d":4990.0,"position_in_range":1.0,"support":5141.0,"resistance":6349.0},"summary":"보라티알(250000)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 337.84억. 현재가 5,000원, 전일 대비 -2.2%, 30일 -14.4%. ROE -0.1%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1345.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 337.84억. 매출 1055.48억, 영업이익 74.81억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-0.13,"eps":-16.0,"revenue":105548491927.0,"operating_income":7480656049.0,"net_income":-1978938349.0,"market_cap":33783785000,"profit_margin":-1.87,"roa":-0.05,"operating_margin":7.09,"gross_margin":32.45,"debt_ratio":1.8967830736091864,"total_assets":234036028518.0,"total_equity":80791699817.0,"total_debt":153244328701.0,"dividend_yield":5.14,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-161.50)가 시그널선(-127.95)을 하회합니다(데드크로스). 현재가가 SMA20(5386)과 SMA60(5593) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4964~5808 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.192982456140356,"macd":-161.50418042237925,"macd_signal":-127.94652000721553,"sma_20":5386.0,"sma_60":5592.666666666667,"bb_upper":5807.72977129911,"bb_lower":4964.27022870089,"atr_14":260.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1345.00, 기관 순매수 0.00. 30일 누적: 외국인 -3939.00, 기관 -63.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1345.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-523.0,"institution_net":0.0,"retail_net":523.0},{"date":"2026-10-22","foreign_net":-453.0,"institution_net":0.0,"retail_net":453.0},{"date":"2026-10-21","foreign_net":179.0,"institution_net":0.0,"retail_net":-179.0},{"date":"2026-10-20","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-10-19","foreign_net":-103.0,"institution_net":0.0,"retail_net":103.0},{"date":"2026-10-16","foreign_net":-83.0,"institution_net":0.0,"retail_net":83.0},{"date":"2026-10-15","foreign_net":-277.0,"institution_net":0.0,"retail_net":277.0},{"date":"2026-10-14","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-10-13","foreign_net":922.0,"institution_net":0.0,"retail_net":-922.0},{"date":"2026-10-12","foreign_net":-166.0,"institution_net":0.0,"retail_net":166.0},{"date":"2026-10-08","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-10-07","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-06","foreign_net":-191.0,"institution_net":0.0,"retail_net":191.0},{"date":"2026-10-02","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-01","foreign_net":-58.0,"institution_net":0.0,"retail_net":58.0},{"date":"2026-09-30","foreign_net":-222.0,"institution_net":0.0,"retail_net":222.0},{"date":"2026-09-29","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-09-28","foreign_net":2373.0,"institution_net":0.0,"retail_net":-2373.0},{"date":"2026-09-23","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-22","foreign_net":-1069.0,"institution_net":0.0,"retail_net":1069.0},{"date":"2026-09-21","foreign_net":-145.0,"institution_net":0.0,"retail_net":145.0},{"date":"2026-09-18","foreign_net":-1194.0,"institution_net":0.0,"retail_net":1194.0},{"date":"2026-09-17","foreign_net":-282.0,"institution_net":0.0,"retail_net":282.0},{"date":"2026-09-16","foreign_net":-843.0,"institution_net":0.0,"retail_net":843.0},{"date":"2026-09-15","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-09-14","foreign_net":-516.0,"institution_net":0.0,"retail_net":516.0},{"date":"2026-09-11","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-09-10","foreign_net":-157.0,"institution_net":0.0,"retail_net":157.0},{"date":"2026-09-09","foreign_net":-106.0,"institution_net":0.0,"retail_net":106.0},{"date":"2026-09-08","foreign_net":-347.0,"institution_net":-63.0,"retail_net":410.0}],"periods":{"d1":{"foreign_net":-523.0,"institution_net":0,"retail_net":523.0},"d3":{"foreign_net":-797.0,"institution_net":0,"retail_net":797.0},"d7":{"foreign_net":-1705.0,"institution_net":0,"retail_net":1705.0},"d14":{"foreign_net":-1123.0,"institution_net":0,"retail_net":1123.0},"d30":{"foreign_net":-3939.0,"institution_net":-63.0,"retail_net":4002.0}}},"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 -16, PBR 0.42x) — 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 -16원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":26.7,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"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":47,"summary":"유동비율 1.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.08,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -16, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.9,"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":32.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.87,"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) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":233.43,"per_5y_low":6.29,"per_5y_avg":56.2,"per_percentile":null,"pbr_5y_high":1.29,"pbr_5y_low":0.71,"pbr_5y_avg":1.02,"pbr_percentile":0.0,"per_5y_median":9.76,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":7.42,"pbr":1.29},{"quarter":"2024-Q3","per":6.29,"pbr":1.07},{"quarter":"2024-Q4","per":6.6,"pbr":1.04},{"quarter":"2025-Q1","per":9.45,"pbr":1.05},{"quarter":"2025-Q2","per":10.07,"pbr":1.08},{"quarter":"2025-Q3","per":18.9,"pbr":0.99},{"quarter":"2025-Q4","per":233.43,"pbr":0.94},{"quarter":"2026-Q1","per":157.45,"pbr":0.98},{"quarter":"2026-Q2","per":null,"pbr":0.71},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10804.5459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9313.9443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9280.2754,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9175.79,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9612.7324,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8672.3564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"GROCERY STORES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.42,"eps":1455.31,"close":10804.55,"source":"reported"},{"date":"2024-07","per":6.92,"eps":1455.31,"close":10063.87,"source":"reported"},{"date":"2024-08","per":6.43,"eps":1455.31,"close":9360.24,"source":"reported"},{"date":"2024-09","per":6.29,"eps":1481.04,"close":9313.94,"source":"reported"},{"date":"2024-10","per":6.13,"eps":1481.04,"close":9073.23,"source":"reported"},{"date":"2024-11","per":5.72,"eps":1481.04,"close":8471.43,"source":"reported"},{"date":"2024-12","per":6.6,"eps":1406.22,"close":9280.28,"source":"reported"},{"date":"2025-01","per":6.61,"eps":1406.22,"close":9299.27,"source":"reported"},{"date":"2025-02","per":7.09,"eps":1406.22,"close":9964.19,"source":"reported"},{"date":"2025-03","per":9.45,"eps":970.85,"close":9175.79,"source":"reported"},{"date":"2025-04","per":10.36,"eps":970.85,"close":10059.17,"source":"reported"},{"date":"2025-05","per":9.92,"eps":970.85,"close":9631.73,"source":"reported"},{"date":"2025-06","per":10.07,"eps":954.17,"close":9612.73,"source":"reported"},{"date":"2025-07","per":9.7,"eps":954.17,"close":9251.78,"source":"reported"},{"date":"2025-08","per":9.35,"eps":954.17,"close":8919.32,"source":"reported"},{"date":"2025-09","per":18.9,"eps":458.97,"close":8672.36,"source":"reported"},{"date":"2025-10","per":17.24,"eps":458.97,"close":7912.46,"source":"reported"},{"date":"2025-11","per":17.22,"eps":458.97,"close":7902.96,"source":"reported"},{"date":"2025-12","per":233.43,"eps":34.1,"close":7960.0,"source":"reported"},{"date":"2026-01","per":236.95,"eps":34.1,"close":8080.0,"source":"reported"},{"date":"2026-02","per":246.33,"eps":34.1,"close":8400.0,"source":"reported"},{"date":"2026-03","per":157.45,"eps":49.16,"close":7740.0,"source":"reported"},{"date":"2026-04","per":157.65,"eps":49.16,"close":7750.0,"source":"reported"},{"date":"2026-05","per":139.14,"eps":49.16,"close":6840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":55.93,"std":83.46,"upper_1sd":139.39,"lower_1sd":0.0,"current":139.14,"count":24},"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":5.14,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.14,"summary":"배당수익률 5.14%","metrics":[{"name":"배당수익률","value":5.14,"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":"0.4배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:16:54.035656+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.0013290312401300223,"dividend_yield":null,"eps":-16.0,"revenue":26659534154.0,"operating_income":1907683925.0,"net_income":-107374693.0,"market_cap":null,"profit_margin":-0.004027628254107714,"operating_margin":0.07155728655947917,"roa":-0.00045879556955369236,"gross_margin":0.3245106576516063,"total_equity":80791699817.0,"total_assets":234036028518.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":229.12,"pbr":0.57,"roe":-0.0049090953268904605,"dividend_yield":5.14,"eps":-60.34,"revenue":25767107795.0,"operating_income":1505595645.0,"net_income":-407358238.0,"market_cap":52600000000.0,"profit_margin":-0.015809234052998614,"operating_margin":0.058430913433449236,"roa":-0.001755912810693006,"gross_margin":0.31219318466005586,"total_equity":82980307139.0,"total_assets":231992292282.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010218444818327312,"dividend_yield":null,"eps":-134.66,"revenue":25748070378.0,"operating_income":1478011351.0,"net_income":-909026174.0,"market_cap":null,"profit_margin":-0.03530463295520203,"operating_margin":0.05740280064881528,"roa":-0.004020570782748878,"gross_margin":0.334828270058102,"total_equity":88959346570.0,"total_assets":226093811829.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0060259163340320825,"dividend_yield":null,"eps":-82.24,"revenue":27373779600.0,"operating_income":2589365128.0,"net_income":-555179244.0,"market_cap":null,"profit_margin":-0.02028142449134061,"operating_margin":0.09459289750400417,"roa":-0.0025287305304956564,"gross_margin":0.33926917593067785,"total_equity":92131920396.0,"total_assets":219548598518.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02355119795760299,"dividend_yield":null,"eps":326.4,"revenue":26250353422.0,"operating_income":2904841559.0,"net_income":2203407430.0,"market_cap":null,"profit_margin":0.08393820054831565,"operating_margin":0.11065914093809871,"roa":0.010898528954451727,"gross_margin":0.34874474521655835,"total_equity":93558189013.0,"total_assets":202174755805.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005547129543918938,"dividend_yield":null,"eps":-75.4,"revenue":22923931958.0,"operating_income":2175200081.0,"net_income":-509036858.0,"market_cap":null,"profit_margin":-0.022205477617567092,"operating_margin":0.0948877393714693,"roa":-0.0027704737715416347,"gross_margin":0.34268044462845987,"total_equity":91765814007.0,"total_assets":183736393114.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021031501838860926,"dividend_yield":null,"eps":290.21,"revenue":26401788226.0,"operating_income":3103017531.0,"net_income":1959145045.0,"market_cap":null,"profit_margin":0.07420501324492368,"operating_margin":0.1175305818090081,"roa":0.011580697408760493,"gross_margin":0.34344238065929555,"total_equity":93152883708.0,"total_assets":169173321420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030696213589815485,"dividend_yield":null,"eps":412.96,"revenue":23214355245.0,"operating_income":2979751707.0,"net_income":2787778770.0,"market_cap":null,"profit_margin":0.12008857194517357,"operating_margin":0.12835815061638597,"roa":0.018510765585665178,"gross_margin":0.34778516339534893,"total_equity":90818327213.0,"total_assets":150603104831.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026446466030376748,"dividend_yield":null,"eps":343.08,"revenue":22305505780.0,"operating_income":3523581317.0,"net_income":2316048271.0,"market_cap":null,"profit_margin":0.10383303090471326,"operating_margin":0.15796912886680126,"roa":0.016936028932722183,"gross_margin":0.374773225877508,"total_equity":87574962505.0,"total_assets":136752734670.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.028692793402225535,"dividend_yield":null,"eps":359.97,"revenue":19472705633.0,"operating_income":3196938848.0,"net_income":2430089826.0,"market_cap":null,"profit_margin":0.12479466756185006,"operating_margin":0.16417538005515847,"roa":0.020315400890239355,"gross_margin":0.38477637238568324,"total_equity":84693385964.0,"total_assets":119618108406.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02937104047377966,"dividend_yield":null,"eps":365.03,"revenue":19839534838.0,"operating_income":3352480525.0,"net_income":2464247849.0,"market_cap":null,"profit_margin":0.12420895293775032,"operating_margin":0.1689797947570206,"roa":0.023661631116675633,"gross_margin":0.40006500453818755,"total_equity":83900597638.0,"total_assets":104145307517.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03209987979290666,"dividend_yield":null,"eps":387.23,"revenue":19734697572.0,"operating_income":3210952712.0,"net_income":2614097039.0,"market_cap":null,"profit_margin":0.13246197614443989,"operating_margin":0.16270594977628472,"roa":0.023580348221306478,"gross_margin":0.3863728320731116,"total_equity":81436349789.0,"total_assets":110859136365.0}],"current_price":5000.0,"change_pct":-2.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-06-08","close":17600.0},{"date":"2017-06-09","close":18300.0},{"date":"2017-06-12","close":17300.0},{"date":"2017-06-13","close":17300.0},{"date":"2017-06-14","close":17300.0},{"date":"2017-06-15","close":18100.0},{"date":"2017-06-16","close":18100.0},{"date":"2017-06-19","close":18100.0},{"date":"2017-06-20","close":18000.0},{"date":"2017-06-21","close":18000.0},{"date":"2017-06-22","close":17500.0},{"date":"2017-06-23","close":17250.0},{"date":"2017-06-26","close":17000.0},{"date":"2017-06-27","close":17450.0},{"date":"2017-06-28","close":17550.0},{"date":"2017-06-29","close":17650.0},{"date":"2017-06-30","close":17850.0},{"date":"2017-07-03","close":17450.0},{"date":"2017-07-04","close":17250.0},{"date":"2017-07-05","close":17150.0},{"date":"2017-07-06","close":17250.0},{"date":"2017-07-07","close":17150.0},{"date":"2017-07-10","close":17100.0},{"date":"2017-07-11","close":17100.0},{"date":"2017-07-12","close":17050.0},{"date":"2017-07-13","close":17250.0},{"date":"2017-07-14","close":17100.0},{"date":"2017-07-17","close":17800.0},{"date":"2017-07-18","close":17750.0},{"date":"2017-07-19","close":17700.0},{"date":"2017-07-20","close":17400.0},{"date":"2017-07-21","close":17400.0},{"date":"2017-07-24","close":17200.0},{"date":"2017-07-25","close":17100.0},{"date":"2017-07-26","close":17150.0},{"date":"2017-07-27","close":16900.0},{"date":"2017-07-28","close":16100.0},{"date":"2017-07-31","close":16000.0},{"date":"2017-08-01","close":16150.0},{"date":"2017-08-02","close":15950.0},{"date":"2017-08-03","close":15400.0},{"date":"2017-08-04","close":15350.0},{"date":"2017-08-07","close":15050.0},{"date":"2017-08-08","close":15200.0},{"date":"2017-08-09","close":15100.0},{"date":"2017-08-10","close":15050.0},{"date":"2017-08-11","close":14950.0},{"date":"2017-08-14","close":15200.0},{"date":"2017-08-16","close":15100.0},{"date":"2017-08-17","close":15300.0},{"date":"2017-08-18","close":15300.0},{"date":"2017-08-21","close":15300.0},{"date":"2017-08-22","close":14750.0},{"date":"2017-08-23","close":14850.0},{"date":"2017-08-24","close":14350.0},{"date":"2017-08-25","close":14200.0},{"date":"2017-08-28","close":14200.0},{"date":"2017-08-29","close":14300.0},{"date":"2017-08-30","close":13900.0},{"date":"2017-08-31","close":14050.0},{"date":"2017-09-01","close":14000.0},{"date":"2017-09-04","close":14000.0},{"date":"2017-09-05","close":14000.0},{"date":"2017-09-06","close":14000.0},{"date":"2017-09-07","close":14000.0},{"date":"2017-09-08","close":13950.0},{"date":"2017-09-11","close":13950.0},{"date":"2017-09-12","close":14000.0},{"date":"2017-09-13","close":13950.0},{"date":"2017-09-14","close":13300.0},{"date":"2017-09-15","close":13150.0},{"date":"2017-09-18","close":13250.0},{"date":"2017-09-19","close":13150.0},{"date":"2017-09-20","close":13150.0},{"date":"2017-09-21","close":12650.0},{"date":"2017-09-22","close":12200.0},{"date":"2017-09-25","close":11900.0},{"date":"2017-09-26","close":12300.0},{"date":"2017-09-27","close":12050.0},{"date":"2017-09-28","close":11550.0},{"date":"2017-09-29","close":12250.0},{"date":"2017-10-10","close":12800.0},{"date":"2017-10-11","close":13100.0},{"date":"2017-10-12","close":13500.0},{"date":"2017-10-13","close":13050.0},{"date":"2017-10-16","close":13050.0},{"date":"2017-10-17","close":12850.0},{"date":"2017-10-18","close":12850.0},{"date":"2017-10-19","close":13050.0},{"date":"2017-10-20","close":13050.0},{"date":"2017-10-23","close":13050.0},{"date":"2017-10-24","close":13150.0},{"date":"2017-10-25","close":13200.0},{"date":"2017-10-26","close":13600.0},{"date":"2017-10-27","close":13150.0},{"date":"2017-10-30","close":13450.0},{"date":"2017-10-31","close":13300.0},{"date":"2017-11-01","close":13400.0},{"date":"2017-11-02","close":14150.0},{"date":"2017-11-03","close":13800.0},{"date":"2017-11-06","close":13450.0},{"date":"2017-11-07","close":13900.0},{"date":"2017-11-08","close":13600.0},{"date":"2017-11-09","close":13950.0},{"date":"2017-11-10","close":14350.0},{"date":"2017-11-13","close":14150.0},{"date":"2017-11-14","close":14200.0},{"date":"2017-11-15","close":14750.0},{"date":"2017-11-16","close":14950.0},{"date":"2017-11-17","close":14550.0},{"date":"2017-11-20","close":14250.0},{"date":"2017-11-21","close":13850.0},{"date":"2017-11-22","close":14100.0},{"date":"2017-11-23","close":14100.0},{"date":"2017-11-24","close":14450.0},{"date":"2017-11-27","close":14550.0},{"date":"2017-11-28","close":14400.0},{"date":"2017-11-29","close":13900.0},{"date":"2017-11-30","close":13950.0},{"date":"2017-12-01","close":14350.0},{"date":"2017-12-04","close":14400.0},{"date":"2017-12-05","close":14500.0},{"date":"2017-12-06","close":13900.0},{"date":"2017-12-07","close":13400.0},{"date":"2017-12-08","close":13400.0},{"date":"2017-12-11","close":13100.0},{"date":"2017-12-12","close":13100.0},{"date":"2017-12-13","close":13250.0},{"date":"2017-12-14","close":13100.0},{"date":"2017-12-15","close":13050.0},{"date":"2017-12-18","close":14400.0},{"date":"2017-12-19","close":13850.0},{"date":"2017-12-20","close":13500.0},{"date":"2017-12-21","close":13450.0},{"date":"2017-12-22","close":13100.0},{"date":"2017-12-26","close":14100.0},{"date":"2017-12-27","close":14050.0},{"date":"2017-12-28","close":14150.0},{"date":"2018-01-02","close":11407.9316},{"date":"2018-01-03","close":11283.9336},{"date":"2018-01-04","close":11325.2666},{"date":"2018-01-05","close":12399.9268},{"date":"2018-01-08","close":12854.5908},{"date":"2018-01-09","close":13102.5889},{"date":"2018-01-10","close":13557.251},{"date":"2018-01-11","close":12937.2559},{"date":"2018-01-12","close":12358.5938},{"date":"2018-01-15","close":12523.9258},{"date":"2018-01-16","close":12606.5918},{"date":"2018-01-17","close":12565.2578},{"date":"2018-01-18","close":12193.2598},{"date":"2018-01-19","close":12482.5928},{"date":"2018-01-22","close":13309.2539},{"date":"2018-01-23","close":13102.5889},{"date":"2018-01-24","close":12895.9229},{"date":"2018-01-25","close":12689.2598},{"date":"2018-01-26","close":12854.5908},{"date":"2018-01-29","close":12730.5908},{"date":"2018-01-30","close":12689.2598},{"date":"2018-01-31","close":12317.2598},{"date":"2018-02-01","close":12358.5938},{"date":"2018-02-02","close":12193.2598},{"date":"2018-02-05","close":11573.2646},{"date":"2018-02-06","close":10953.2686},{"date":"2018-02-07","close":10415.9385},{"date":"2018-02-08","close":11283.9336},{"date":"2018-02-09","close":10787.9355},{"date":"2018-02-12","close":10829.2695},{"date":"2018-02-13","close":10622.6035},{"date":"2018-02-14","close":10663.9365},{"date":"2018-02-19","close":11283.9336},{"date":"2018-02-20","close":11035.9346},{"date":"2018-02-21","close":11159.9326},{"date":"2018-02-22","close":10911.9355},{"date":"2018-02-23","close":10911.9355},{"date":"2018-02-26","close":11159.9326},{"date":"2018-02-27","close":10953.2686},{"date":"2018-02-28","close":10870.6016},{"date":"2018-03-02","close":10787.9355},{"date":"2018-03-05","close":10829.2695},{"date":"2018-03-06","close":10787.9355},{"date":"2018-03-07","close":10539.9365},{"date":"2018-03-08","close":11118.6006},{"date":"2018-03-09","close":10911.9355},{"date":"2018-03-12","close":11077.2666},{"date":"2018-03-13","close":10911.9355},{"date":"2018-03-14","close":11242.5996},{"date":"2018-03-15","close":11242.5996},{"date":"2018-03-16","close":11077.2666},{"date":"2018-03-19","close":10994.6006},{"date":"2018-03-20","close":11159.9326},{"date":"2018-03-21","close":11118.6006},{"date":"2018-03-22","close":10953.2686},{"date":"2018-03-23","close":11118.6006},{"date":"2018-03-26","close":11779.9307},{"date":"2018-03-27","close":11531.9316},{"date":"2018-03-28","close":11325.2666},{"date":"2018-03-29","close":11325.2666},{"date":"2018-03-30","close":11325.2666},{"date":"2018-04-02","close":11407.9316},{"date":"2018-04-03","close":11614.5967},{"date":"2018-04-04","close":11573.2646},{"date":"2018-04-05","close":11490.5977},{"date":"2018-04-06","close":11118.6006},{"date":"2018-04-09","close":11490.5977},{"date":"2018-04-10","close":12730.5908},{"date":"2018-04-11","close":12606.5918},{"date":"2018-04-12","close":12689.2598},{"date":"2018-04-13","close":12565.2578},{"date":"2018-04-16","close":12317.2598},{"date":"2018-04-17","close":12110.5967},{"date":"2018-04-18","close":11779.9307},{"date":"2018-04-19","close":11531.9316},{"date":"2018-04-20","close":11903.9287},{"date":"2018-04-23","close":12027.9287},{"date":"2018-04-24","close":11573.2646},{"date":"2018-04-25","close":11283.9336},{"date":"2018-04-26","close":11325.2666},{"date":"2018-04-27","close":11242.5996},{"date":"2018-04-30","close":10911.9355},{"date":"2018-05-02","close":10746.6025},{"date":"2018-05-03","close":10911.9355},{"date":"2018-05-04","close":10746.6025},{"date":"2018-05-08","close":10539.9365},{"date":"2018-05-09","close":10870.6016},{"date":"2018-05-10","close":10870.6016},{"date":"2018-05-11","close":10829.2695},{"date":"2018-05-14","close":10953.2686},{"date":"2018-05-15","close":10746.6025},{"date":"2018-05-16","close":10787.9355},{"date":"2018-05-17","close":10622.6035},{"date":"2018-05-18","close":10787.9355},{"date":"2018-05-21","close":10787.9355},{"date":"2018-05-23","close":10746.6025},{"date":"2018-05-24","close":10705.2695},{"date":"2018-05-25","close":10622.6035},{"date":"2018-05-28","close":10581.2705},{"date":"2018-05-29","close":10622.6035},{"date":"2018-05-30","close":10498.6045},{"date":"2018-05-31","close":9919.9404},{"date":"2018-06-01","close":9878.6074},{"date":"2018-06-04","close":9837.2734},{"date":"2018-06-05","close":9878.6074},{"date":"2018-06-07","close":10002.6074},{"date":"2018-06-08","close":9961.2744},{"date":"2018-06-11","close":9878.6074},{"date":"2018-06-12","close":9713.2744},{"date":"2018-06-14","close":9630.6094},{"date":"2018-06-15","close":9630.6094},{"date":"2018-06-18","close":9382.6094},{"date":"2018-06-19","close":8927.9473},{"date":"2018-06-20","close":9010.6123},{"date":"2018-06-21","close":8886.6123},{"date":"2018-06-22","close":8927.9473},{"date":"2018-06-25","close":8927.9473},{"date":"2018-06-26","close":9010.6123},{"date":"2018-06-27","close":8969.2793},{"date":"2018-06-28","close":9093.2793},{"date":"2018-06-29","close":9134.6133},{"date":"2018-07-02","close":8969.2793},{"date":"2018-07-03","close":9010.6123},{"date":"2018-07-04","close":9299.9443},{"date":"2018-07-05","close":9341.2773},{"date":"2018-07-06","close":9341.2773},{"date":"2018-07-09","close":9341.2773},{"date":"2018-07-10","close":9423.9443},{"date":"2018-07-11","close":9547.9424},{"date":"2018-07-12","close":9506.6104},{"date":"2018-07-13","close":9547.9424},{"date":"2018-07-16","close":9713.2744},{"date":"2018-07-17","close":9754.6084},{"date":"2018-07-18","close":9671.9434},{"date":"2018-07-19","close":9547.9424},{"date":"2018-07-20","close":9671.9434},{"date":"2018-07-23","close":9713.2744},{"date":"2018-07-24","close":9671.9434},{"date":"2018-07-25","close":9589.2773},{"date":"2018-07-26","close":9754.6084},{"date":"2018-07-27","close":9754.6084},{"date":"2018-07-30","close":9837.2734},{"date":"2018-07-31","close":9878.6074},{"date":"2018-08-01","close":9837.2734},{"date":"2018-08-02","close":9919.9404},{"date":"2018-08-03","close":9961.2744},{"date":"2018-08-06","close":9837.2734},{"date":"2018-08-07","close":9837.2734},{"date":"2018-08-08","close":9837.2734},{"date":"2018-08-09","close":9671.9434},{"date":"2018-08-10","close":9217.2783},{"date":"2018-08-13","close":8390.6172},{"date":"2018-08-14","close":8192.2168},{"date":"2018-08-16","close":8473.2832},{"date":"2018-08-17","close":8473.2832},{"date":"2018-08-20","close":8150.8838},{"date":"2018-08-21","close":8307.9512},{"date":"2018-08-22","close":8258.3506},{"date":"2018-08-23","close":8192.2168},{"date":"2018-08-24","close":8431.9502},{"date":"2018-08-27","close":8307.9512},{"date":"2018-08-28","close":8307.9512},{"date":"2018-08-29","close":8043.4199},{"date":"2018-08-30","close":8043.4199},{"date":"2018-08-31","close":7770.6206},{"date":"2018-09-03","close":7745.8208},{"date":"2018-09-04","close":7754.0869},{"date":"2018-09-05","close":7836.7524},{"date":"2018-09-06","close":7762.353},{"date":"2018-09-07","close":7687.9541},{"date":"2018-09-10","close":7646.6201},{"date":"2018-09-11","close":7630.0874},{"date":"2018-09-12","close":7613.5552},{"date":"2018-09-13","close":7522.6206},{"date":"2018-09-14","close":7439.9561},{"date":"2018-09-17","close":6026.3647},{"date":"2018-09-18","close":5976.7642},{"date":"2018-09-19","close":5836.2319},{"date":"2018-09-20","close":5737.0322},{"date":"2018-09-21","close":5794.8984},{"date":"2018-09-27","close":5786.6323},{"date":"2018-09-28","close":5803.1655},{"date":"2018-10-01","close":5811.4321},{"date":"2018-10-02","close":5761.8325},{"date":"2018-10-04","close":5703.9658},{"date":"2018-10-05","close":5695.6992},{"date":"2018-10-08","close":5670.8994},{"date":"2018-10-10","close":5596.501},{"date":"2018-10-11","close":5290.6353},{"date":"2018-10-12","close":5522.1001},{"date":"2018-10-15","close":5613.0337},{"date":"2018-10-16","close":5662.6333},{"date":"2018-10-17","close":5745.2988},{"date":"2018-10-18","close":5745.2988},{"date":"2018-10-19","close":5761.8325},{"date":"2018-10-22","close":5728.7656},{"date":"2018-10-23","close":5679.166},{"date":"2018-10-24","close":5613.0337},{"date":"2018-10-25","close":5579.9663},{"date":"2018-10-26","close":5249.3022},{"date":"2018-10-29","close":4918.6367},{"date":"2018-10-30","close":5042.6367},{"date":"2018-10-31","close":5216.2354},{"date":"2018-11-01","close":5604.7666},{"date":"2018-11-02","close":5637.833},{"date":"2018-11-05","close":5695.6992},{"date":"2018-11-06","close":5745.2988},{"date":"2018-11-07","close":5745.2988},{"date":"2018-11-08","close":5803.1655},{"date":"2018-11-09","close":5803.1655},{"date":"2018-11-12","close":5703.9658},{"date":"2018-11-13","close":5646.0996},{"date":"2018-11-14","close":5604.7666},{"date":"2018-11-15","close":5703.9658},{"date":"2018-11-16","close":5753.5659},{"date":"2018-11-19","close":5786.6323},{"date":"2018-11-20","close":5720.499},{"date":"2018-11-21","close":5679.166},{"date":"2018-11-22","close":5621.2998},{"date":"2018-11-23","close":5646.0996},{"date":"2018-11-26","close":5604.7666},{"date":"2018-11-27","close":5546.9004},{"date":"2018-11-28","close":5546.9004},{"date":"2018-11-29","close":5538.6333},{"date":"2018-11-30","close":5530.3682},{"date":"2018-12-03","close":5505.5669},{"date":"2018-12-04","close":5348.501},{"date":"2018-12-05","close":5290.6353},{"date":"2018-12-06","close":5241.0356},{"date":"2018-12-07","close":5389.834},{"date":"2018-12-10","close":5414.6348},{"date":"2018-12-11","close":6406.6279},{"date":"2018-12-12","close":6704.2271},{"date":"2018-12-13","close":6555.4268},{"date":"2018-12-14","close":6249.563},{"date":"2018-12-17","close":6034.6309},{"date":"2018-12-18","close":6009.8306},{"date":"2018-12-19","close":5918.8984},{"date":"2018-12-20","close":5621.2998},{"date":"2018-12-21","close":5621.2998},{"date":"2018-12-24","close":5307.168},{"date":"2018-12-26","close":5108.77},{"date":"2018-12-27","close":5159.603},{"date":"2018-12-28","close":5413.771},{"date":"2019-01-02","close":5295.1592},{"date":"2019-01-03","close":5227.3818},{"date":"2019-01-04","close":5159.603},{"date":"2019-01-07","close":5210.4365},{"date":"2019-01-08","close":5218.9087},{"date":"2019-01-09","close":5379.8818},{"date":"2019-01-10","close":5481.5483},{"date":"2019-01-11","close":5574.7432},{"date":"2019-01-14","close":5676.4102},{"date":"2019-01-15","close":5667.939},{"date":"2019-01-16","close":5574.7432},{"date":"2019-01-17","close":5540.854},{"date":"2019-01-18","close":5727.2437},{"date":"2019-01-21","close":5769.6055},{"date":"2019-01-22","close":5820.439},{"date":"2019-01-23","close":5761.1333},{"date":"2019-01-24","close":5761.1333},{"date":"2019-01-25","close":5786.5493},{"date":"2019-01-28","close":5828.9111},{"date":"2019-01-29","close":5828.9111},{"date":"2019-01-30","close":5930.5786},{"date":"2019-01-31","close":5828.9111},{"date":"2019-02-01","close":5837.3833},{"date":"2019-02-07","close":5862.8003},{"date":"2019-02-08","close":5913.6338},{"date":"2019-02-11","close":6006.8286},{"date":"2019-02-12","close":6032.2451},{"date":"2019-02-13","close":6049.1899},{"date":"2019-02-14","close":6074.6064},{"date":"2019-02-15","close":6083.0786},{"date":"2019-02-18","close":6133.9126},{"date":"2019-02-19","close":7328.5},{"date":"2019-02-20","close":7176.0},{"date":"2019-02-21","close":7074.3325},{"date":"2019-02-22","close":7065.8604},{"date":"2019-02-25","close":6752.3867},{"date":"2019-02-26","close":7031.9712},{"date":"2019-02-27","close":6930.3047},{"date":"2019-02-28","close":6608.3584},{"date":"2019-03-04","close":6786.2754},{"date":"2019-03-05","close":6887.9429},{"date":"2019-03-06","close":6862.5264},{"date":"2019-03-07","close":6845.5815},{"date":"2019-03-08","close":6921.8315},{"date":"2019-03-11","close":6854.0542},{"date":"2019-03-12","close":7031.9712},{"date":"2019-03-13","close":7031.9712},{"date":"2019-03-14","close":7362.3896},{"date":"2019-03-15","close":7116.6938},{"date":"2019-03-18","close":6947.2485},{"date":"2019-03-19","close":6896.416},{"date":"2019-03-20","close":6854.0542},{"date":"2019-03-21","close":6743.9146},{"date":"2019-03-22","close":6743.9146},{"date":"2019-03-25","close":6684.6094},{"date":"2019-03-26","close":6710.0259},{"date":"2019-03-27","close":6608.3584},{"date":"2019-03-28","close":6438.9136},{"date":"2019-03-29","close":6430.4409},{"date":"2019-04-01","close":6625.3032},{"date":"2019-04-02","close":6642.2476},{"date":"2019-04-03","close":6701.5532},{"date":"2019-04-04","close":6701.5532},{"date":"2019-04-05","close":6743.9146},{"date":"2019-04-08","close":6650.7202},{"date":"2019-04-09","close":6743.9146},{"date":"2019-04-10","close":6820.1646},{"date":"2019-04-11","close":6820.1646},{"date":"2019-04-12","close":6777.8037},{"date":"2019-04-15","close":6811.6929},{"date":"2019-04-16","close":6608.3584},{"date":"2019-04-17","close":6659.1919},{"date":"2019-04-18","close":6642.2476},{"date":"2019-04-19","close":6811.6929},{"date":"2019-04-22","close":7023.499},{"date":"2019-04-23","close":7031.9712},{"date":"2019-04-24","close":7159.0552},{"date":"2019-04-25","close":6862.5264},{"date":"2019-04-26","close":6693.0811},{"date":"2019-04-29","close":6574.4697},{"date":"2019-04-30","close":6565.9971},{"date":"2019-05-02","close":6625.3032},{"date":"2019-05-03","close":6591.4141},{"date":"2019-05-07","close":6642.2476},{"date":"2019-05-08","close":6608.3584},{"date":"2019-05-09","close":6286.4131},{"date":"2019-05-10","close":6227.1074},{"date":"2019-05-13","close":6057.6616},{"date":"2019-05-14","close":5947.5234},{"date":"2019-05-15","close":5972.9395},{"date":"2019-05-16","close":5922.1055},{"date":"2019-05-17","close":5837.3833},{"date":"2019-05-20","close":5828.9111},{"date":"2019-05-21","close":5786.5493},{"date":"2019-05-22","close":5879.7446},{"date":"2019-05-23","close":5828.9111},{"date":"2019-05-24","close":5642.5215},{"date":"2019-05-27","close":5337.5205},{"date":"2019-05-28","close":5379.8818},{"date":"2019-05-29","close":5278.2144},{"date":"2019-05-30","close":5345.9922},{"date":"2019-05-31","close":5490.0215},{"date":"2019-06-03","close":5557.7983},{"date":"2019-06-04","close":5532.3828},{"date":"2019-06-05","close":5532.3828},{"date":"2019-06-07","close":5540.854},{"date":"2019-06-10","close":5744.1885},{"date":"2019-06-11","close":5820.439},{"date":"2019-06-12","close":5845.8555},{"date":"2019-06-13","close":5845.8555},{"date":"2019-06-14","close":5761.1333},{"date":"2019-06-17","close":5642.5215},{"date":"2019-06-18","close":5718.7715},{"date":"2019-06-19","close":5828.9111},{"date":"2019-06-20","close":5828.9111},{"date":"2019-06-21","close":5905.1616},{"date":"2019-06-24","close":5811.9668},{"date":"2019-06-25","close":5769.6055},{"date":"2019-06-26","close":5752.6611},{"date":"2019-06-27","close":5727.2437},{"date":"2019-06-28","close":5684.8833},{"date":"2019-07-01","close":5795.0225},{"date":"2019-07-02","close":5803.4941},{"date":"2019-07-03","close":5803.4941},{"date":"2019-07-04","close":5845.8555},{"date":"2019-07-05","close":5871.2725},{"date":"2019-07-08","close":5591.688},{"date":"2019-07-09","close":5422.2427},{"date":"2019-07-10","close":5464.604},{"date":"2019-07-11","close":5752.6611},{"date":"2019-07-12","close":5676.4102},{"date":"2019-07-15","close":5778.0781},{"date":"2019-07-16","close":5761.1333},{"date":"2019-07-17","close":5693.3555},{"date":"2019-07-18","close":5701.8276},{"date":"2019-07-19","close":5693.3555},{"date":"2019-07-22","close":5727.2437},{"date":"2019-07-23","close":5676.4102},{"date":"2019-07-24","close":5642.5215},{"date":"2019-07-25","close":6396.5522},{"date":"2019-07-26","close":6515.1646},{"date":"2019-07-29","close":6854.0542},{"date":"2019-07-30","close":7031.9712},{"date":"2019-07-31","close":9107.6729},{"date":"2019-08-01","close":7625.0293},{"date":"2019-08-02","close":7625.0293},{"date":"2019-08-05","close":7963.9194},{"date":"2019-08-06","close":8514.6162},{"date":"2019-08-07","close":7726.6958},{"date":"2019-08-08","close":7430.1675},{"date":"2019-08-09","close":7396.2778},{"date":"2019-08-12","close":7743.6411},{"date":"2019-08-13","close":7557.251},{"date":"2019-08-14","close":7930.0303},{"date":"2019-08-16","close":7421.6953},{"date":"2019-08-19","close":7531.834},{"date":"2019-08-20","close":7447.1133},{"date":"2019-08-21","close":7099.7485},{"date":"2019-08-22","close":7091.2778},{"date":"2019-08-23","close":7853.7808},{"date":"2019-08-26","close":7794.4736},{"date":"2019-08-27","close":8006.2812},{"date":"2019-08-28","close":7667.3906},{"date":"2019-08-29","close":7370.8623},{"date":"2019-08-30","close":7108.2222},{"date":"2019-09-02","close":7150.583},{"date":"2019-09-03","close":7235.3057},{"date":"2019-09-04","close":7057.3877},{"date":"2019-09-05","close":6887.9429},{"date":"2019-09-06","close":6752.3867},{"date":"2019-09-09","close":6701.5532},{"date":"2019-09-10","close":6506.6909},{"date":"2019-09-11","close":6608.3584},{"date":"2019-09-16","close":6701.5532},{"date":"2019-09-17","close":6870.9985},{"date":"2019-09-18","close":6854.0542},{"date":"2019-09-19","close":6786.2754},{"date":"2019-09-20","close":6803.2207},{"date":"2019-09-23","close":6845.5815},{"date":"2019-09-24","close":6938.7764},{"date":"2019-09-25","close":6608.3584},{"date":"2019-09-26","close":6659.1919},{"date":"2019-09-27","close":6659.1919},{"date":"2019-09-30","close":6591.4141},{"date":"2019-10-01","close":6693.0811},{"date":"2019-10-02","close":6616.8311},{"date":"2019-10-04","close":6710.0259},{"date":"2019-10-07","close":6693.0811},{"date":"2019-10-08","close":6726.9707},{"date":"2019-10-10","close":6701.5532},{"date":"2019-10-11","close":6557.5254},{"date":"2019-10-14","close":6565.9971},{"date":"2019-10-15","close":6532.1089},{"date":"2019-10-16","close":6710.0259},{"date":"2019-10-17","close":6718.4976},{"date":"2019-10-18","close":6803.2207},{"date":"2019-10-21","close":6913.3604},{"date":"2019-10-22","close":7091.2778},{"date":"2019-10-23","close":7048.9165},{"date":"2019-10-24","close":7074.3325},{"date":"2019-10-25","close":6811.6929},{"date":"2019-10-28","close":6811.6929},{"date":"2019-10-29","close":6938.7764},{"date":"2019-10-30","close":7082.8047},{"date":"2019-10-31","close":7057.3877},{"date":"2019-11-01","close":7328.5},{"date":"2019-11-04","close":7591.1396},{"date":"2019-11-05","close":7574.1948},{"date":"2019-11-06","close":7794.4736},{"date":"2019-11-07","close":7608.085},{"date":"2019-11-08","close":7658.9189},{"date":"2019-11-11","close":8556.9775},{"date":"2019-11-12","close":8107.9468},{"date":"2019-11-13","close":9361.8418},{"date":"2019-11-14","close":10081.9814},{"date":"2019-11-15","close":9743.0928},{"date":"2019-11-18","close":9658.3701},{"date":"2019-11-19","close":9065.3125},{"date":"2019-11-20","close":8853.5059},{"date":"2019-11-21","close":8285.8652},{"date":"2019-11-22","close":8684.0605},{"date":"2019-11-25","close":8980.5898},{"date":"2019-11-26","close":9361.8418},{"date":"2019-11-27","close":8853.5059},{"date":"2019-11-28","close":8768.7842},{"date":"2019-11-29","close":8302.8086},{"date":"2019-12-02","close":8599.3389},{"date":"2019-12-03","close":8514.6162},{"date":"2019-12-04","close":8065.5874},{"date":"2019-12-05","close":7930.0303},{"date":"2019-12-06","close":8396.0049},{"date":"2019-12-09","close":8514.6162},{"date":"2019-12-10","close":8412.9482},{"date":"2019-12-11","close":8599.3389},{"date":"2019-12-12","close":8514.6162},{"date":"2019-12-13","close":8768.7842},{"date":"2019-12-16","close":8853.5059},{"date":"2019-12-17","close":8938.2285},{"date":"2019-12-18","close":8599.3389},{"date":"2019-12-19","close":8641.6992},{"date":"2019-12-20","close":8684.0605},{"date":"2019-12-23","close":8472.2539},{"date":"2019-12-24","close":8853.5059},{"date":"2019-12-26","close":9107.6729},{"date":"2019-12-27","close":9279.5166},{"date":"2019-12-30","close":9064.7139},{"date":"2020-01-02","close":10009.8486},{"date":"2020-01-03","close":10009.8486},{"date":"2020-01-06","close":10009.8486},{"date":"2020-01-07","close":9880.9678},{"date":"2020-01-08","close":8978.791},{"date":"2020-01-09","close":9923.9277},{"date":"2020-01-10","close":9838.0049},{"date":"2020-01-13","close":10095.7695},{"date":"2020-01-14","close":9537.2812},{"date":"2020-01-15","close":10310.5742},{"date":"2020-01-16","close":10267.6133},{"date":"2020-01-17","close":9966.8887},{"date":"2020-01-20","close":9623.2031},{"date":"2020-01-21","close":9408.4004},{"date":"2020-01-22","close":9923.9277},{"date":"2020-01-23","close":10439.458},{"date":"2020-01-28","close":9580.2432},{"date":"2020-01-29","close":9580.2432},{"date":"2020-01-30","close":9107.6738},{"date":"2020-01-31","close":8721.0273},{"date":"2020-02-03","close":9365.4375},{"date":"2020-02-04","close":9322.4775},{"date":"2020-02-05","close":9193.5957},{"date":"2020-02-06","close":9666.1621},{"date":"2020-02-07","close":9752.084},{"date":"2020-02-10","close":9795.0449},{"date":"2020-02-11","close":9709.123},{"date":"2020-02-12","close":9880.9678},{"date":"2020-02-13","close":9623.2031},{"date":"2020-02-14","close":9795.0449},{"date":"2020-02-17","close":9623.2031},{"date":"2020-02-18","close":9494.3213},{"date":"2020-02-19","close":9494.3213},{"date":"2020-02-20","close":9107.6738},{"date":"2020-02-21","close":8849.9082},{"date":"2020-02-24","close":8592.1455},{"date":"2020-02-25","close":8935.832},{"date":"2020-02-26","close":8721.0273},{"date":"2020-02-27","close":8282.8281},{"date":"2020-02-28","close":7750.1157},{"date":"2020-03-02","close":8342.9736},{"date":"2020-03-03","close":8317.1963},{"date":"2020-03-04","close":8635.1064},{"date":"2020-03-05","close":8806.9482},{"date":"2020-03-06","close":8635.1064},{"date":"2020-03-09","close":8635.1064},{"date":"2020-03-10","close":8171.1309},{"date":"2020-03-11","close":7681.377},{"date":"2020-03-12","close":6839.3477},{"date":"2020-03-13","close":5619.2627},{"date":"2020-03-16","close":5241.2085},{"date":"2020-03-17","close":5241.2085},{"date":"2020-03-18","close":4433.5469},{"date":"2020-03-19","close":3200.5742},{"date":"2020-03-20","close":3449.7466},{"date":"2020-03-23","close":3256.4231},{"date":"2020-03-24","close":3608.7009},{"date":"2020-03-25","close":4003.9392},{"date":"2020-03-26","close":4399.1787},{"date":"2020-03-27","close":4708.4956},{"date":"2020-03-30","close":5756.7368},{"date":"2020-03-31","close":6117.6074},{"date":"2020-04-01","close":5945.7646},{"date":"2020-04-02","close":6005.9092},{"date":"2020-04-03","close":6220.7129},{"date":"2020-04-06","close":6341.0029},{"date":"2020-04-07","close":6220.7129},{"date":"2020-04-08","close":6005.9092},{"date":"2020-04-09","close":5988.7251},{"date":"2020-04-10","close":5834.0664},{"date":"2020-04-13","close":5541.9336},{"date":"2020-04-14","close":5559.1177},{"date":"2020-04-16","close":5705.1846},{"date":"2020-04-17","close":5928.5801},{"date":"2020-04-20","close":5997.3169},{"date":"2020-04-21","close":5834.0664},{"date":"2020-04-22","close":5894.2114},{"date":"2020-04-23","close":6134.792},{"date":"2020-04-24","close":5868.4351},{"date":"2020-04-27","close":6478.4771},{"date":"2020-04-28","close":6263.6743},{"date":"2020-04-29","close":6341.0029},{"date":"2020-05-04","close":6426.9253},{"date":"2020-05-06","close":6615.9517},{"date":"2020-05-07","close":6779.2026},{"date":"2020-05-08","close":6676.0967},{"date":"2020-05-11","close":6487.0698},{"date":"2020-05-12","close":6478.4771},{"date":"2020-05-13","close":6469.8857},{"date":"2020-05-14","close":6375.3716},{"date":"2020-05-15","close":6469.8857},{"date":"2020-05-18","close":6495.6621},{"date":"2020-05-19","close":6555.8066},{"date":"2020-05-20","close":6865.1235},{"date":"2020-05-21","close":6822.1636},{"date":"2020-05-22","close":6753.4263},{"date":"2020-05-25","close":6736.2422},{"date":"2020-05-26","close":6719.0571},{"date":"2020-05-27","close":6847.9395},{"date":"2020-05-28","close":6847.9395},{"date":"2020-05-29","close":6787.7954},{"date":"2020-06-01","close":7105.7036},{"date":"2020-06-02","close":7019.7827},{"date":"2020-06-03","close":6830.7559},{"date":"2020-06-04","close":7475.167},{"date":"2020-06-05","close":7432.2051},{"date":"2020-06-08","close":7586.8638},{"date":"2020-06-09","close":7457.9819},{"date":"2020-06-10","close":7406.4302},{"date":"2020-06-11","close":7217.4019},{"date":"2020-06-12","close":6908.0845},{"date":"2020-06-15","close":6237.897},{"date":"2020-06-16","close":7079.9277},{"date":"2020-06-17","close":7114.2969},{"date":"2020-06-18","close":7131.4805},{"date":"2020-06-19","close":7346.2837},{"date":"2020-06-22","close":7148.665},{"date":"2020-06-23","close":7011.1904},{"date":"2020-06-24","close":7861.813},{"date":"2020-06-25","close":7638.4175},{"date":"2020-06-26","close":7475.167},{"date":"2020-06-29","close":7311.9155},{"date":"2020-06-30","close":7268.9556},{"date":"2020-07-01","close":7225.9941},{"date":"2020-07-02","close":7225.9941},{"date":"2020-07-03","close":7311.9155},{"date":"2020-07-06","close":7329.1001},{"date":"2020-07-07","close":7251.7705},{"date":"2020-07-08","close":7105.7036},{"date":"2020-07-09","close":7131.4805},{"date":"2020-07-10","close":6994.0063},{"date":"2020-07-13","close":6951.0454},{"date":"2020-07-14","close":6994.0063},{"date":"2020-07-15","close":6994.0063},{"date":"2020-07-16","close":6951.0454},{"date":"2020-07-17","close":7183.0337},{"date":"2020-07-20","close":7122.8887},{"date":"2020-07-21","close":7088.5195},{"date":"2020-07-22","close":8248.459},{"date":"2020-07-23","close":8007.8784},{"date":"2020-07-24","close":7810.2598},{"date":"2020-07-27","close":8678.0674},{"date":"2020-07-28","close":8506.2236},{"date":"2020-07-29","close":9236.5557},{"date":"2020-07-30","close":9623.2031},{"date":"2020-07-31","close":9580.2432},{"date":"2020-08-03","close":9709.123},{"date":"2020-08-04","close":9666.1621},{"date":"2020-08-05","close":9451.3604},{"date":"2020-08-06","close":9494.3213},{"date":"2020-08-07","close":9150.6348},{"date":"2020-08-10","close":8566.3691},{"date":"2020-08-11","close":8291.4209},{"date":"2020-08-12","close":8128.1699},{"date":"2020-08-13","close":8274.2363},{"date":"2020-08-14","close":9880.9678},{"date":"2020-08-18","close":12845.2568},{"date":"2020-08-19","close":13274.8643},{"date":"2020-08-20","close":13274.8643},{"date":"2020-08-21","close":12286.7676},{"date":"2020-08-24","close":12587.4932},{"date":"2020-08-25","close":13618.5498},{"date":"2020-08-26","close":13188.9434},{"date":"2020-08-27","close":13876.3145},{"date":"2020-08-28","close":14177.0391},{"date":"2020-08-31","close":13876.3145},{"date":"2020-09-01","close":13532.6279},{"date":"2020-09-02","close":13575.5908},{"date":"2020-09-03","close":14305.9229},{"date":"2020-09-04","close":13532.6279},{"date":"2020-09-07","close":12888.2178},{"date":"2020-09-08","close":12458.6113},{"date":"2020-09-09","close":12286.7676},{"date":"2020-09-10","close":12759.3359},{"date":"2020-09-11","close":12974.1396},{"date":"2020-09-14","close":12372.6885},{"date":"2020-09-15","close":11943.082},{"date":"2020-09-16","close":11814.2002},{"date":"2020-09-17","close":11900.1211},{"date":"2020-09-18","close":12458.6113},{"date":"2020-09-21","close":11642.3574},{"date":"2020-09-22","close":10568.3379},{"date":"2020-09-23","close":10439.458},{"date":"2020-09-24","close":9966.8887},{"date":"2020-09-25","close":10181.6924},{"date":"2020-09-28","close":10568.3379},{"date":"2020-09-29","close":10697.2217},{"date":"2020-10-05","close":10568.3379},{"date":"2020-10-06","close":10869.0635},{"date":"2020-10-07","close":10869.0635},{"date":"2020-10-08","close":11040.9062},{"date":"2020-10-12","close":10826.1035},{"date":"2020-10-13","close":12630.4541},{"date":"2020-10-14","close":12544.5322},{"date":"2020-10-15","close":11943.082},{"date":"2020-10-16","close":10697.2217},{"date":"2020-10-19","close":10052.8115},{"date":"2020-10-20","close":10310.5742},{"date":"2020-10-21","close":10353.5361},{"date":"2020-10-22","close":10052.8115},{"date":"2020-10-23","close":10009.8486},{"date":"2020-10-26","close":9709.123},{"date":"2020-10-27","close":9537.2812},{"date":"2020-10-28","close":10224.6523},{"date":"2020-10-29","close":10138.7314},{"date":"2020-10-30","close":10181.6924},{"date":"2020-11-02","close":11255.7109},{"date":"2020-11-03","close":11083.8672},{"date":"2020-11-04","close":11212.75},{"date":"2020-11-05","close":11083.8672},{"date":"2020-11-06","close":11040.9062},{"date":"2020-11-09","close":10997.9463},{"date":"2020-11-10","close":10654.2588},{"date":"2020-11-11","close":10353.5361},{"date":"2020-11-12","close":10525.3779},{"date":"2020-11-13","close":10267.6133},{"date":"2020-11-16","close":10052.8115},{"date":"2020-11-17","close":10009.8486},{"date":"2020-11-18","close":10310.5742},{"date":"2020-11-19","close":10052.8115},{"date":"2020-11-20","close":10568.3379},{"date":"2020-11-23","close":10353.5361},{"date":"2020-11-24","close":10267.6133},{"date":"2020-11-25","close":10009.8486},{"date":"2020-11-26","close":10138.7314},{"date":"2020-11-27","close":9966.8887},{"date":"2020-11-30","close":9795.0449},{"date":"2020-12-01","close":9838.0049},{"date":"2020-12-02","close":9666.1621},{"date":"2020-12-03","close":9966.8887},{"date":"2020-12-04","close":11212.75},{"date":"2020-12-07","close":12200.8467},{"date":"2020-12-08","close":12630.4541},{"date":"2020-12-09","close":13145.9814},{"date":"2020-12-10","close":13231.9033},{"date":"2020-12-11","close":13403.7471},{"date":"2020-12-14","close":13231.9033},{"date":"2020-12-15","close":13103.0215},{"date":"2020-12-16","close":16754.6816},{"date":"2020-12-17","close":17141.3301},{"date":"2020-12-18","close":16582.8418},{"date":"2020-12-21","close":16582.8418},{"date":"2020-12-22","close":15036.2539},{"date":"2020-12-23","close":14220.001},{"date":"2020-12-24","close":14220.001},{"date":"2020-12-28","close":13575.5908},{"date":"2020-12-29","close":14443.0391},{"date":"2020-12-30","close":14486.4111},{"date":"2021-01-04","close":14182.8047},{"date":"2021-01-05","close":15050.2549},{"date":"2021-01-06","close":15527.3516},{"date":"2021-01-07","close":15440.6074},{"date":"2021-01-08","close":15050.2549},{"date":"2021-01-11","close":13879.1973},{"date":"2021-01-12","close":13705.708},{"date":"2021-01-13","close":15397.2314},{"date":"2021-01-14","close":14573.1562},{"date":"2021-01-15","close":15136.999},{"date":"2021-01-18","close":14226.1758},{"date":"2021-01-19","close":15050.2549},{"date":"2021-01-20","close":14920.1367},{"date":"2021-01-21","close":14659.9014},{"date":"2021-01-22","close":14659.9014},{"date":"2021-01-25","close":14226.1758},{"date":"2021-01-26","close":14139.4307},{"date":"2021-01-27","close":14573.1562},{"date":"2021-01-28","close":13705.708},{"date":"2021-01-29","close":12621.3945},{"date":"2021-02-01","close":13011.7471},{"date":"2021-02-02","close":13098.4922},{"date":"2021-02-03","close":13271.9824},{"date":"2021-02-04","close":13402.0996},{"date":"2021-02-05","close":13271.9824},{"date":"2021-02-08","close":12578.0225},{"date":"2021-02-09","close":12925.002},{"date":"2021-02-10","close":13271.9824},{"date":"2021-02-15","close":13011.7471},{"date":"2021-02-16","close":12925.002},{"date":"2021-02-17","close":13705.708},{"date":"2021-02-18","close":13445.4717},{"date":"2021-02-19","close":13228.6104},{"date":"2021-02-22","close":13228.6104},{"date":"2021-02-23","close":12925.002},{"date":"2021-02-24","close":11840.6904},{"date":"2021-02-25","close":12361.1592},{"date":"2021-02-26","close":11840.6904},{"date":"2021-03-02","close":11884.0625},{"date":"2021-03-03","close":12578.0225},{"date":"2021-03-04","close":12274.4141},{"date":"2021-03-05","close":12057.5518},{"date":"2021-03-08","close":11710.5723},{"date":"2021-03-09","close":12361.1592},{"date":"2021-03-10","close":11884.0625},{"date":"2021-03-11","close":12491.2773},{"date":"2021-03-12","close":13705.708},{"date":"2021-03-15","close":13185.2373},{"date":"2021-03-16","close":13618.9619},{"date":"2021-03-17","close":13358.7266},{"date":"2021-03-18","close":13358.7266},{"date":"2021-03-19","close":13271.9824},{"date":"2021-03-22","close":12751.5117},{"date":"2021-03-23","close":12231.042},{"date":"2021-03-24","close":12578.0225},{"date":"2021-03-25","close":12578.0225},{"date":"2021-03-26","close":12578.0225},{"date":"2021-03-29","close":12968.375},{"date":"2021-03-30","close":13141.8643},{"date":"2021-03-31","close":13662.335},{"date":"2021-04-01","close":13792.4521},{"date":"2021-04-02","close":13922.5684},{"date":"2021-04-05","close":13835.8232},{"date":"2021-04-06","close":13532.2168},{"date":"2021-04-07","close":13835.8232},{"date":"2021-04-08","close":14486.4111},{"date":"2021-04-09","close":14139.4307},{"date":"2021-04-12","close":14920.1367},{"date":"2021-04-13","close":15267.1172},{"date":"2021-04-14","close":15136.999},{"date":"2021-04-15","close":14963.5098},{"date":"2021-04-16","close":14659.9014},{"date":"2021-04-19","close":14312.9209},{"date":"2021-04-20","close":14356.2949},{"date":"2021-04-21","close":14139.4307},{"date":"2021-04-22","close":14443.0391},{"date":"2021-04-23","close":14486.4111},{"date":"2021-04-26","close":14703.2734},{"date":"2021-04-27","close":14399.666},{"date":"2021-04-28","close":13922.5684},{"date":"2021-04-29","close":14096.0586},{"date":"2021-04-30","close":13445.4717},{"date":"2021-05-03","close":13575.5898},{"date":"2021-05-04","close":13705.708},{"date":"2021-05-06","close":13835.8232},{"date":"2021-05-07","close":14269.5498},{"date":"2021-05-10","close":14269.5498},{"date":"2021-05-11","close":14182.8047},{"date":"2021-05-12","close":14312.9209},{"date":"2021-05-13","close":14529.7842},{"date":"2021-05-14","close":14746.6475},{"date":"2021-05-17","close":14269.5498},{"date":"2021-05-18","close":14790.0195},{"date":"2021-05-20","close":14573.1562},{"date":"2021-05-21","close":14529.7842},{"date":"2021-05-24","close":13749.0791},{"date":"2021-05-25","close":13922.5684},{"date":"2021-05-26","close":14009.3135},{"date":"2021-05-27","close":14226.1758},{"date":"2021-05-28","close":14443.0391},{"date":"2021-05-31","close":14616.5293},{"date":"2021-06-01","close":14746.6475},{"date":"2021-06-02","close":14833.3906},{"date":"2021-06-03","close":14833.3906},{"date":"2021-06-04","close":14833.3906},{"date":"2021-06-07","close":14486.4111},{"date":"2021-06-08","close":14790.0195},{"date":"2021-06-09","close":14399.666},{"date":"2021-06-10","close":14616.5293},{"date":"2021-06-11","close":14616.5293},{"date":"2021-06-14","close":14312.9209},{"date":"2021-06-15","close":14269.5498},{"date":"2021-06-16","close":14269.5498},{"date":"2021-06-17","close":14746.6475},{"date":"2021-06-18","close":17912.8379},{"date":"2021-06-21","close":18953.7773},{"date":"2021-06-22","close":18953.7773},{"date":"2021-06-23","close":16828.5254},{"date":"2021-06-24","close":16958.6426},{"date":"2021-06-25","close":17045.3887},{"date":"2021-06-28","close":17739.3477},{"date":"2021-06-29","close":17912.8379},{"date":"2021-06-30","close":16915.2715},{"date":"2021-07-01","close":16134.5674},{"date":"2021-07-02","close":16568.2891},{"date":"2021-07-05","close":15830.959},{"date":"2021-07-06","close":15657.4688},{"date":"2021-07-07","close":16351.4277},{"date":"2021-07-08","close":16221.3115},{"date":"2021-07-09","close":16091.1934},{"date":"2021-07-12","close":16221.3115},{"date":"2021-07-13","close":16047.8213},{"date":"2021-07-14","close":16134.5674},{"date":"2021-07-15","close":15961.0752},{"date":"2021-07-16","close":15700.8418},{"date":"2021-07-19","close":15700.8418},{"date":"2021-07-20","close":15570.7236},{"date":"2021-07-21","close":15006.8799},{"date":"2021-07-22","close":15180.3721},{"date":"2021-07-23","close":15180.3721},{"date":"2021-07-26","close":14833.3906},{"date":"2021-07-27","close":15006.8799},{"date":"2021-07-28","close":14963.5098},{"date":"2021-07-29","close":14790.0195},{"date":"2021-07-30","close":14486.4111},{"date":"2021-08-02","close":15050.2549},{"date":"2021-08-03","close":14486.4111},{"date":"2021-08-04","close":15093.627},{"date":"2021-08-05","close":15006.8799},{"date":"2021-08-06","close":15093.627},{"date":"2021-08-09","close":14963.5098},{"date":"2021-08-10","close":15006.8799},{"date":"2021-08-11","close":15527.3516},{"date":"2021-08-12","close":15483.9785},{"date":"2021-08-13","close":15180.3721},{"date":"2021-08-17","close":14529.7842},{"date":"2021-08-18","close":14486.4111},{"date":"2021-08-19","close":13749.0791},{"date":"2021-08-20","close":12708.1396},{"date":"2021-08-23","close":13358.7266},{"date":"2021-08-24","close":13575.5898},{"date":"2021-08-25","close":13749.0791},{"date":"2021-08-26","close":13792.4521},{"date":"2021-08-27","close":13965.9414},{"date":"2021-08-30","close":14139.4307},{"date":"2021-08-31","close":14182.8047},{"date":"2021-09-01","close":14312.9209},{"date":"2021-09-02","close":14182.8047},{"date":"2021-09-03","close":14226.1758},{"date":"2021-09-06","close":14486.4111},{"date":"2021-09-07","close":14139.4307},{"date":"2021-09-08","close":13618.9619},{"date":"2021-09-09","close":14312.9209},{"date":"2021-09-10","close":14399.666},{"date":"2021-09-13","close":13749.0791},{"date":"2021-09-14","close":13965.9414},{"date":"2021-09-15","close":13532.2168},{"date":"2021-09-16","close":13749.0791},{"date":"2021-09-17","close":13618.9619},{"date":"2021-09-23","close":13098.4922},{"date":"2021-09-24","close":13445.4717},{"date":"2021-09-27","close":13879.1973},{"date":"2021-09-28","close":13445.4717},{"date":"2021-09-29","close":12968.375},{"date":"2021-09-30","close":13141.8643},{"date":"2021-10-01","close":12100.9248},{"date":"2021-10-05","close":10843.123},{"date":"2021-10-06","close":10626.2607},{"date":"2021-10-07","close":11276.8477},{"date":"2021-10-08","close":11493.7109},{"date":"2021-10-12","close":10973.2393},{"date":"2021-10-13","close":11537.082},{"date":"2021-10-14","close":11667.2002},{"date":"2021-10-15","close":11710.5723},{"date":"2021-10-18","close":11753.9453},{"date":"2021-10-19","close":11710.5723},{"date":"2021-10-20","close":11840.6904},{"date":"2021-10-21","close":11710.5723},{"date":"2021-10-22","close":11797.3184},{"date":"2021-10-25","close":11970.8066},{"date":"2021-10-26","close":12231.042},{"date":"2021-10-27","close":12057.5518},{"date":"2021-10-28","close":11927.4346},{"date":"2021-10-29","close":12274.4141},{"date":"2021-11-01","close":11970.8066},{"date":"2021-11-02","close":12751.5117},{"date":"2021-11-03","close":12144.2969},{"date":"2021-11-04","close":11970.8066},{"date":"2021-11-05","close":11493.7109},{"date":"2021-11-08","close":11580.4551},{"date":"2021-11-09","close":11406.9658},{"date":"2021-11-10","close":11753.9453},{"date":"2021-11-11","close":11320.2207},{"date":"2021-11-12","close":11276.8477},{"date":"2021-11-15","close":11623.8271},{"date":"2021-11-16","close":11710.5723},{"date":"2021-11-17","close":11493.7109},{"date":"2021-11-18","close":11233.4746},{"date":"2021-11-19","close":11623.8271},{"date":"2021-11-22","close":11884.0625},{"date":"2021-11-23","close":11797.3184},{"date":"2021-11-24","close":12100.9248},{"date":"2021-11-25","close":12014.1797},{"date":"2021-11-26","close":11623.8271},{"date":"2021-11-29","close":11320.2207},{"date":"2021-11-30","close":10669.6318},{"date":"2021-12-01","close":10843.123},{"date":"2021-12-02","close":11363.5928},{"date":"2021-12-03","close":11797.3184},{"date":"2021-12-06","close":11710.5723},{"date":"2021-12-07","close":11710.5723},{"date":"2021-12-08","close":11710.5723},{"date":"2021-12-09","close":11840.6904},{"date":"2021-12-10","close":11667.2002},{"date":"2021-12-13","close":11927.4346},{"date":"2021-12-14","close":11623.8271},{"date":"2021-12-15","close":11753.9453},{"date":"2021-12-16","close":11840.6904},{"date":"2021-12-17","close":11623.8271},{"date":"2021-12-20","close":11233.4746},{"date":"2021-12-21","close":11103.3584},{"date":"2021-12-22","close":11146.7295},{"date":"2021-12-23","close":11493.7109},{"date":"2021-12-24","close":11320.2207},{"date":"2021-12-27","close":11363.5928},{"date":"2021-12-28","close":11016.6133},{"date":"2021-12-29","close":11633.542},{"date":"2021-12-30","close":11457.2764},{"date":"2022-01-03","close":13350.0},{"date":"2022-01-04","close":11721.6758},{"date":"2022-01-05","close":11677.6094},{"date":"2022-01-06","close":12250.4727},{"date":"2022-01-07","close":12162.3398},{"date":"2022-01-10","close":11765.7422},{"date":"2022-01-11","close":11589.4766},{"date":"2022-01-12","close":11677.6094},{"date":"2022-01-13","close":11457.2764},{"date":"2022-01-14","close":11236.9443},{"date":"2022-01-17","close":11060.6787},{"date":"2022-01-18","close":10840.3457},{"date":"2022-01-19","close":10972.5459},{"date":"2022-01-20","close":11281.0117},{"date":"2022-01-21","close":11104.7461},{"date":"2022-01-24","close":11104.7461},{"date":"2022-01-25","close":10487.8145},{"date":"2022-01-26","close":10487.8145},{"date":"2022-01-27","close":9650.5527},{"date":"2022-01-28","close":10003.084},{"date":"2022-02-03","close":10311.5488},{"date":"2022-02-04","close":10752.2129},{"date":"2022-02-07","close":10664.0801},{"date":"2022-02-08","close":10664.0801},{"date":"2022-02-09","close":10664.0801},{"date":"2022-02-10","close":10487.8145},{"date":"2022-02-11","close":10179.3486},{"date":"2022-02-14","close":10047.1494},{"date":"2022-02-15","close":11016.6133},{"date":"2022-02-16","close":11281.0117},{"date":"2022-02-17","close":10884.4131},{"date":"2022-02-18","close":10884.4131},{"date":"2022-02-21","close":10972.5459},{"date":"2022-02-22","close":10972.5459},{"date":"2022-02-23","close":10972.5459},{"date":"2022-02-24","close":10708.1475},{"date":"2022-02-25","close":10928.4795},{"date":"2022-02-28","close":10928.4795},{"date":"2022-03-02","close":11236.9443},{"date":"2022-03-03","close":11325.0781},{"date":"2022-03-04","close":11192.8789},{"date":"2022-03-07","close":10575.9473},{"date":"2022-03-08","close":10664.0801},{"date":"2022-03-10","close":10664.0801},{"date":"2022-03-11","close":10796.2803},{"date":"2022-03-14","close":10135.2832},{"date":"2022-03-15","close":10135.2832},{"date":"2022-03-16","close":10531.8809},{"date":"2022-03-17","close":10531.8809},{"date":"2022-03-18","close":10884.4131},{"date":"2022-03-21","close":10928.4795},{"date":"2022-03-22","close":11897.9414},{"date":"2022-03-23","close":11677.6094},{"date":"2022-03-24","close":11986.0742},{"date":"2022-03-25","close":11765.7422},{"date":"2022-03-28","close":11501.3438},{"date":"2022-03-29","close":11589.4766},{"date":"2022-03-30","close":11589.4766},{"date":"2022-03-31","close":11809.8086},{"date":"2022-04-01","close":12206.4062},{"date":"2022-04-04","close":12030.1396},{"date":"2022-04-05","close":11942.0068},{"date":"2022-04-06","close":11809.8086},{"date":"2022-04-07","close":11677.6094},{"date":"2022-04-08","close":11501.3438},{"date":"2022-04-11","close":11677.6094},{"date":"2022-04-12","close":12118.2734},{"date":"2022-04-13","close":12118.2734},{"date":"2022-04-14","close":12118.2734},{"date":"2022-04-15","close":12470.8057},{"date":"2022-04-18","close":12647.0703},{"date":"2022-04-19","close":12779.2695},{"date":"2022-04-20","close":13836.8643},{"date":"2022-04-21","close":13616.5332},{"date":"2022-04-22","close":13748.7324},{"date":"2022-04-25","close":14541.9277},{"date":"2022-04-26","close":14233.4619},{"date":"2022-04-27","close":13440.2676},{"date":"2022-04-28","close":13352.1338},{"date":"2022-04-29","close":12955.5361},{"date":"2022-05-02","close":13308.0674},{"date":"2022-05-03","close":13264.001},{"date":"2022-05-04","close":12603.0049},{"date":"2022-05-06","close":12338.6055},{"date":"2022-05-09","close":13600.0},{"date":"2022-05-10","close":12294.5391},{"date":"2022-05-11","close":11986.0742},{"date":"2022-05-12","close":11986.0742},{"date":"2022-05-13","close":12030.1396},{"date":"2022-05-16","close":12999.6025},{"date":"2022-05-17","close":12647.0703},{"date":"2022-05-18","close":12382.6719},{"date":"2022-05-19","close":11897.9414},{"date":"2022-05-20","close":12206.4062},{"date":"2022-05-23","close":12030.1396},{"date":"2022-05-24","close":11942.0068},{"date":"2022-05-25","close":11765.7422},{"date":"2022-05-26","close":11721.6758},{"date":"2022-05-27","close":11986.0742},{"date":"2022-05-30","close":12162.3398},{"date":"2022-05-31","close":12162.3398},{"date":"2022-06-02","close":12030.1396},{"date":"2022-06-03","close":12030.1396},{"date":"2022-06-07","close":11765.7422},{"date":"2022-06-08","close":12118.2734},{"date":"2022-06-09","close":11633.542},{"date":"2022-06-10","close":11853.875},{"date":"2022-06-13","close":10884.4131},{"date":"2022-06-14","close":10884.4131},{"date":"2022-06-15","close":10531.8809},{"date":"2022-06-16","close":10708.1475},{"date":"2022-06-17","close":10664.0801},{"date":"2022-06-20","close":9870.8848},{"date":"2022-06-21","close":10091.2168},{"date":"2022-06-22","close":9914.9521},{"date":"2022-06-23","close":9209.8877},{"date":"2022-06-24","close":9650.5527},{"date":"2022-06-27","close":10223.416},{"date":"2022-06-28","close":10223.416},{"date":"2022-06-29","close":10179.3486},{"date":"2022-06-30","close":9959.0176},{"date":"2022-07-01","close":10003.084},{"date":"2022-07-04","close":9474.2861},{"date":"2022-07-05","close":9959.0176},{"date":"2022-07-06","close":10267.4814},{"date":"2022-07-07","close":10267.4814},{"date":"2022-07-08","close":10575.9473},{"date":"2022-07-11","close":10487.8145},{"date":"2022-07-12","close":10311.5488},{"date":"2022-07-13","close":10443.7471},{"date":"2022-07-14","close":10179.3486},{"date":"2022-07-15","close":10311.5488},{"date":"2022-07-18","close":10487.8145},{"date":"2022-07-19","close":11104.7461},{"date":"2022-07-20","close":12118.2734},{"date":"2022-07-21","close":11765.7422},{"date":"2022-07-22","close":11413.21},{"date":"2022-07-25","close":11721.6758},{"date":"2022-07-26","close":11545.4092},{"date":"2022-07-27","close":11633.542},{"date":"2022-07-28","close":11545.4092},{"date":"2022-07-29","close":11457.2764},{"date":"2022-08-01","close":11148.8115},{"date":"2022-08-02","close":11148.8115},{"date":"2022-08-03","close":11589.4766},{"date":"2022-08-04","close":11413.21},{"date":"2022-08-05","close":11589.4766},{"date":"2022-08-08","close":11545.4092},{"date":"2022-08-09","close":11545.4092},{"date":"2022-08-10","close":11236.9443},{"date":"2022-08-11","close":11325.0781},{"date":"2022-08-12","close":11633.542},{"date":"2022-08-16","close":11721.6758},{"date":"2022-08-17","close":11589.4766},{"date":"2022-08-18","close":11765.7422},{"date":"2022-08-19","close":11633.542},{"date":"2022-08-22","close":12162.3398},{"date":"2022-08-23","close":12162.3398},{"date":"2022-08-24","close":11853.875},{"date":"2022-08-25","close":12030.1396},{"date":"2022-08-26","close":11809.8086},{"date":"2022-08-29","close":11457.2764},{"date":"2022-08-30","close":11853.875},{"date":"2022-08-31","close":11897.9414},{"date":"2022-09-01","close":11281.0117},{"date":"2022-09-02","close":11192.8789},{"date":"2022-09-05","close":11192.8789},{"date":"2022-09-06","close":11413.21},{"date":"2022-09-07","close":10928.4795},{"date":"2022-09-08","close":10884.4131},{"date":"2022-09-13","close":11501.3438},{"date":"2022-09-14","close":11236.9443},{"date":"2022-09-15","close":11016.6133},{"date":"2022-09-16","close":10664.0801},{"date":"2022-09-19","close":10399.6816},{"date":"2022-09-20","close":10531.8809},{"date":"2022-09-21","close":10443.7471},{"date":"2022-09-22","close":10355.6143},{"date":"2022-09-23","close":9959.0176},{"date":"2022-09-26","close":9518.3535},{"date":"2022-09-27","close":9386.1533},{"date":"2022-09-28","close":8945.4893},{"date":"2022-09-29","close":9033.6221},{"date":"2022-09-30","close":9209.8877},{"date":"2022-10-04","close":9474.2861},{"date":"2022-10-05","close":9342.0879},{"date":"2022-10-06","close":9606.4863},{"date":"2022-10-07","close":9518.3535},{"date":"2022-10-11","close":8945.4893},{"date":"2022-10-12","close":9165.8213},{"date":"2022-10-13","close":8531.2646},{"date":"2022-10-14","close":8901.4219},{"date":"2022-10-17","close":8989.5547},{"date":"2022-10-18","close":9298.0205},{"date":"2022-10-19","close":9165.8213},{"date":"2022-10-20","close":8989.5547},{"date":"2022-10-21","close":8813.2891},{"date":"2022-10-24","close":9209.8877},{"date":"2022-10-25","close":9121.7549},{"date":"2022-10-26","close":9253.9541},{"date":"2022-10-27","close":9474.2861},{"date":"2022-10-28","close":9518.3535},{"date":"2022-10-31","close":9474.2861},{"date":"2022-11-01","close":9694.6191},{"date":"2022-11-02","close":9870.8848},{"date":"2022-11-03","close":9606.4863},{"date":"2022-11-04","close":9694.6191},{"date":"2022-11-07","close":9782.752},{"date":"2022-11-08","close":10091.2168},{"date":"2022-11-09","close":9914.9521},{"date":"2022-11-10","close":9782.752},{"date":"2022-11-11","close":10179.3486},{"date":"2022-11-14","close":10135.2832},{"date":"2022-11-15","close":10355.6143},{"date":"2022-11-16","close":10311.5488},{"date":"2022-11-17","close":10355.6143},{"date":"2022-11-18","close":10179.3486},{"date":"2022-11-21","close":9738.6865},{"date":"2022-11-22","close":9959.0176},{"date":"2022-11-23","close":10487.8145},{"date":"2022-11-24","close":10311.5488},{"date":"2022-11-25","close":10135.2832},{"date":"2022-11-28","close":9870.8848},{"date":"2022-11-29","close":9959.0176},{"date":"2022-11-30","close":10003.084},{"date":"2022-12-01","close":10135.2832},{"date":"2022-12-02","close":10047.1494},{"date":"2022-12-05","close":10003.084},{"date":"2022-12-06","close":9826.8193},{"date":"2022-12-07","close":9738.6865},{"date":"2022-12-08","close":9518.3535},{"date":"2022-12-09","close":9738.6865},{"date":"2022-12-12","close":9738.6865},{"date":"2022-12-13","close":9738.6865},{"date":"2022-12-14","close":9694.6191},{"date":"2022-12-15","close":10047.1494},{"date":"2022-12-16","close":10047.1494},{"date":"2022-12-19","close":9959.0176},{"date":"2022-12-20","close":9782.752},{"date":"2022-12-21","close":10135.2832},{"date":"2022-12-22","close":10223.416},{"date":"2022-12-23","close":10223.416},{"date":"2022-12-26","close":10223.416},{"date":"2022-12-27","close":10267.4814},{"date":"2022-12-28","close":10403.1758},{"date":"2022-12-29","close":9679.4766},{"date":"2023-01-02","close":9453.3213},{"date":"2023-01-03","close":9634.2461},{"date":"2023-01-04","close":9634.2461},{"date":"2023-01-05","close":9679.4766},{"date":"2023-01-06","close":9724.708},{"date":"2023-01-09","close":10584.1006},{"date":"2023-01-10","close":10403.1758},{"date":"2023-01-11","close":10493.6377},{"date":"2023-01-12","close":10357.9443},{"date":"2023-01-13","close":10403.1758},{"date":"2023-01-16","close":10584.1006},{"date":"2023-01-17","close":10312.7139},{"date":"2023-01-18","close":10357.9443},{"date":"2023-01-19","close":10765.0264},{"date":"2023-01-20","close":10674.5635},{"date":"2023-01-25","close":10629.332},{"date":"2023-01-26","close":10927.8574},{"date":"2023-01-27","close":11108.7822},{"date":"2023-01-30","close":11054.5049},{"date":"2023-01-31","close":11280.6611},{"date":"2023-02-01","close":11036.4121},{"date":"2023-02-02","close":10855.4873},{"date":"2023-02-03","close":11108.7822},{"date":"2023-02-06","close":11036.4121},{"date":"2023-02-07","close":11054.5049},{"date":"2023-02-08","close":10982.1348},{"date":"2023-02-09","close":10855.4873},{"date":"2023-02-10","close":10484.5928},{"date":"2023-02-13","close":10285.5742},{"date":"2023-02-14","close":10321.7598},{"date":"2023-02-15","close":9978.0029},{"date":"2023-02-16","close":9932.7715},{"date":"2023-02-17","close":9978.0029},{"date":"2023-02-20","close":10131.7881},{"date":"2023-02-21","close":10068.4658},{"date":"2023-02-22","close":9959.9102},{"date":"2023-02-23","close":9806.124},{"date":"2023-02-24","close":9697.5693},{"date":"2023-02-27","close":9516.6445},{"date":"2023-02-28","close":9598.0605},{"date":"2023-03-02","close":9706.6162},{"date":"2023-03-03","close":9733.7549},{"date":"2023-03-06","close":9842.3096},{"date":"2023-03-07","close":9842.3096},{"date":"2023-03-08","close":9661.3848},{"date":"2023-03-09","close":9959.9102},{"date":"2023-03-10","close":9887.54},{"date":"2023-03-13","close":9679.4766},{"date":"2023-03-14","close":9218.1182},{"date":"2023-03-15","close":9661.3848},{"date":"2023-03-16","close":9498.5518},{"date":"2023-03-17","close":9607.1064},{"date":"2023-03-20","close":9634.2461},{"date":"2023-03-21","close":9570.9209},{"date":"2023-03-22","close":9480.46},{"date":"2023-03-23","close":9389.9971},{"date":"2023-03-24","close":9435.2285},{"date":"2023-03-27","close":9109.5635},{"date":"2023-03-28","close":9480.46},{"date":"2023-03-29","close":9480.46},{"date":"2023-03-30","close":9561.876},{"date":"2023-03-31","close":9353.8125},{"date":"2023-04-03","close":9417.1357},{"date":"2023-04-04","close":9643.291},{"date":"2023-04-05","close":9751.8467},{"date":"2023-04-06","close":9661.3848},{"date":"2023-04-07","close":9570.9209},{"date":"2023-04-10","close":9399.043},{"date":"2023-04-11","close":9543.7832},{"date":"2023-04-12","close":9570.9209},{"date":"2023-04-13","close":9625.1982},{"date":"2023-04-14","close":9715.6621},{"date":"2023-04-17","close":9661.3848},{"date":"2023-04-18","close":9661.3848},{"date":"2023-04-19","close":9788.0322},{"date":"2023-04-20","close":9616.1533},{"date":"2023-04-21","close":9552.8291},{"date":"2023-04-24","close":9489.5059},{"date":"2023-04-25","close":9589.0137},{"date":"2023-04-26","close":9589.0137},{"date":"2023-04-27","close":9616.1533},{"date":"2023-04-28","close":9525.6904},{"date":"2023-05-02","close":9525.6904},{"date":"2023-05-03","close":9498.5518},{"date":"2023-05-04","close":9489.5059},{"date":"2023-05-08","close":10041.3262},{"date":"2023-05-09","close":10403.1758},{"date":"2023-05-10","close":10267.4814},{"date":"2023-05-11","close":10213.2041},{"date":"2023-05-12","close":10077.5107},{"date":"2023-05-15","close":9760.8926},{"date":"2023-05-16","close":9932.7715},{"date":"2023-05-17","close":10303.667},{"date":"2023-05-18","close":10204.1592},{"date":"2023-05-19","close":10348.8994},{"date":"2023-05-22","close":10439.3604},{"date":"2023-05-23","close":10421.2676},{"date":"2023-05-24","close":10593.1475},{"date":"2023-05-25","close":10529.8232},{"date":"2023-05-26","close":10430.3154},{"date":"2023-05-30","close":10104.6504},{"date":"2023-05-31","close":10267.4814},{"date":"2023-06-01","close":10303.667},{"date":"2023-06-02","close":10285.5742},{"date":"2023-06-05","close":10258.4365},{"date":"2023-06-07","close":11615.3721},{"date":"2023-06-08","close":11651.5576},{"date":"2023-06-09","close":11642.5107},{"date":"2023-06-12","close":12330.0244},{"date":"2023-06-13","close":12574.2725},{"date":"2023-06-14","close":16346.5557},{"date":"2023-06-15","close":19223.2598},{"date":"2023-06-16","close":19223.2598},{"date":"2023-06-19","close":17296.4102},{"date":"2023-06-20","close":16916.4707},{"date":"2023-06-21","close":17214.9941},{"date":"2023-06-22","close":16482.248},{"date":"2023-06-23","close":18590.0234},{"date":"2023-06-26","close":17929.6484},{"date":"2023-06-27","close":19358.9531},{"date":"2023-06-28","close":17594.9375},{"date":"2023-06-29","close":15867.1045},{"date":"2023-06-30","close":15496.21},{"date":"2023-07-03","close":16464.1582},{"date":"2023-07-04","close":17667.3066},{"date":"2023-07-05","close":15315.2832},{"date":"2023-07-06","close":14338.29},{"date":"2023-07-07","close":14528.2617},{"date":"2023-07-10","close":14510.1689},{"date":"2023-07-11","close":14736.3252},{"date":"2023-07-12","close":14256.874},{"date":"2023-07-13","close":14501.123},{"date":"2023-07-14","close":14112.1338},{"date":"2023-07-17","close":13759.3311},{"date":"2023-07-18","close":13460.8047},{"date":"2023-07-19","close":13207.5107},{"date":"2023-07-20","close":13171.3262},{"date":"2023-07-21","close":13026.585},{"date":"2023-07-24","close":12556.1807},{"date":"2023-07-25","close":12311.9316},{"date":"2023-07-26","close":11859.6201},{"date":"2023-07-27","close":11950.083},{"date":"2023-07-28","close":12284.7939},{"date":"2023-07-31","close":12420.4873},{"date":"2023-08-01","close":12438.5801},{"date":"2023-08-02","close":12004.3604},{"date":"2023-08-03","close":11931.9902},{"date":"2023-08-04","close":12302.8867},{"date":"2023-08-07","close":12619.5049},{"date":"2023-08-08","close":12140.0537},{"date":"2023-08-09","close":12339.0713},{"date":"2023-08-10","close":12501.9043},{"date":"2023-08-11","close":12800.4287},{"date":"2023-08-14","close":12375.2568},{"date":"2023-08-16","close":11968.1758},{"date":"2023-08-17","close":12366.209},{"date":"2023-08-18","close":12827.5684},{"date":"2023-08-21","close":12872.7988},{"date":"2023-08-22","close":16283.2334},{"date":"2023-08-23","close":15016.7588},{"date":"2023-08-24","close":13895.0244},{"date":"2023-08-25","close":15984.7061},{"date":"2023-08-28","close":14826.7871},{"date":"2023-08-29","close":14727.2783},{"date":"2023-08-30","close":13985.4863},{"date":"2023-08-31","close":13162.2783},{"date":"2023-09-01","close":12483.8115},{"date":"2023-09-04","close":12022.4531},{"date":"2023-09-05","close":11859.6201},{"date":"2023-09-06","close":11524.9092},{"date":"2023-09-07","close":11217.3379},{"date":"2023-09-08","close":11533.9561},{"date":"2023-09-11","close":11561.0947},{"date":"2023-09-12","close":11262.5684},{"date":"2023-09-13","close":11325.8926},{"date":"2023-09-14","close":11353.0312},{"date":"2023-09-15","close":11353.0312},{"date":"2023-09-18","close":11099.7363},{"date":"2023-09-19","close":10801.2109},{"date":"2023-09-20","close":10945.9502},{"date":"2023-09-21","close":10638.3779},{"date":"2023-09-22","close":10448.4072},{"date":"2023-09-25","close":10403.1758},{"date":"2023-09-26","close":10294.6211},{"date":"2023-09-27","close":10629.332},{"date":"2023-10-04","close":10258.4365},{"date":"2023-10-05","close":9905.6328},{"date":"2023-10-06","close":10222.252},{"date":"2023-10-10","close":10041.3262},{"date":"2023-10-11","close":10240.3438},{"date":"2023-10-12","close":10330.8066},{"date":"2023-10-13","close":10339.8516},{"date":"2023-10-16","close":10321.7598},{"date":"2023-10-17","close":10439.3604},{"date":"2023-10-18","close":10348.8994},{"date":"2023-10-19","close":9905.6328},{"date":"2023-10-20","close":9851.3545},{"date":"2023-10-23","close":9950.8643},{"date":"2023-10-24","close":10068.4658},{"date":"2023-10-25","close":10131.7881},{"date":"2023-10-26","close":9589.0137},{"date":"2023-10-27","close":9643.291},{"date":"2023-10-30","close":9679.4766},{"date":"2023-10-31","close":9534.7373},{"date":"2023-11-01","close":9634.2461},{"date":"2023-11-02","close":9788.0322},{"date":"2023-11-03","close":9788.0322},{"date":"2023-11-06","close":10113.6953},{"date":"2023-11-07","close":9869.4473},{"date":"2023-11-08","close":10032.2803},{"date":"2023-11-09","close":9797.0771},{"date":"2023-11-10","close":9480.46},{"date":"2023-11-13","close":9435.2285},{"date":"2023-11-14","close":9769.9395},{"date":"2023-11-15","close":9769.9395},{"date":"2023-11-16","close":9878.4941},{"date":"2023-11-17","close":9616.1533},{"date":"2023-11-20","close":9751.8467},{"date":"2023-11-21","close":9778.9844},{"date":"2023-11-22","close":9543.7832},{"date":"2023-11-23","close":9616.1533},{"date":"2023-11-24","close":9561.876},{"date":"2023-11-27","close":9498.5518},{"date":"2023-11-28","close":9453.3213},{"date":"2023-11-29","close":9489.5059},{"date":"2023-11-30","close":9525.6904},{"date":"2023-12-01","close":9435.2285},{"date":"2023-12-04","close":9444.2744},{"date":"2023-12-05","close":9380.9502},{"date":"2023-12-06","close":9435.2285},{"date":"2023-12-07","close":9417.1357},{"date":"2023-12-08","close":9589.0137},{"date":"2023-12-11","close":9552.8291},{"date":"2023-12-12","close":9589.0137},{"date":"2023-12-13","close":9444.2744},{"date":"2023-12-14","close":9444.2744},{"date":"2023-12-15","close":9498.5518},{"date":"2023-12-18","close":10240.3438},{"date":"2023-12-19","close":10167.9746},{"date":"2023-12-20","close":10158.9277},{"date":"2023-12-21","close":10032.2803},{"date":"2023-12-22","close":9878.4941},{"date":"2023-12-26","close":9869.4473},{"date":"2023-12-27","close":10008.3242},{"date":"2023-12-28","close":10202.75},{"date":"2024-01-02","close":10369.4014},{"date":"2024-01-03","close":10267.5586},{"date":"2024-01-04","close":10212.0088},{"date":"2024-01-05","close":10424.9512},{"date":"2024-01-08","close":10378.6602},{"date":"2024-01-09","close":10452.7266},{"date":"2024-01-10","close":10304.5928},{"date":"2024-01-11","close":10397.1758},{"date":"2024-01-12","close":10637.8945},{"date":"2024-01-15","close":10610.1201},{"date":"2024-01-16","close":10304.5928},{"date":"2024-01-17","close":10258.2998},{"date":"2024-01-18","close":10184.2334},{"date":"2024-01-19","close":10517.5352},{"date":"2024-01-22","close":10100.9072},{"date":"2024-01-23","close":10258.2998},{"date":"2024-01-24","close":10100.9072},{"date":"2024-01-25","close":10017.582},{"date":"2024-01-26","close":9989.8076},{"date":"2024-01-29","close":9989.8076},{"date":"2024-01-30","close":10036.0986},{"date":"2024-01-31","close":9952.7734},{"date":"2024-02-01","close":10045.3574},{"date":"2024-02-02","close":10249.042},{"date":"2024-02-05","close":10193.4912},{"date":"2024-02-06","close":10221.2666},{"date":"2024-02-07","close":10193.4912},{"date":"2024-02-08","close":10267.5586},{"date":"2024-02-13","close":10156.458},{"date":"2024-02-14","close":10249.042},{"date":"2024-02-15","close":10202.75},{"date":"2024-02-16","close":10387.918},{"date":"2024-02-19","close":10545.3115},{"date":"2024-02-20","close":10369.4014},{"date":"2024-02-21","close":10212.0088},{"date":"2024-02-22","close":10165.7168},{"date":"2024-02-23","close":10100.9072},{"date":"2024-02-26","close":9971.29},{"date":"2024-02-27","close":9999.0654},{"date":"2024-02-28","close":10091.6494},{"date":"2024-02-29","close":9989.8076},{"date":"2024-03-04","close":9952.7734},{"date":"2024-03-05","close":9952.7734},{"date":"2024-03-06","close":9999.0654},{"date":"2024-03-07","close":10063.874},{"date":"2024-03-08","close":10165.7168},{"date":"2024-03-11","close":10165.7168},{"date":"2024-03-12","close":10230.5254},{"date":"2024-03-13","close":10202.75},{"date":"2024-03-14","close":10304.5928},{"date":"2024-03-15","close":10341.626},{"date":"2024-03-18","close":10174.9746},{"date":"2024-03-19","close":10230.5254},{"date":"2024-03-20","close":10313.8516},{"date":"2024-03-21","close":10332.3672},{"date":"2024-03-22","close":10230.5254},{"date":"2024-03-25","close":10267.5586},{"date":"2024-03-26","close":10221.2666},{"date":"2024-03-27","close":10332.3672},{"date":"2024-03-28","close":10267.5586},{"date":"2024-03-29","close":10230.5254},{"date":"2024-04-01","close":10276.8174},{"date":"2024-04-02","close":10147.2002},{"date":"2024-04-03","close":10128.6826},{"date":"2024-04-04","close":10184.2334},{"date":"2024-04-05","close":10174.9746},{"date":"2024-04-08","close":10174.9746},{"date":"2024-04-09","close":10193.4912},{"date":"2024-04-11","close":10026.8398},{"date":"2024-04-12","close":10091.6494},{"date":"2024-04-15","close":10091.6494},{"date":"2024-04-16","close":10119.4248},{"date":"2024-04-17","close":10036.0986},{"date":"2024-04-18","close":10212.0088},{"date":"2024-04-19","close":10137.9414},{"date":"2024-04-22","close":10165.7168},{"date":"2024-04-23","close":10249.042},{"date":"2024-04-24","close":10360.1426},{"date":"2024-04-25","close":10721.2197},{"date":"2024-04-26","close":10174.9746},{"date":"2024-04-29","close":10387.918},{"date":"2024-04-30","close":10332.3672},{"date":"2024-05-02","close":10276.8174},{"date":"2024-05-03","close":10202.75},{"date":"2024-05-07","close":10369.4014},{"date":"2024-05-08","close":10721.2197},{"date":"2024-05-09","close":10758.2539},{"date":"2024-05-10","close":10832.3213},{"date":"2024-05-13","close":11184.1396},{"date":"2024-05-14","close":11387.8242},{"date":"2024-05-16","close":11221.1738},{"date":"2024-05-17","close":11637.8008},{"date":"2024-05-20","close":11276.7236},{"date":"2024-05-21","close":11323.0156},{"date":"2024-05-22","close":11174.8809},{"date":"2024-05-23","close":11221.1738},{"date":"2024-05-24","close":11276.7236},{"date":"2024-05-27","close":11508.1836},{"date":"2024-05-28","close":11582.251},{"date":"2024-05-29","close":11184.1396},{"date":"2024-05-30","close":11174.8809},{"date":"2024-05-31","close":11341.5322},{"date":"2024-06-03","close":11471.1494},{"date":"2024-06-04","close":11063.7812},{"date":"2024-06-05","close":11100.8145},{"date":"2024-06-07","close":10878.6123},{"date":"2024-06-10","close":10860.0957},{"date":"2024-06-11","close":11008.2295},{"date":"2024-06-12","close":11276.7236},{"date":"2024-06-13","close":11258.207},{"date":"2024-06-14","close":11656.3184},{"date":"2024-06-17","close":11471.1494},{"date":"2024-06-18","close":11684.0938},{"date":"2024-06-19","close":11221.1738},{"date":"2024-06-20","close":11128.5898},{"date":"2024-06-21","close":10832.3213},{"date":"2024-06-24","close":10434.21},{"date":"2024-06-25","close":10869.3545},{"date":"2024-06-26","close":10702.7031},{"date":"2024-06-27","close":10508.2773},{"date":"2024-06-28","close":10804.5459},{"date":"2024-07-01","close":10702.7031},{"date":"2024-07-02","close":10471.2441},{"date":"2024-07-03","close":10378.6602},{"date":"2024-07-04","close":10165.7168},{"date":"2024-07-05","close":10378.6602},{"date":"2024-07-08","close":10424.9512},{"date":"2024-07-09","close":10267.5586},{"date":"2024-07-10","close":10378.6602},{"date":"2024-07-11","close":10276.8174},{"date":"2024-07-12","close":10406.4346},{"date":"2024-07-15","close":10387.918},{"date":"2024-07-16","close":10276.8174},{"date":"2024-07-17","close":10286.0752},{"date":"2024-07-18","close":10239.7842},{"date":"2024-07-19","close":10295.334},{"date":"2024-07-22","close":10230.5254},{"date":"2024-07-23","close":10174.9746},{"date":"2024-07-24","close":10202.75},{"date":"2024-07-25","close":10026.8398},{"date":"2024-07-26","close":9952.7734},{"date":"2024-07-29","close":10128.6826},{"date":"2024-07-30","close":9989.8076},{"date":"2024-07-31","close":10063.874},{"date":"2024-08-01","close":10184.2334},{"date":"2024-08-02","close":9887.9648},{"date":"2024-08-05","close":8314.0381},{"date":"2024-08-06","close":8860.2832},{"date":"2024-08-07","close":9073.2266},{"date":"2024-08-08","close":9008.418},{"date":"2024-08-09","close":9138.0352},{"date":"2024-08-12","close":9332.4609},{"date":"2024-08-13","close":9138.0352},{"date":"2024-08-14","close":9415.7861},{"date":"2024-08-16","close":9397.2705},{"date":"2024-08-19","close":9295.4277},{"date":"2024-08-20","close":9823.1562},{"date":"2024-08-21","close":9628.7305},{"date":"2024-08-22","close":9480.5957},{"date":"2024-08-23","close":9739.8301},{"date":"2024-08-26","close":9582.4375},{"date":"2024-08-27","close":9350.9775},{"date":"2024-08-28","close":9286.1689},{"date":"2024-08-29","close":9267.6523},{"date":"2024-08-30","close":9360.2363},{"date":"2024-09-02","close":9323.2031},{"date":"2024-09-03","close":9286.1689},{"date":"2024-09-04","close":8971.3838},{"date":"2024-09-05","close":9184.3262},{"date":"2024-09-06","close":8897.3164},{"date":"2024-09-09","close":9036.1924},{"date":"2024-09-10","close":8906.5752},{"date":"2024-09-11","close":8888.0576},{"date":"2024-09-12","close":9091.7432},{"date":"2024-09-13","close":9443.5615},{"date":"2024-09-19","close":9378.7529},{"date":"2024-09-20","close":9360.2363},{"date":"2024-09-23","close":9425.0449},{"date":"2024-09-24","close":9406.5283},{"date":"2024-09-25","close":9452.8203},{"date":"2024-09-26","close":9508.3701},{"date":"2024-09-27","close":9582.4375},{"date":"2024-09-30","close":9313.9443},{"date":"2024-10-02","close":9165.8105},{"date":"2024-10-04","close":9323.2031},{"date":"2024-10-07","close":9462.0791},{"date":"2024-10-08","close":9378.7529},{"date":"2024-10-10","close":9526.8877},{"date":"2024-10-11","close":9388.0117},{"date":"2024-10-14","close":9360.2363},{"date":"2024-10-15","close":9452.8203},{"date":"2024-10-16","close":9332.4609},{"date":"2024-10-17","close":9304.6865},{"date":"2024-10-18","close":9249.1357},{"date":"2024-10-21","close":9239.877},{"date":"2024-10-22","close":8971.3838},{"date":"2024-10-23","close":9091.7432},{"date":"2024-10-24","close":8962.125},{"date":"2024-10-25","close":9184.3262},{"date":"2024-10-28","close":9138.0352},{"date":"2024-10-29","close":9026.9336},{"date":"2024-10-30","close":9101.002},{"date":"2024-10-31","close":9073.2266},{"date":"2024-11-01","close":8915.833},{"date":"2024-11-04","close":9119.5176},{"date":"2024-11-05","close":9165.8105},{"date":"2024-11-06","close":9017.6758},{"date":"2024-11-07","close":8999.1592},{"date":"2024-11-08","close":8980.6416},{"date":"2024-11-11","close":8776.958},{"date":"2024-11-12","close":8517.7227},{"date":"2024-11-13","close":8249.2295},{"date":"2024-11-14","close":8249.2295},{"date":"2024-11-15","close":8249.2295},{"date":"2024-11-18","close":8341.8125},{"date":"2024-11-19","close":8628.8232},{"date":"2024-11-20","close":8536.2393},{"date":"2024-11-21","close":8508.4639},{"date":"2024-11-22","close":8554.7559},{"date":"2024-11-25","close":8582.5312},{"date":"2024-11-26","close":8564.0146},{"date":"2024-11-27","close":8443.6553},{"date":"2024-11-28","close":8545.498},{"date":"2024-11-29","close":8471.4307},{"date":"2024-12-02","close":8388.1055},{"date":"2024-12-03","close":8665.8564},{"date":"2024-12-04","close":8906.5752},{"date":"2024-12-05","close":8573.2725},{"date":"2024-12-06","close":8517.7227},{"date":"2024-12-09","close":8749.1816},{"date":"2024-12-10","close":9091.7432},{"date":"2024-12-11","close":9545.4043},{"date":"2024-12-12","close":9258.3936},{"date":"2024-12-13","close":9619.4717},{"date":"2024-12-16","close":9295.4277},{"date":"2024-12-17","close":9295.4277},{"date":"2024-12-18","close":9350.9775},{"date":"2024-12-19","close":9249.1357},{"date":"2024-12-20","close":9193.585},{"date":"2024-12-23","close":9221.3604},{"date":"2024-12-24","close":9193.585},{"date":"2024-12-26","close":9147.293},{"date":"2024-12-27","close":9242.2812},{"date":"2024-12-30","close":9280.2754},{"date":"2025-01-02","close":9460.752},{"date":"2025-01-03","close":9432.2559},{"date":"2025-01-06","close":9565.2383},{"date":"2025-01-07","close":9470.251},{"date":"2025-01-08","close":9517.7441},{"date":"2025-01-09","close":9498.7471},{"date":"2025-01-10","close":9441.7549},{"date":"2025-01-13","close":9299.2734},{"date":"2025-01-14","close":9365.7646},{"date":"2025-01-15","close":9270.7773},{"date":"2025-01-16","close":9327.7695},{"date":"2025-01-17","close":9356.2656},{"date":"2025-01-20","close":9289.7744},{"date":"2025-01-21","close":9261.2783},{"date":"2025-01-22","close":9441.7549},{"date":"2025-01-23","close":9327.7695},{"date":"2025-01-24","close":9299.2734},{"date":"2025-01-31","close":9299.2734},{"date":"2025-02-03","close":9213.7842},{"date":"2025-02-04","close":9394.2607},{"date":"2025-02-05","close":9394.2607},{"date":"2025-02-06","close":9460.752},{"date":"2025-02-07","close":9394.2607},{"date":"2025-02-10","close":9375.2637},{"date":"2025-02-11","close":9365.7646},{"date":"2025-02-12","close":9185.2881},{"date":"2025-02-13","close":9555.7393},{"date":"2025-02-14","close":9527.2432},{"date":"2025-02-17","close":9736.2158},{"date":"2025-02-18","close":9726.7168},{"date":"2025-02-19","close":9726.7168},{"date":"2025-02-20","close":9831.2031},{"date":"2025-02-21","close":9802.707},{"date":"2025-02-24","close":9954.6865},{"date":"2025-02-25","close":9907.1934},{"date":"2025-02-26","close":9897.6943},{"date":"2025-02-27","close":9888.1953},{"date":"2025-02-28","close":9964.1855},{"date":"2025-03-04","close":9916.6914},{"date":"2025-03-05","close":10011.6797},{"date":"2025-03-06","close":10002.1807},{"date":"2025-03-07","close":9945.1885},{"date":"2025-03-10","close":9945.1885},{"date":"2025-03-11","close":9688.7217},{"date":"2025-03-12","close":9859.6992},{"date":"2025-03-13","close":9413.2578},{"date":"2025-03-14","close":9422.7568},{"date":"2025-03-17","close":9394.2607},{"date":"2025-03-18","close":9394.2607},{"date":"2025-03-19","close":9441.7549},{"date":"2025-03-20","close":9365.7646},{"date":"2025-03-21","close":9365.7646},{"date":"2025-03-24","close":9432.2559},{"date":"2025-03-25","close":9356.2656},{"date":"2025-03-26","close":9650.7266},{"date":"2025-03-27","close":9517.7441},{"date":"2025-03-28","close":9508.2461},{"date":"2025-03-31","close":9175.79},{"date":"2025-04-01","close":9688.7217},{"date":"2025-04-02","close":9631.7295},{"date":"2025-04-03","close":9774.2109},{"date":"2025-04-04","close":9926.1904},{"date":"2025-04-07","close":9593.7344},{"date":"2025-04-08","close":9679.2236},{"date":"2025-04-09","close":9707.7197},{"date":"2025-04-10","close":9707.7197},{"date":"2025-04-11","close":9831.2031},{"date":"2025-04-14","close":9859.6992},{"date":"2025-04-15","close":9926.1904},{"date":"2025-04-16","close":10163.6592},{"date":"2025-04-17","close":10344.1357},{"date":"2025-04-18","close":10505.6143},{"date":"2025-04-21","close":10277.6445},{"date":"2025-04-22","close":10277.6445},{"date":"2025-04-23","close":10201.6543},{"date":"2025-04-24","close":10087.6689},{"date":"2025-04-25","close":10087.6689},{"date":"2025-04-28","close":10116.166},{"date":"2025-04-29","close":10201.6543},{"date":"2025-04-30","close":10059.1729},{"date":"2025-05-02","close":9983.1826},{"date":"2025-05-07","close":10078.1709},{"date":"2025-05-08","close":10125.6641},{"date":"2025-05-09","close":10106.667},{"date":"2025-05-12","close":10154.1602},{"date":"2025-05-13","close":10239.6494},{"date":"2025-05-14","close":10230.1504},{"date":"2025-05-15","close":10154.1602},{"date":"2025-05-16","close":10021.1777},{"date":"2025-05-19","close":9774.2109},{"date":"2025-05-20","close":9859.6992},{"date":"2025-05-21","close":9840.7021},{"date":"2025-05-22","close":9622.2305},{"date":"2025-05-23","close":9774.2109},{"date":"2025-05-26","close":9831.2031},{"date":"2025-05-27","close":9973.6846},{"date":"2025-05-28","close":9964.1855},{"date":"2025-05-29","close":9897.6943},{"date":"2025-05-30","close":9631.7295},{"date":"2025-06-02","close":9498.7471},{"date":"2025-06-04","close":9612.7324},{"date":"2025-06-05","close":9812.2061},{"date":"2025-06-09","close":9774.2109},{"date":"2025-06-10","close":9926.1904},{"date":"2025-06-11","close":9850.2002},{"date":"2025-06-12","close":9926.1904},{"date":"2025-06-13","close":9774.2109},{"date":"2025-06-16","close":9916.6914},{"date":"2025-06-17","close":9869.1982},{"date":"2025-06-18","close":10106.667},{"date":"2025-06-19","close":10049.6748},{"date":"2025-06-20","close":10068.6719},{"date":"2025-06-23","close":10002.1807},{"date":"2025-06-24","close":10040.1758},{"date":"2025-06-25","close":9935.6895},{"date":"2025-06-26","close":9679.2236},{"date":"2025-06-27","close":9527.2432},{"date":"2025-06-30","close":9612.7324},{"date":"2025-07-01","close":10182.6572},{"date":"2025-07-02","close":9831.2031},{"date":"2025-07-03","close":9945.1885},{"date":"2025-07-04","close":9878.6973},{"date":"2025-07-07","close":9897.6943},{"date":"2025-07-08","close":9869.1982},{"date":"2025-07-09","close":9764.7119},{"date":"2025-07-10","close":9755.2129},{"date":"2025-07-11","close":9726.7168},{"date":"2025-07-14","close":9660.2256},{"date":"2025-07-15","close":9631.7295},{"date":"2025-07-16","close":9650.7266},{"date":"2025-07-17","close":9612.7324},{"date":"2025-07-18","close":9650.7266},{"date":"2025-07-21","close":9669.7246},{"date":"2025-07-22","close":9574.7373},{"date":"2025-07-23","close":9498.7471},{"date":"2025-07-24","close":9384.7617},{"date":"2025-07-25","close":9318.2705},{"date":"2025-07-28","close":9118.7969},{"date":"2025-07-29","close":9166.291},{"date":"2025-07-30","close":9232.7822},{"date":"2025-07-31","close":9251.7793},{"date":"2025-08-01","close":8909.8242},{"date":"2025-08-04","close":8928.8223},{"date":"2025-08-05","close":8995.3135},{"date":"2025-08-06","close":9213.7842},{"date":"2025-08-07","close":9194.7871},{"date":"2025-08-08","close":9109.2988},{"date":"2025-08-11","close":9099.7998},{"date":"2025-08-12","close":9147.293},{"date":"2025-08-13","close":9147.293},{"date":"2025-08-14","close":9166.291},{"date":"2025-08-18","close":9128.2959},{"date":"2025-08-19","close":8966.8174},{"date":"2025-08-20","close":9014.3105},{"date":"2025-08-21","close":9090.3008},{"date":"2025-08-22","close":8881.3281},{"date":"2025-08-25","close":8919.3232},{"date":"2025-08-26","close":8947.8193},{"date":"2025-08-27","close":8938.3213},{"date":"2025-08-28","close":8976.3154},{"date":"2025-08-29","close":8919.3232},{"date":"2025-09-01","close":8862.3311},{"date":"2025-09-02","close":8843.333},{"date":"2025-09-03","close":8862.3311},{"date":"2025-09-04","close":8919.3232},{"date":"2025-09-05","close":8938.3213},{"date":"2025-09-08","close":8957.3184},{"date":"2025-09-09","close":9004.8125},{"date":"2025-09-10","close":9128.2959},{"date":"2025-09-11","close":9004.8125},{"date":"2025-09-12","close":9118.7969},{"date":"2025-09-15","close":9052.3057},{"date":"2025-09-16","close":9052.3057},{"date":"2025-09-17","close":9042.8076},{"date":"2025-09-18","close":9014.3105},{"date":"2025-09-19","close":9530.0},{"date":"2025-09-22","close":9052.3057},{"date":"2025-09-23","close":8928.8223},{"date":"2025-09-24","close":8871.8301},{"date":"2025-09-25","close":8862.3311},{"date":"2025-09-26","close":8843.333},{"date":"2025-09-29","close":8757.8447},{"date":"2025-09-30","close":8672.3564},{"date":"2025-10-01","close":8767.3438},{"date":"2025-10-02","close":8795.8398},{"date":"2025-10-10","close":8643.8594},{"date":"2025-10-13","close":8548.8721},{"date":"2025-10-14","close":8567.8701},{"date":"2025-10-15","close":8691.3535},{"date":"2025-10-16","close":8700.8525},{"date":"2025-10-17","close":8482.3809},{"date":"2025-10-20","close":8529.875},{"date":"2025-10-21","close":8586.8672},{"date":"2025-10-22","close":8662.8574},{"date":"2025-10-23","close":8596.3662},{"date":"2025-10-24","close":8529.875},{"date":"2025-10-27","close":8425.3887},{"date":"2025-10-28","close":8396.8926},{"date":"2025-10-29","close":8149.9248},{"date":"2025-10-30","close":7997.9448},{"date":"2025-10-31","close":7912.4561},{"date":"2025-11-03","close":7940.9526},{"date":"2025-11-04","close":7940.9526},{"date":"2025-11-05","close":8073.9351},{"date":"2025-11-06","close":7950.4512},{"date":"2025-11-07","close":7864.9624},{"date":"2025-11-10","close":7845.9648},{"date":"2025-11-11","close":7864.9624},{"date":"2025-11-12","close":7921.9551},{"date":"2025-11-13","close":7950.4512},{"date":"2025-11-14","close":7988.4463},{"date":"2025-11-17","close":7864.9624},{"date":"2025-11-18","close":7836.4663},{"date":"2025-11-19","close":7921.9551},{"date":"2025-11-20","close":8092.9326},{"date":"2025-11-21","close":8035.9399},{"date":"2025-11-24","close":7940.9526},{"date":"2025-11-25","close":7940.9526},{"date":"2025-11-26","close":7921.9551},{"date":"2025-11-27","close":7912.4561},{"date":"2025-11-28","close":7902.9575},{"date":"2025-12-01","close":7940.9526},{"date":"2025-12-02","close":7940.9526},{"date":"2025-12-03","close":7969.4487},{"date":"2025-12-04","close":7902.9575},{"date":"2025-12-05","close":7817.4688},{"date":"2025-12-08","close":7874.4614},{"date":"2025-12-09","close":7836.4663},{"date":"2025-12-10","close":7769.9751},{"date":"2025-12-11","close":7769.9751},{"date":"2025-12-12","close":7646.4912},{"date":"2025-12-15","close":7674.9878},{"date":"2025-12-16","close":7655.9902},{"date":"2025-12-17","close":7684.4863},{"date":"2025-12-18","close":7646.4912},{"date":"2025-12-19","close":7570.5015},{"date":"2025-12-22","close":7598.9976},{"date":"2025-12-23","close":7617.9951},{"date":"2025-12-24","close":7598.9976},{"date":"2025-12-26","close":7580.0},{"date":"2025-12-29","close":7970.0},{"date":"2025-12-30","close":7960.0},{"date":"2026-01-02","close":7950.0},{"date":"2026-01-05","close":7940.0},{"date":"2026-01-06","close":7890.0},{"date":"2026-01-07","close":7820.0},{"date":"2026-01-08","close":7580.0},{"date":"2026-01-09","close":7610.0},{"date":"2026-01-12","close":7660.0},{"date":"2026-01-13","close":7700.0},{"date":"2026-01-14","close":7790.0},{"date":"2026-01-15","close":7740.0},{"date":"2026-01-16","close":7660.0},{"date":"2026-01-19","close":7630.0},{"date":"2026-01-20","close":7710.0},{"date":"2026-01-21","close":7670.0},{"date":"2026-01-22","close":7800.0},{"date":"2026-01-23","close":7830.0},{"date":"2026-01-26","close":7940.0},{"date":"2026-01-27","close":7900.0},{"date":"2026-01-28","close":7990.0},{"date":"2026-01-29","close":8520.0},{"date":"2026-01-30","close":8080.0},{"date":"2026-02-02","close":7840.0},{"date":"2026-02-03","close":7990.0},{"date":"2026-02-04","close":7990.0},{"date":"2026-02-05","close":8190.0},{"date":"2026-02-06","close":8030.0},{"date":"2026-02-09","close":8010.0},{"date":"2026-02-10","close":8090.0},{"date":"2026-02-11","close":8120.0},{"date":"2026-02-12","close":8110.0},{"date":"2026-02-13","close":7840.0},{"date":"2026-02-19","close":8050.0},{"date":"2026-02-20","close":8040.0},{"date":"2026-02-23","close":8100.0},{"date":"2026-02-24","close":8040.0},{"date":"2026-02-25","close":8070.0},{"date":"2026-02-26","close":8020.0},{"date":"2026-02-27","close":8400.0},{"date":"2026-03-03","close":8070.0},{"date":"2026-03-04","close":7780.0},{"date":"2026-03-05","close":8020.0},{"date":"2026-03-06","close":7960.0},{"date":"2026-03-09","close":7920.0},{"date":"2026-03-10","close":8000.0},{"date":"2026-03-11","close":7990.0},{"date":"2026-03-12","close":7970.0},{"date":"2026-03-13","close":7970.0},{"date":"2026-03-16","close":7960.0},{"date":"2026-03-17","close":7910.0},{"date":"2026-03-18","close":7890.0},{"date":"2026-03-19","close":7840.0},{"date":"2026-03-20","close":7780.0},{"date":"2026-03-23","close":7740.0},{"date":"2026-03-24","close":7790.0},{"date":"2026-03-25","close":8020.0},{"date":"2026-03-26","close":7930.0},{"date":"2026-03-27","close":7750.0},{"date":"2026-03-30","close":7740.0},{"date":"2026-03-31","close":7740.0},{"date":"2026-04-01","close":7850.0},{"date":"2026-04-02","close":7790.0},{"date":"2026-04-03","close":7760.0},{"date":"2026-04-06","close":7600.0},{"date":"2026-04-07","close":7620.0},{"date":"2026-04-08","close":7690.0},{"date":"2026-04-09","close":7710.0},{"date":"2026-04-10","close":7700.0},{"date":"2026-04-13","close":7700.0},{"date":"2026-04-14","close":7870.0},{"date":"2026-04-15","close":7600.0},{"date":"2026-04-16","close":7780.0},{"date":"2026-04-17","close":7880.0},{"date":"2026-04-20","close":7870.0},{"date":"2026-04-21","close":7920.0},{"date":"2026-04-22","close":7770.0},{"date":"2026-04-23","close":7780.0},{"date":"2026-04-24","close":7780.0},{"date":"2026-04-27","close":7780.0},{"date":"2026-04-28","close":7820.0},{"date":"2026-04-29","close":7820.0},{"date":"2026-04-30","close":7750.0},{"date":"2026-05-04","close":7730.0},{"date":"2026-05-06","close":7580.0},{"date":"2026-05-07","close":7500.0},{"date":"2026-05-08","close":7420.0},{"date":"2026-05-11","close":7370.0},{"date":"2026-05-12","close":7100.0},{"date":"2026-05-13","close":7050.0},{"date":"2026-05-14","close":7060.0},{"date":"2026-05-15","close":7010.0},{"date":"2026-05-18","close":7020.0},{"date":"2026-05-19","close":6900.0},{"date":"2026-05-20","close":7020.0},{"date":"2026-05-21","close":7200.0},{"date":"2026-05-22","close":7810.0},{"date":"2026-05-26","close":7910.0},{"date":"2026-05-27","close":7400.0},{"date":"2026-05-28","close":7090.0},{"date":"2026-05-29","close":6840.0},{"date":"2026-06-01","close":6420.0},{"date":"2026-06-02","close":6380.0},{"date":"2026-06-04","close":6350.0},{"date":"2026-06-05","close":6370.0},{"date":"2026-06-08","close":6240.0},{"date":"2026-06-09","close":6200.0},{"date":"2026-06-10","close":6170.0},{"date":"2026-06-11","close":6140.0},{"date":"2026-06-12","close":6180.0},{"date":"2026-06-15","close":6260.0},{"date":"2026-06-16","close":6240.0},{"date":"2026-06-17","close":6230.0},{"date":"2026-06-18","close":6190.0},{"date":"2026-06-19","close":6120.0},{"date":"2026-06-22","close":5960.0},{"date":"2026-06-23","close":5730.0},{"date":"2026-06-24","close":5710.0},{"date":"2026-06-25","close":5570.0},{"date":"2026-06-26","close":5190.0},{"date":"2026-06-29","close":5460.0},{"date":"2026-06-30","close":5480.0},{"date":"2026-07-01","close":5550.0},{"date":"2026-07-02","close":5560.0},{"date":"2026-07-03","close":5550.0},{"date":"2026-07-06","close":5620.0},{"date":"2026-07-07","close":5600.0},{"date":"2026-07-08","close":5520.0},{"date":"2026-07-09","close":5390.0},{"date":"2026-07-10","close":5420.0},{"date":"2026-07-13","close":5420.0},{"date":"2026-07-14","close":5400.0},{"date":"2026-07-15","close":5530.0},{"date":"2026-07-16","close":5500.0},{"date":"2026-07-20","close":5390.0},{"date":"2026-07-21","close":5250.0},{"date":"2026-07-22","close":5280.0},{"date":"2026-07-23","close":5340.0},{"date":"2026-07-24","close":5290.0},{"date":"2026-07-27","close":5290.0},{"date":"2026-07-28","close":5250.0},{"date":"2026-07-29","close":5200.0},{"date":"2026-07-30","close":5090.0},{"date":"2026-07-31","close":5140.0},{"date":"2026-08-03","close":5240.0},{"date":"2026-08-04","close":5440.0},{"date":"2026-08-05","close":5440.0},{"date":"2026-08-06","close":5530.0},{"date":"2026-08-07","close":5600.0},{"date":"2026-08-10","close":5700.0},{"date":"2026-08-11","close":5770.0},{"date":"2026-08-12","close":5890.0},{"date":"2026-08-13","close":5970.0},{"date":"2026-08-14","close":5940.0},{"date":"2026-08-18","close":5900.0},{"date":"2026-08-19","close":5840.0},{"date":"2026-08-20","close":5860.0},{"date":"2026-08-21","close":5860.0},{"date":"2026-08-24","close":5810.0},{"date":"2026-08-25","close":5780.0},{"date":"2026-08-26","close":5690.0},{"date":"2026-08-27","close":5770.0},{"date":"2026-08-28","close":5720.0},{"date":"2026-08-31","close":5970.0},{"date":"2026-09-01","close":5900.0},{"date":"2026-09-02","close":5760.0},{"date":"2026-09-03","close":5760.0},{"date":"2026-09-04","close":5750.0},{"date":"2026-09-07","close":5730.0},{"date":"2026-09-08","close":5840.0},{"date":"2026-09-09","close":5850.0},{"date":"2026-09-10","close":5850.0},{"date":"2026-09-11","close":5830.0},{"date":"2026-09-14","close":5790.0},{"date":"2026-09-15","close":5990.0},{"date":"2026-09-16","close":5750.0},{"date":"2026-09-17","close":5760.0},{"date":"2026-09-18","close":5880.0},{"date":"2026-09-21","close":5710.0},{"date":"2026-09-22","close":5620.0},{"date":"2026-09-23","close":5600.0},{"date":"2026-09-28","close":5410.0},{"date":"2026-09-29","close":5690.0},{"date":"2026-09-30","close":5740.0},{"date":"2026-10-01","close":5520.0},{"date":"2026-10-02","close":5520.0},{"date":"2026-10-06","close":5500.0},{"date":"2026-10-07","close":5490.0},{"date":"2026-10-08","close":5550.0},{"date":"2026-10-12","close":5470.0},{"date":"2026-10-13","close":5280.0},{"date":"2026-10-14","close":5310.0},{"date":"2026-10-15","close":5060.0},{"date":"2026-10-16","close":5220.0},{"date":"2026-10-19","close":5280.0},{"date":"2026-10-20","close":5190.0},{"date":"2026-10-21","close":5160.0},{"date":"2026-10-22","close":5110.0},{"date":"2026-10-23","close":5020.0}],"chart_data":[{"date":"2024-10-23","open":8907,"high":9212,"low":8814,"close":9092,"volume":62116,"rsi_14":42.77,"sma_20":10095.5,"sma_60":10149.5,"sma_120":10920.17},{"date":"2024-10-24","open":9064,"high":9092,"low":8944,"close":8962,"volume":23705,"rsi_14":43.29,"sma_20":10070.5,"sma_60":10127.67,"sma_120":10907.58},{"date":"2024-10-25","open":8953,"high":9240,"low":8888,"close":9184,"volume":35208,"rsi_14":45.61,"sma_20":10058.5,"sma_60":10109.33,"sma_120":10893.75},{"date":"2024-10-28","open":9110,"high":9536,"low":9027,"close":9138,"volume":60511,"rsi_14":39.13,"sma_20":10041.5,"sma_60":10093.33,"sma_120":10884.42},{"date":"2024-10-29","open":9138,"high":9175,"low":8934,"close":9027,"volume":47651,"rsi_14":38.41,"sma_20":10015.5,"sma_60":10076.67,"sma_120":10872.17},{"date":"2024-10-30","open":9027,"high":9268,"low":9027,"close":9101,"volume":22849,"rsi_14":35.26,"sma_20":9989.5,"sma_60":10058.17,"sma_120":10861.08},{"date":"2024-10-31","open":9110,"high":9110,"low":8934,"close":9073,"volume":13251,"rsi_14":38.19,"sma_20":9976.5,"sma_60":10041.67,"sma_120":10850.25},{"date":"2024-11-01","open":8981,"high":9064,"low":8907,"close":8916,"volume":11621,"rsi_14":34.81,"sma_20":9963.0,"sma_60":10021.0,"sma_120":10838.67},{"date":"2024-11-04","open":8916,"high":9138,"low":8897,"close":9120,"volume":17239,"rsi_14":39.41,"sma_20":9952.0,"sma_60":10001.83,"sma_120":10827.42},{"date":"2024-11-05","open":9120,"high":9212,"low":9027,"close":9166,"volume":15829,"rsi_14":44.44,"sma_20":9936.0,"sma_60":9988.83,"sma_120":10813.42},{"date":"2024-11-06","open":9166,"high":9240,"low":8971,"close":9018,"volume":9449,"rsi_14":41.14,"sma_20":9916.5,"sma_60":10001.5,"sma_120":10797.75},{"date":"2024-11-07","open":8981,"high":9045,"low":8888,"close":8999,"volume":9544,"rsi_14":42.11,"sma_20":9888.0,"sma_60":10004.0,"sma_120":10781.25},{"date":"2024-11-08","open":8999,"high":9129,"low":8981,"close":8981,"volume":13358,"rsi_14":41.86,"sma_20":9866.0,"sma_60":10002.33,"sma_120":10761.42},{"date":"2024-11-11","open":8981,"high":9027,"low":8638,"close":8777,"volume":25771,"rsi_14":43.64,"sma_20":9834.5,"sma_60":9998.17,"sma_120":10737.92},{"date":"2024-11-12","open":8795,"high":8842,"low":8416,"close":8518,"volume":65282,"rsi_14":32.78,"sma_20":9784.0,"sma_60":9987.0,"sma_120":10713.58},{"date":"2024-11-13","open":8416,"high":8583,"low":8240,"close":8249,"volume":36288,"rsi_14":30.26,"sma_20":9725.5,"sma_60":9967.5,"sma_120":10683.08},{"date":"2024-11-14","open":8296,"high":8453,"low":8184,"close":8249,"volume":28176,"rsi_14":20.47,"sma_20":9668.5,"sma_60":9951.5,"sma_120":10655.83},{"date":"2024-11-15","open":8249,"high":8286,"low":7962,"close":8249,"volume":50973,"rsi_14":21.08,"sma_20":9614.5,"sma_60":9930.5,"sma_120":10628.17},{"date":"2024-11-18","open":8249,"high":8379,"low":8240,"close":8342,"volume":19125,"rsi_14":27.44,"sma_20":9566.0,"sma_60":9911.5,"sma_120":10602.67},{"date":"2024-11-19","open":8342,"high":8629,"low":8305,"close":8629,"volume":22045,"rsi_14":36.36,"sma_20":9547.5,"sma_60":9899.5,"sma_120":10579.33},{"date":"2024-11-20","open":8629,"high":8657,"low":8453,"close":8536,"volume":15584,"rsi_14":35.05,"sma_20":9517.5,"sma_60":9876.33,"sma_120":10554.67},{"date":"2024-11-21","open":8527,"high":8527,"low":8425,"close":8508,"volume":9319,"rsi_14":37.78,"sma_20":9493.0,"sma_60":9856.17,"sma_120":10527.67},{"date":"2024-11-22","open":8462,"high":8629,"low":8462,"close":8555,"volume":16559,"rsi_14":31.29,"sma_20":9459.0,"sma_60":9839.5,"sma_120":10500.42},{"date":"2024-11-25","open":8601,"high":8657,"low":8490,"close":8583,"volume":30926,"rsi_14":30.43,"sma_20":9429.0,"sma_60":9818.67,"sma_120":10477.0},{"date":"2024-11-26","open":8592,"high":8629,"low":8490,"close":8564,"volume":13726,"rsi_14":33.33,"sma_20":9404.0,"sma_60":9800.33,"sma_120":10453.5},{"date":"2024-11-27","open":8583,"high":8620,"low":8434,"close":8444,"volume":19715,"rsi_14":31.01,"sma_20":9368.5,"sma_60":9784.0,"sma_120":10427.42},{"date":"2024-11-28","open":8518,"high":8684,"low":8490,"close":8545,"volume":47656,"rsi_14":35.93,"sma_20":9340.0,"sma_60":9770.67,"sma_120":10401.08},{"date":"2024-11-29","open":8592,"high":8592,"low":8342,"close":8471,"volume":24706,"rsi_14":39.22,"sma_20":9316.0,"sma_60":9756.33,"sma_120":10377.75},{"date":"2024-12-02","open":8471,"high":8518,"low":8351,"close":8388,"volume":29418,"rsi_14":44.78,"sma_20":9276.5,"sma_60":9738.83,"sma_120":10353.33},{"date":"2024-12-03","open":8351,"high":8675,"low":8351,"close":8666,"volume":39710,"rsi_14":66.67,"sma_20":9249.5,"sma_60":9727.0,"sma_120":10333.42},{"date":"2024-12-04","open":8629,"high":9295,"low":8314,"close":8907,"volume":220441,"rsi_14":72.05,"sma_20":9243.5,"sma_60":9720.17,"sma_120":10315.83},{"date":"2024-12-05","open":8981,"high":9073,"low":8323,"close":8573,"volume":105180,"rsi_14":58.88,"sma_20":9220.5,"sma_60":9713.0,"sma_120":10293.92},{"date":"2024-12-06","open":8471,"high":8833,"low":8212,"close":8518,"volume":122117,"rsi_14":54.92,"sma_20":9195.5,"sma_60":9701.0,"sma_120":10269.08},{"date":"2024-12-09","open":8397,"high":9064,"low":8221,"close":8749,"volume":148940,"rsi_14":53.48,"sma_20":9194.0,"sma_60":9698.33,"sma_120":10246.5},{"date":"2024-12-10","open":8731,"high":9444,"low":8573,"close":9092,"volume":165919,"rsi_14":64.02,"sma_20":9225.0,"sma_60":9699.33,"sma_120":10223.42},{"date":"2024-12-11","open":9092,"high":9573,"low":8888,"close":9545,"volume":130948,"rsi_14":71.54,"sma_20":9295.0,"sma_60":9710.83,"sma_120":10206.08},{"date":"2024-12-12","open":9657,"high":9657,"low":9129,"close":9258,"volume":115248,"rsi_14":63.29,"sma_20":9349.5,"sma_60":9717.5,"sma_120":10184.25},{"date":"2024-12-13","open":9342,"high":9647,"low":9231,"close":9619,"volume":79788,"rsi_14":67.39,"sma_20":9423.5,"sma_60":9727.0,"sma_120":10169.83},{"date":"2024-12-16","open":9619,"high":9619,"low":9286,"close":9295,"volume":48705,"rsi_14":61.13,"sma_20":9475.0,"sma_60":9724.33,"sma_120":10153.33},{"date":"2024-12-17","open":9295,"high":9397,"low":9212,"close":9295,"volume":30239,"rsi_14":63.45,"sma_20":9511.0,"sma_60":9722.83,"sma_120":10139.5},{"date":"2024-12-18","open":9295,"high":9407,"low":9138,"close":9351,"volume":26428,"rsi_14":62.91,"sma_20":9555.0,"sma_60":9722.67,"sma_120":10129.75},{"date":"2024-12-19","open":9194,"high":9277,"low":9166,"close":9249,"volume":15594,"rsi_14":62.35,"sma_20":9595.0,"sma_60":9719.5,"sma_120":10115.17},{"date":"2024-12-20","open":9231,"high":9295,"low":9027,"close":9194,"volume":26072,"rsi_14":62.91,"sma_20":9629.5,"sma_60":9715.67,"sma_120":10101.58},{"date":"2024-12-23","open":9194,"high":9268,"low":9101,"close":9221,"volume":36268,"rsi_14":59.68,"sma_20":9664.0,"sma_60":9711.5,"sma_120":10090.0},{"date":"2024-12-24","open":9258,"high":9332,"low":9129,"close":9194,"volume":40595,"rsi_14":55.4,"sma_20":9698.0,"sma_60":9705.83,"sma_120":10075.5},{"date":"2024-12-26","open":9203,"high":9295,"low":9008,"close":9147,"volume":38145,"rsi_14":62.11,"sma_20":9736.0,"sma_60":9698.0,"sma_120":10061.5},{"date":"2024-12-27","open":9299,"high":9385,"low":8976,"close":9242,"volume":34519,"rsi_14":60.0,"sma_20":9761.0,"sma_60":9692.5,"sma_120":10048.33},{"date":"2024-12-30","open":9128,"high":9299,"low":9109,"close":9280,"volume":33857,"rsi_14":56.56,"sma_20":9792.0,"sma_60":9690.33,"sma_120":10036.33},{"date":"2025-01-02","open":9280,"high":9461,"low":9252,"close":9461,"volume":54807,"rsi_14":53.1,"sma_20":9837.0,"sma_60":9688.5,"sma_120":10027.83},{"date":"2025-01-03","open":9499,"high":9499,"low":9252,"close":9432,"volume":26061,"rsi_14":39.44,"sma_20":9865.5,"sma_60":9683.67,"sma_120":10017.17},{"date":"2025-01-06","open":9432,"high":9613,"low":9318,"close":9565,"volume":19397,"rsi_14":52.15,"sma_20":9888.0,"sma_60":9682.67,"sma_120":10007.25},{"date":"2025-01-07","open":9575,"high":9603,"low":9394,"close":9470,"volume":23719,"rsi_14":34.33,"sma_20":9923.5,"sma_60":9677.33,"sma_120":9997.92},{"date":"2025-01-08","open":9451,"high":9556,"low":9413,"close":9518,"volume":25859,"rsi_14":49.04,"sma_20":9964.5,"sma_60":9675.33,"sma_120":9988.0},{"date":"2025-01-09","open":9461,"high":9546,"low":9394,"close":9499,"volume":24696,"rsi_14":48.11,"sma_20":9992.0,"sma_60":9673.5,"sma_120":9978.83},{"date":"2025-01-10","open":9480,"high":9499,"low":9375,"close":9442,"volume":15412,"rsi_14":42.45,"sma_20":9998.0,"sma_60":9669.0,"sma_120":9968.0},{"date":"2025-01-13","open":9432,"high":9442,"low":9214,"close":9299,"volume":11709,"rsi_14":40.91,"sma_20":9972.0,"sma_60":9664.17,"sma_120":9956.08},{"date":"2025-01-14","open":9309,"high":9413,"low":9185,"close":9366,"volume":31864,"rsi_14":46.85,"sma_20":9965.0,"sma_60":9661.0,"sma_120":9945.75},{"date":"2025-01-15","open":9394,"high":9442,"low":9271,"close":9271,"volume":15903,"rsi_14":41.53,"sma_20":9933.5,"sma_60":9657.17,"sma_120":9934.5},{"date":"2025-01-16","open":9309,"high":9356,"low":9223,"close":9328,"volume":14490,"rsi_14":45.45,"sma_20":9922.5,"sma_60":9654.5,"sma_120":9924.17},{"date":"2025-01-17","open":9299,"high":9404,"low":9261,"close":9356,"volume":9480,"rsi_14":48.74,"sma_20":9913.0,"sma_60":9657.17,"sma_120":9913.58},{"date":"2025-01-20","open":9356,"high":9385,"low":9233,"close":9290,"volume":8510,"rsi_14":52.25,"sma_20":9897.0,"sma_60":9656.5,"sma_120":9903.0},{"date":"2025-01-21","open":9318,"high":9404,"low":9195,"close":9261,"volume":24592,"rsi_14":49.09,"sma_20":9885.0,"sma_60":9657.67,"sma_120":9892.67},{"date":"2025-01-22","open":9290,"high":9489,"low":9252,"close":9442,"volume":39658,"rsi_14":49.09,"sma_20":9885.5,"sma_60":9658.0,"sma_120":9883.67},{"date":"2025-01-23","open":9423,"high":9461,"low":9252,"close":9328,"volume":20360,"rsi_14":45.38,"sma_20":9878.5,"sma_60":9657.17,"sma_120":9875.25},{"date":"2025-01-24","open":9328,"high":9366,"low":9242,"close":9299,"volume":17904,"rsi_14":37.04,"sma_20":9871.5,"sma_60":9657.83,"sma_120":9867.25},{"date":"2025-01-31","open":9290,"high":9394,"low":9195,"close":9299,"volume":34912,"rsi_14":40.82,"sma_20":9867.0,"sma_60":9657.17,"sma_120":9857.67},{"date":"2025-02-03","open":9261,"high":9261,"low":8948,"close":9214,"volume":41964,"rsi_14":34.31,"sma_20":9865.5,"sma_60":9655.5,"sma_120":9848.58},{"date":"2025-02-04","open":9204,"high":9442,"low":9138,"close":9394,"volume":39938,"rsi_14":45.38,"sma_20":9871.5,"sma_60":9659.83,"sma_120":9840.42},{"date":"2025-02-05","open":9404,"high":9480,"low":9290,"close":9394,"volume":32267,"rsi_14":47.79,"sma_20":9868.0,"sma_60":9660.5,"sma_120":9831.17},{"date":"2025-02-06","open":9404,"high":9480,"low":9337,"close":9461,"volume":41358,"rsi_14":58.1,"sma_20":9869.5,"sma_60":9661.5,"sma_120":9825.17},{"date":"2025-02-07","open":9480,"high":9499,"low":9299,"close":9394,"volume":21135,"rsi_14":51.43,"sma_20":9860.5,"sma_60":9664.0,"sma_120":9832.75},{"date":"2025-02-10","open":9385,"high":9404,"low":9261,"close":9375,"volume":46716,"rsi_14":55.67,"sma_20":9855.5,"sma_60":9666.5,"sma_120":9835.25},{"date":"2025-02-11","open":9347,"high":9423,"low":9318,"close":9366,"volume":21522,"rsi_14":52.17,"sma_20":9847.5,"sma_60":9669.17,"sma_120":9835.75},{"date":"2025-02-12","open":9366,"high":9404,"low":9119,"close":9185,"volume":47987,"rsi_14":41.67,"sma_20":9831.0,"sma_60":9672.33,"sma_120":9835.25},{"date":"2025-02-13","open":9204,"high":9594,"low":9166,"close":9556,"volume":58347,"rsi_14":60.0,"sma_20":9837.0,"sma_60":9686.67,"sma_120":9836.83},{"date":"2025-02-14","open":9556,"high":9556,"low":9347,"close":9527,"volume":52135,"rsi_14":60.0,"sma_20":9849.0,"sma_60":9705.33,"sma_120":9836.42},{"date":"2025-02-17","open":9527,"high":9736,"low":9432,"close":9736,"volume":65137,"rsi_14":60.84,"sma_20":9868.5,"sma_60":9727.67,"sma_120":9839.58},{"date":"2025-02-18","open":9641,"high":9793,"low":9594,"close":9727,"volume":72681,"rsi_14":65.91,"sma_20":9892.5,"sma_60":9749.83,"sma_120":9840.17},{"date":"2025-02-19","open":9755,"high":9803,"low":9556,"close":9727,"volume":83211,"rsi_14":67.44,"sma_20":9913.5,"sma_60":9770.33,"sma_120":9840.92},{"date":"2025-02-20","open":9689,"high":9898,"low":9660,"close":9831,"volume":79310,"rsi_14":70.0,"sma_20":9938.5,"sma_60":9787.5,"sma_120":9843.5},{"date":"2025-02-21","open":9850,"high":9850,"low":9689,"close":9803,"volume":69535,"rsi_14":73.13,"sma_20":9965.5,"sma_60":9805.83,"sma_120":9841.08},{"date":"2025-02-24","open":9793,"high":9955,"low":9670,"close":9955,"volume":80797,"rsi_14":72.52,"sma_20":10002.0,"sma_60":9827.33,"sma_120":9841.75},{"date":"2025-02-25","open":9955,"high":9964,"low":9765,"close":9907,"volume":36342,"rsi_14":69.85,"sma_20":10026.5,"sma_60":9847.17,"sma_120":9843.33},{"date":"2025-02-26","open":9907,"high":9917,"low":9774,"close":9898,"volume":36039,"rsi_14":67.69,"sma_20":10056.5,"sma_60":9866.33,"sma_120":9842.5},{"date":"2025-02-27","open":9888,"high":9964,"low":9831,"close":9888,"volume":45280,"rsi_14":70.97,"sma_20":10087.5,"sma_60":9885.67,"sma_120":9843.0},{"date":"2025-02-28","open":9869,"high":9964,"low":9632,"close":9964,"volume":39922,"rsi_14":73.85,"sma_20":10122.5,"sma_60":9908.5,"sma_120":9846.25},{"date":"2025-03-04","open":9964,"high":9964,"low":9774,"close":9917,"volume":39174,"rsi_14":71.64,"sma_20":10159.5,"sma_60":9928.67,"sma_120":9849.67},{"date":"2025-03-05","open":9917,"high":10031,"low":9898,"close":10012,"volume":61301,"rsi_14":84.8,"sma_20":10192.0,"sma_60":9951.83,"sma_120":9854.08},{"date":"2025-03-06","open":10012,"high":10059,"low":9869,"close":10002,"volume":20501,"rsi_14":77.01,"sma_20":10224.0,"sma_60":9976.33,"sma_120":9857.58},{"date":"2025-03-07","open":10002,"high":10012,"low":9774,"close":9945,"volume":31974,"rsi_14":74.44,"sma_20":10249.5,"sma_60":9994.83,"sma_120":9860.92},{"date":"2025-03-10","open":9860,"high":9993,"low":9765,"close":9945,"volume":39554,"rsi_14":66.18,"sma_20":10278.5,"sma_60":10009.0,"sma_120":9864.58},{"date":"2025-03-11","open":9784,"high":9812,"low":9603,"close":9689,"volume":27718,"rsi_14":47.87,"sma_20":10295.0,"sma_60":10024.67,"sma_120":9868.83},{"date":"2025-03-12","open":9698,"high":9860,"low":9641,"close":9860,"volume":32269,"rsi_14":56.25,"sma_20":10321.0,"sma_60":10044.33,"sma_120":9872.67},{"date":"2025-03-13","open":9860,"high":9860,"low":9347,"close":9413,"volume":51581,"rsi_14":35.14,"sma_20":10333.0,"sma_60":10052.0,"sma_120":9875.17},{"date":"2025-03-14","open":9337,"high":9527,"low":9337,"close":9423,"volume":41069,"rsi_14":36.3,"sma_20":10326.0,"sma_60":10053.67,"sma_120":9876.5},{"date":"2025-03-17","open":9461,"high":9461,"low":9176,"close":9394,"volume":28251,"rsi_14":27.82,"sma_20":10319.0,"sma_60":10046.67,"sma_120":9878.75},{"date":"2025-03-18","open":9394,"high":9480,"low":9347,"close":9394,"volume":19415,"rsi_14":28.91,"sma_20":10301.0,"sma_60":10044.83,"sma_120":9881.17},{"date":"2025-03-19","open":9394,"high":9489,"low":9290,"close":9442,"volume":22195,"rsi_14":31.82,"sma_20":10286.0,"sma_60":10037.33,"sma_120":9882.17},{"date":"2025-03-20","open":9461,"high":9537,"low":9290,"close":9366,"volume":46669,"rsi_14":30.22,"sma_20":10267.0,"sma_60":10034.33,"sma_120":9879.33},{"date":"2025-03-21","open":9347,"high":9423,"low":9280,"close":9366,"volume":30133,"rsi_14":25.95,"sma_20":10242.5,"sma_60":10031.33,"sma_120":9877.08},{"date":"2025-03-24","open":9366,"high":9451,"low":9366,"close":9432,"volume":27774,"rsi_14":30.83,"sma_20":10223.0,"sma_60":10028.5,"sma_120":9875.58},{"date":"2025-03-25","open":9432,"high":9480,"low":9309,"close":9356,"volume":50054,"rsi_14":23.66,"sma_20":10191.5,"sma_60":10026.17,"sma_120":9872.83},{"date":"2025-03-26","open":9356,"high":9651,"low":9328,"close":9651,"volume":36515,"rsi_14":38.51,"sma_20":10178.0,"sma_60":10030.0,"sma_120":9872.83},{"date":"2025-03-27","open":9556,"high":9622,"low":9442,"close":9518,"volume":33404,"rsi_14":36.69,"sma_20":10158.0,"sma_60":10031.0,"sma_120":9871.25},{"date":"2025-03-28","open":9489,"high":9622,"low":9413,"close":9508,"volume":66044,"rsi_14":36.47,"sma_20":10138.0,"sma_60":10032.33,"sma_120":9869.08},{"date":"2025-03-31","open":9423,"high":9423,"low":9128,"close":9176,"volume":22899,"rsi_14":34.83,"sma_20":10096.5,"sma_60":10028.67,"sma_120":9863.33},{"date":"2025-04-01","open":9176,"high":9736,"low":9166,"close":9689,"volume":83650,"rsi_14":45.79,"sma_20":10084.5,"sma_60":10036.5,"sma_120":9864.5},{"date":"2025-04-02","open":9727,"high":9727,"low":9527,"close":9632,"volume":34020,"rsi_14":56.65,"sma_20":10064.5,"sma_60":10042.67,"sma_120":9866.5},{"date":"2025-04-03","open":9546,"high":9841,"low":9451,"close":9774,"volume":59567,"rsi_14":59.89,"sma_20":10052.5,"sma_60":10048.17,"sma_120":9868.33},{"date":"2025-04-04","open":9727,"high":9926,"low":9546,"close":9926,"volume":121929,"rsi_14":64.0,"sma_20":10051.5,"sma_60":10056.83,"sma_120":9870.25},{"date":"2025-04-07","open":9812,"high":9812,"low":9480,"close":9594,"volume":52578,"rsi_14":54.47,"sma_20":10033.0,"sma_60":10057.33,"sma_120":9870.0},{"date":"2025-04-08","open":9670,"high":9774,"low":9594,"close":9679,"volume":54311,"rsi_14":55.23,"sma_20":10032.5,"sma_60":10061.0,"sma_120":9869.17},{"date":"2025-04-09","open":9660,"high":9774,"low":9508,"close":9708,"volume":48917,"rsi_14":57.69,"sma_20":10024.5,"sma_60":10064.33,"sma_120":9869.83},{"date":"2025-04-10","open":9888,"high":9945,"low":9622,"close":9708,"volume":54245,"rsi_14":57.69,"sma_20":10040.0,"sma_60":10068.0,"sma_120":9870.75},{"date":"2025-04-11","open":9689,"high":9831,"low":9565,"close":9831,"volume":42709,"rsi_14":58.75,"sma_20":10061.5,"sma_60":10074.83,"sma_120":9871.92},{"date":"2025-04-14","open":9822,"high":9888,"low":9651,"close":9860,"volume":60267,"rsi_14":61.28,"sma_20":10086.0,"sma_60":10084.67,"sma_120":9874.42},{"date":"2025-04-15","open":9850,"high":10040,"low":9708,"close":9926,"volume":52092,"rsi_14":56.87,"sma_20":10114.0,"sma_60":10094.5,"sma_120":9877.75},{"date":"2025-04-16","open":9917,"high":10287,"low":9803,"close":10164,"volume":92328,"rsi_14":65.32,"sma_20":10152.0,"sma_60":10110.17,"sma_120":9883.67},{"date":"2025-04-17","open":10154,"high":10468,"low":10021,"close":10344,"volume":112714,"rsi_14":68.33,"sma_20":10203.5,"sma_60":10128.0,"sma_120":9891.25},{"date":"2025-04-18","open":10344,"high":10582,"low":10069,"close":10506,"volume":125595,"rsi_14":81.53,"sma_20":10263.5,"sma_60":10148.17,"sma_120":9902.67},{"date":"2025-04-21","open":10515,"high":10525,"low":10173,"close":10278,"volume":57387,"rsi_14":66.15,"sma_20":10308.0,"sma_60":10165.5,"sma_120":9911.0},{"date":"2025-04-22","open":10173,"high":10325,"low":10164,"close":10278,"volume":60653,"rsi_14":68.28,"sma_20":10356.5,"sma_60":10183.33,"sma_120":9920.5},{"date":"2025-04-23","open":10297,"high":10344,"low":10078,"close":10202,"volume":55659,"rsi_14":62.57,"sma_20":10385.5,"sma_60":10196.67,"sma_120":9927.33},{"date":"2025-04-24","open":10202,"high":10202,"low":10069,"close":10088,"volume":37411,"rsi_14":54.86,"sma_20":10415.5,"sma_60":10210.0,"sma_120":9933.58},{"date":"2025-04-25","open":10183,"high":10221,"low":9964,"close":10088,"volume":36318,"rsi_14":68.57,"sma_20":10446.0,"sma_60":10223.83,"sma_120":9940.83},{"date":"2025-04-28","open":10135,"high":10164,"low":9983,"close":10116,"volume":27449,"rsi_14":67.16,"sma_20":10495.5,"sma_60":10238.17,"sma_120":9947.67},{"date":"2025-04-29","open":10164,"high":10278,"low":10021,"close":10202,"volume":78518,"rsi_14":68.57,"sma_20":10522.5,"sma_60":10255.5,"sma_120":9955.5},{"date":"2025-04-30","open":10259,"high":10268,"low":10002,"close":10059,"volume":42638,"rsi_14":61.94,"sma_20":10545.0,"sma_60":10267.17,"sma_120":9963.5},{"date":"2025-05-02","open":9926,"high":10040,"low":9793,"close":9983,"volume":58002,"rsi_14":55.33,"sma_20":10556.0,"sma_60":10277.5,"sma_120":9969.0},{"date":"2025-05-07","open":10021,"high":10088,"low":9888,"close":10078,"volume":31637,"rsi_14":57.32,"sma_20":10564.0,"sma_60":10288.33,"sma_120":9974.92},{"date":"2025-05-08","open":10097,"high":10173,"low":9983,"close":10126,"volume":52875,"rsi_14":56.77,"sma_20":10592.0,"sma_60":10301.17,"sma_120":9982.58},{"date":"2025-05-09","open":10126,"high":10202,"low":9964,"close":10107,"volume":37616,"rsi_14":47.73,"sma_20":10614.5,"sma_60":10314.0,"sma_120":9990.25},{"date":"2025-05-12","open":10107,"high":10202,"low":10040,"close":10154,"volume":41213,"rsi_14":41.53,"sma_20":10638.0,"sma_60":10327.83,"sma_120":9998.5},{"date":"2025-05-13","open":10192,"high":10240,"low":10059,"close":10240,"volume":32379,"rsi_14":37.27,"sma_20":10666.0,"sma_60":10346.33,"sma_120":10009.33},{"date":"2025-05-14","open":10240,"high":10297,"low":10107,"close":10230,"volume":44339,"rsi_14":47.13,"sma_20":10687.0,"sma_60":10358.17,"sma_120":10022.42},{"date":"2025-05-15","open":10183,"high":10249,"low":10078,"close":10154,"volume":26456,"rsi_14":43.16,"sma_20":10702.5,"sma_60":10369.17,"sma_120":10037.25},{"date":"2025-05-16","open":10088,"high":10135,"low":9879,"close":10021,"volume":33799,"rsi_14":40.59,"sma_20":10707.5,"sma_60":10374.17,"sma_120":10050.92},{"date":"2025-05-19","open":9926,"high":10002,"low":9774,"close":9774,"volume":26294,"rsi_14":35.65,"sma_20":10687.0,"sma_60":10375.0,"sma_120":10062.42},{"date":"2025-05-20","open":9803,"high":9860,"low":9679,"close":9860,"volume":22925,"rsi_14":40.32,"sma_20":10661.5,"sma_60":10377.33,"sma_120":10073.83},{"date":"2025-05-21","open":9860,"high":9879,"low":9746,"close":9841,"volume":15840,"rsi_14":38.21,"sma_20":10626.5,"sma_60":10377.5,"sma_120":10082.5},{"date":"2025-05-22","open":9841,"high":9841,"low":9622,"close":9622,"volume":22022,"rsi_14":27.74,"sma_20":10592.0,"sma_60":10374.33,"sma_120":10090.08},{"date":"2025-05-23","open":9679,"high":9774,"low":9575,"close":9774,"volume":12605,"rsi_14":39.13,"sma_20":10565.5,"sma_60":10371.17,"sma_120":10099.25},{"date":"2025-05-26","open":9774,"high":9850,"low":9689,"close":9831,"volume":16086,"rsi_14":44.12,"sma_20":10546.0,"sma_60":10369.83,"sma_120":10108.5},{"date":"2025-05-27","open":9727,"high":9974,"low":9727,"close":9974,"volume":32685,"rsi_14":46.1,"sma_20":10540.0,"sma_60":10371.17,"sma_120":10118.75},{"date":"2025-05-28","open":10021,"high":10021,"low":9869,"close":9964,"volume":31155,"rsi_14":43.8,"sma_20":10533.5,"sma_60":10372.5,"sma_120":10129.08},{"date":"2025-05-29","open":9926,"high":10021,"low":9708,"close":9898,"volume":56375,"rsi_14":42.25,"sma_20":10522.0,"sma_60":10371.33,"sma_120":10139.92},{"date":"2025-05-30","open":9888,"high":9888,"low":9632,"close":9632,"volume":30700,"rsi_14":33.33,"sma_20":10492.0,"sma_60":10366.33,"sma_120":10147.5},{"date":"2025-06-02","open":9641,"high":9689,"low":9432,"close":9499,"volume":32385,"rsi_14":27.06,"sma_20":10462.5,"sma_60":10357.33,"sma_120":10154.58},{"date":"2025-06-04","open":9622,"high":9793,"low":9489,"close":9613,"volume":37831,"rsi_14":32.04,"sma_20":10443.0,"sma_60":10350.5,"sma_120":10163.42},{"date":"2025-06-05","open":9556,"high":9831,"low":9556,"close":9812,"volume":21803,"rsi_14":40.72,"sma_20":10429.0,"sma_60":10348.17,"sma_120":10171.5},{"date":"2025-06-09","open":9812,"high":9812,"low":9679,"close":9774,"volume":31742,"rsi_14":42.93,"sma_20":10410.5,"sma_60":10345.17,"sma_120":10177.08},{"date":"2025-06-10","open":9812,"high":9926,"low":9736,"close":9926,"volume":39734,"rsi_14":54.6,"sma_20":10401.0,"sma_60":10349.33,"sma_120":10187.0},{"date":"2025-06-11","open":9926,"high":9926,"low":9784,"close":9850,"volume":14484,"rsi_14":49.71,"sma_20":10385.0,"sma_60":10349.17,"sma_120":10196.75},{"date":"2025-06-12","open":9850,"high":10021,"low":9774,"close":9926,"volume":34729,"rsi_14":52.51,"sma_20":10368.5,"sma_60":10358.17,"sma_120":10205.08},{"date":"2025-06-13","open":9926,"high":10002,"low":9651,"close":9774,"volume":53086,"rsi_14":54.65,"sma_20":10344.5,"sma_60":10364.33,"sma_120":10209.0},{"date":"2025-06-16","open":9784,"high":9993,"low":9774,"close":9917,"volume":52849,"rsi_14":54.39,"sma_20":10332.0,"sma_60":10373.5,"sma_120":10210.08},{"date":"2025-06-17","open":9926,"high":9936,"low":9746,"close":9869,"volume":36444,"rsi_14":51.18,"sma_20":10324.0,"sma_60":10381.83,"sma_120":10213.33},{"date":"2025-06-18","open":9869,"high":10116,"low":9803,"close":10107,"volume":76274,"rsi_14":53.89,"sma_20":10341.5,"sma_60":10393.5,"sma_120":10215.42},{"date":"2025-06-19","open":10107,"high":10107,"low":9964,"close":10050,"volume":34532,"rsi_14":52.43,"sma_20":10351.5,"sma_60":10405.5,"sma_120":10219.92},{"date":"2025-06-20","open":10050,"high":10126,"low":9974,"close":10069,"volume":37312,"rsi_14":55.0,"sma_20":10363.5,"sma_60":10417.83,"sma_120":10224.58},{"date":"2025-06-23","open":9945,"high":10021,"low":9803,"close":10002,"volume":38540,"rsi_14":62.26,"sma_20":10383.5,"sma_60":10427.83,"sma_120":10228.17},{"date":"2025-06-24","open":9993,"high":10097,"low":9917,"close":10040,"volume":55753,"rsi_14":69.13,"sma_20":10397.5,"sma_60":10439.83,"sma_120":10233.0},{"date":"2025-06-25","open":10040,"high":10069,"low":9879,"close":9936,"volume":24157,"rsi_14":61.49,"sma_20":10403.0,"sma_60":10444.83,"sma_120":10237.42},{"date":"2025-06-26","open":9926,"high":9964,"low":9603,"close":9679,"volume":140921,"rsi_14":45.45,"sma_20":10387.5,"sma_60":10447.67,"sma_120":10239.33},{"date":"2025-06-27","open":9660,"high":9698,"low":9499,"close":9527,"volume":25932,"rsi_14":42.17,"sma_20":10364.5,"sma_60":10448.0,"sma_120":10240.17},{"date":"2025-06-30","open":9546,"high":9869,"low":9489,"close":9613,"volume":57863,"rsi_14":39.62,"sma_20":10349.5,"sma_60":10455.67,"sma_120":10242.17},{"date":"2025-07-01","open":9717,"high":10259,"low":9679,"close":10183,"volume":137787,"rsi_14":58.29,"sma_20":10378.5,"sma_60":10464.33,"sma_120":10250.42},{"date":"2025-07-02","open":10173,"high":10183,"low":9508,"close":9831,"volume":54825,"rsi_14":47.92,"sma_20":10396.0,"sma_60":10467.83,"sma_120":10255.25},{"date":"2025-07-03","open":9831,"high":9974,"low":9755,"close":9945,"volume":32035,"rsi_14":53.81,"sma_20":10413.5,"sma_60":10470.83,"sma_120":10259.5},{"date":"2025-07-04","open":9945,"high":10002,"low":9793,"close":9879,"volume":34855,"rsi_14":49.12,"sma_20":10417.0,"sma_60":10470.0,"sma_120":10263.42},{"date":"2025-07-07","open":9860,"high":9955,"low":9822,"close":9898,"volume":23864,"rsi_14":50.67,"sma_20":10423.5,"sma_60":10475.33,"sma_120":10266.33},{"date":"2025-07-08","open":9898,"high":9945,"low":9736,"close":9869,"volume":25322,"rsi_14":43.84,"sma_20":10420.5,"sma_60":10478.67,"sma_120":10269.83},{"date":"2025-07-09","open":9803,"high":9850,"low":9708,"close":9765,"volume":15352,"rsi_14":42.79,"sma_20":10416.0,"sma_60":10479.67,"sma_120":10272.0},{"date":"2025-07-10","open":9765,"high":9774,"low":9698,"close":9755,"volume":19798,"rsi_14":42.03,"sma_20":10407.0,"sma_60":10480.5,"sma_120":10274.25},{"date":"2025-07-11","open":9755,"high":9803,"low":9708,"close":9727,"volume":17340,"rsi_14":42.86,"sma_20":10404.5,"sma_60":10478.67,"sma_120":10276.75},{"date":"2025-07-14","open":9727,"high":9736,"low":9641,"close":9660,"volume":11548,"rsi_14":40.29,"sma_20":10391.0,"sma_60":10475.17,"sma_120":10279.92},{"date":"2025-07-15","open":9660,"high":9660,"low":9594,"close":9632,"volume":10421,"rsi_14":41.92,"sma_20":10378.5,"sma_60":10470.0,"sma_120":10282.25},{"date":"2025-07-16","open":9632,"high":9698,"low":9565,"close":9651,"volume":18097,"rsi_14":49.13,"sma_20":10354.5,"sma_60":10461.0,"sma_120":10285.58},{"date":"2025-07-17","open":9736,"high":9736,"low":9546,"close":9613,"volume":24023,"rsi_14":52.8,"sma_20":10331.5,"sma_60":10448.17,"sma_120":10288.08},{"date":"2025-07-18","open":9670,"high":9670,"low":9556,"close":9651,"volume":22458,"rsi_14":51.28,"sma_20":10309.5,"sma_60":10433.17,"sma_120":10290.67},{"date":"2025-07-21","open":9651,"high":9717,"low":9556,"close":9670,"volume":19063,"rsi_14":22.45,"sma_20":10292.0,"sma_60":10422.5,"sma_120":10294.0},{"date":"2025-07-22","open":9594,"high":9727,"low":9527,"close":9575,"volume":28987,"rsi_14":30.99,"sma_20":10267.5,"sma_60":10410.17,"sma_120":10296.75},{"date":"2025-07-23","open":9575,"high":9613,"low":9499,"close":9499,"volume":17440,"rsi_14":14.93,"sma_20":10244.5,"sma_60":10397.83,"sma_120":10297.25},{"date":"2025-07-24","open":9508,"high":9527,"low":9385,"close":9385,"volume":21078,"rsi_14":13.89,"sma_20":10229.0,"sma_60":10385.5,"sma_120":10297.75},{"date":"2025-07-25","open":9356,"high":9394,"low":9252,"close":9318,"volume":16267,"rsi_14":10.39,"sma_20":10218.0,"sma_60":10372.0,"sma_120":10297.92},{"date":"2025-07-28","open":9318,"high":9328,"low":9024,"close":9119,"volume":25650,"rsi_14":8.42,"sma_20":10192.0,"sma_60":10354.5,"sma_120":10296.33},{"date":"2025-07-29","open":9147,"high":9299,"low":9062,"close":9166,"volume":12519,"rsi_14":14.61,"sma_20":10138.5,"sma_60":10336.33,"sma_120":10295.92},{"date":"2025-07-30","open":9185,"high":9242,"low":9147,"close":9233,"volume":8659,"rsi_14":21.05,"sma_20":10107.0,"sma_60":10321.83,"sma_120":10294.5},{"date":"2025-07-31","open":9233,"high":9261,"low":9185,"close":9252,"volume":8588,"rsi_14":23.4,"sma_20":10070.5,"sma_60":10309.0,"sma_120":10293.25},{"date":"2025-08-01","open":9252,"high":9271,"low":8900,"close":8910,"volume":20175,"rsi_14":17.89,"sma_20":10019.5,"sma_60":10288.5,"sma_120":10288.42},{"date":"2025-08-04","open":8891,"high":9033,"low":8881,"close":8929,"volume":5097,"rsi_14":19.67,"sma_20":9968.5,"sma_60":10267.5,"sma_120":10284.33},{"date":"2025-08-05","open":8891,"high":9062,"low":8891,"close":8995,"volume":10394,"rsi_14":22.83,"sma_20":9922.5,"sma_60":10248.0,"sma_120":10281.0},{"date":"2025-08-06","open":8995,"high":9214,"low":8938,"close":9214,"volume":10260,"rsi_14":35.62,"sma_20":9893.5,"sma_60":10231.5,"sma_120":10279.67},{"date":"2025-08-07","open":9214,"high":9309,"low":9052,"close":9195,"volume":13543,"rsi_14":33.33,"sma_20":9864.0,"sma_60":10213.17,"sma_120":10279.75},{"date":"2025-08-08","open":9195,"high":9233,"low":9109,"close":9109,"volume":8562,"rsi_14":30.46,"sma_20":9831.5,"sma_60":10193.5,"sma_120":10275.83},{"date":"2025-08-11","open":9309,"high":9309,"low":9071,"close":9100,"volume":4784,"rsi_14":32.39,"sma_20":9802.0,"sma_60":10175.0,"sma_120":10272.08},{"date":"2025-08-12","open":9100,"high":9185,"low":9071,"close":9147,"volume":5216,"rsi_14":36.69,"sma_20":9776.5,"sma_60":10159.67,"sma_120":10266.92},{"date":"2025-08-13","open":9176,"high":9176,"low":9014,"close":9147,"volume":8827,"rsi_14":40.16,"sma_20":9750.0,"sma_60":10148.67,"sma_120":10261.83},{"date":"2025-08-14","open":9138,"high":9185,"low":9043,"close":9166,"volume":9757,"rsi_14":43.44,"sma_20":9726.5,"sma_60":10136.5,"sma_120":10256.92},{"date":"2025-08-18","open":9147,"high":9157,"low":8976,"close":9128,"volume":9775,"rsi_14":50.48,"sma_20":9699.0,"sma_60":10124.0,"sma_120":10250.75},{"date":"2025-08-19","open":9033,"high":9119,"low":8967,"close":8967,"volume":10493,"rsi_14":41.03,"sma_20":9662.0,"sma_60":10112.5,"sma_120":10243.42},{"date":"2025-08-20","open":8986,"high":9014,"low":8739,"close":9014,"volume":11545,"rsi_14":40.0,"sma_20":9632.5,"sma_60":10099.17,"sma_120":10235.17},{"date":"2025-08-21","open":9014,"high":9090,"low":8862,"close":9090,"volume":8636,"rsi_14":42.98,"sma_20":9611.0,"sma_60":10086.17,"sma_120":10228.0},{"date":"2025-08-22","open":9090,"high":9090,"low":8862,"close":8881,"volume":11223,"rsi_14":48.6,"sma_20":9584.5,"sma_60":10067.0,"sma_120":10219.08},{"date":"2025-08-25","open":8910,"high":8976,"low":8834,"close":8919,"volume":8399,"rsi_14":49.54,"sma_20":9563.5,"sma_60":10048.67,"sma_120":10210.58},{"date":"2025-08-26","open":8919,"high":9071,"low":8872,"close":8948,"volume":7413,"rsi_14":47.62,"sma_20":9554.5,"sma_60":10032.0,"sma_120":10201.67},{"date":"2025-08-27","open":9005,"high":9005,"low":8910,"close":8938,"volume":11040,"rsi_14":32.53,"sma_20":9542.5,"sma_60":10019.83,"sma_120":10193.08},{"date":"2025-08-28","open":8976,"high":9100,"low":8919,"close":8976,"volume":11205,"rsi_14":36.47,"sma_20":9529.0,"sma_60":10010.67,"sma_120":10184.0},{"date":"2025-08-29","open":9005,"high":9005,"low":8881,"close":8919,"volume":3747,"rsi_14":37.8,"sma_20":9511.5,"sma_60":9998.5,"sma_120":10174.5},{"date":"2025-09-01","open":8862,"high":8900,"low":8786,"close":8862,"volume":3919,"rsi_14":35.63,"sma_20":9509.0,"sma_60":9981.83,"sma_120":10165.0},{"date":"2025-09-02","open":8872,"high":8872,"low":8815,"close":8843,"volume":2869,"rsi_14":30.95,"sma_20":9504.5,"sma_60":9965.5,"sma_120":10155.33},{"date":"2025-09-03","open":8843,"high":8881,"low":8815,"close":8862,"volume":4600,"rsi_14":32.56,"sma_20":9497.5,"sma_60":9946.83,"sma_120":10148.08},{"date":"2025-09-04","open":8891,"high":8995,"low":8824,"close":8919,"volume":6017,"rsi_14":35.56,"sma_20":9482.0,"sma_60":9930.5,"sma_120":10139.83},{"date":"2025-09-05","open":8986,"high":9005,"low":8891,"close":8938,"volume":4454,"rsi_14":38.64,"sma_20":9468.5,"sma_60":9913.17,"sma_120":10135.67},{"date":"2025-09-08","open":8938,"high":8976,"low":8891,"close":8957,"volume":1996,"rsi_14":49.32,"sma_20":9460.5,"sma_60":9898.83,"sma_120":10131.58},{"date":"2025-09-09","open":8910,"high":9062,"low":8910,"close":9005,"volume":8933,"rsi_14":49.32,"sma_20":9455.5,"sma_60":9882.83,"sma_120":10128.17},{"date":"2025-09-10","open":9014,"high":9166,"low":8995,"close":9128,"volume":10918,"rsi_14":52.56,"sma_20":9454.5,"sma_60":9869.83,"sma_120":10125.83},{"date":"2025-09-11","open":9081,"high":9176,"low":9005,"close":9005,"volume":11057,"rsi_14":59.42,"sma_20":9447.0,"sma_60":9850.5,"sma_120":10122.0},{"date":"2025-09-12","open":9062,"high":9195,"low":8995,"close":9119,"volume":15315,"rsi_14":63.64,"sma_20":9444.5,"sma_60":9834.17,"sma_120":10119.83},{"date":"2025-09-15","open":9081,"high":9090,"low":9024,"close":9052,"volume":1917,"rsi_14":56.79,"sma_20":9440.5,"sma_60":9816.33,"sma_120":10117.08},{"date":"2025-09-16","open":9033,"high":9052,"low":8957,"close":9052,"volume":6568,"rsi_14":57.5,"sma_20":9445.0,"sma_60":9799.67,"sma_120":10113.75},{"date":"2025-09-17","open":9005,"high":9071,"low":8986,"close":9043,"volume":4625,"rsi_14":54.55,"sma_20":9446.5,"sma_60":9782.17,"sma_120":10111.0},{"date":"2025-09-18","open":9005,"high":9166,"low":8995,"close":9014,"volume":9249,"rsi_14":56.0,"sma_20":9442.0,"sma_60":9765.83,"sma_120":10105.33},{"date":"2025-09-19","open":9560,"high":9560,"low":9420,"close":9530,"volume":4028,"rsi_14":63.51,"sma_20":9451.0,"sma_60":9754.83,"sma_120":10101.25},{"date":"2025-09-22","open":9005,"high":9128,"low":9005,"close":9052,"volume":7427,"rsi_14":65.28,"sma_20":9458.0,"sma_60":9746.5,"sma_120":10097.25},{"date":"2025-09-23","open":9005,"high":9043,"low":8919,"close":8929,"volume":10101,"rsi_14":54.22,"sma_20":9457.0,"sma_60":9734.5,"sma_120":10095.08},{"date":"2025-09-24","open":8900,"high":8957,"low":8805,"close":8872,"volume":8874,"rsi_14":46.99,"sma_20":9453.5,"sma_60":9711.5,"sma_120":10087.92},{"date":"2025-09-25","open":8957,"high":8957,"low":8796,"close":8862,"volume":2279,"rsi_14":45.12,"sma_20":9447.5,"sma_60":9694.5,"sma_120":10081.17},{"date":"2025-09-26","open":8891,"high":8891,"low":8729,"close":8843,"volume":7579,"rsi_14":42.68,"sma_20":9443.5,"sma_60":9675.17,"sma_120":10073.0},{"date":"2025-09-29","open":8805,"high":8862,"low":8653,"close":8758,"volume":9370,"rsi_14":34.88,"sma_20":9438.0,"sma_60":9655.5,"sma_120":10062.75},{"date":"2025-09-30","open":8758,"high":8777,"low":8653,"close":8672,"volume":11638,"rsi_14":20.73,"sma_20":9429.0,"sma_60":9634.0,"sma_120":10054.67},{"date":"2025-10-01","open":8786,"high":8786,"low":8672,"close":8767,"volume":3522,"rsi_14":34.18,"sma_20":9424.0,"sma_60":9614.67,"sma_120":10046.67},{"date":"2025-10-02","open":8701,"high":8805,"low":8701,"close":8796,"volume":3055,"rsi_14":25.71,"sma_20":9417.5,"sma_60":9597.67,"sma_120":10038.67},{"date":"2025-10-10","open":8834,"high":8834,"low":8615,"close":8644,"volume":6279,"rsi_14":22.78,"sma_20":9402.0,"sma_60":9578.17,"sma_120":10029.33},{"date":"2025-10-13","open":8577,"high":8625,"low":8530,"close":8549,"volume":5994,"rsi_14":20.22,"sma_20":9380.5,"sma_60":9557.5,"sma_120":10018.08},{"date":"2025-10-14","open":8568,"high":8644,"low":8520,"close":8568,"volume":7410,"rsi_14":22.22,"sma_20":9357.5,"sma_60":9538.33,"sma_120":10006.75},{"date":"2025-10-15","open":8634,"high":9081,"low":8625,"close":8691,"volume":22806,"rsi_14":33.33,"sma_20":9334.5,"sma_60":9521.83,"sma_120":9995.92},{"date":"2025-10-16","open":8767,"high":8767,"low":8644,"close":8701,"volume":4822,"rsi_14":30.53,"sma_20":9318.5,"sma_60":9505.17,"sma_120":9983.08},{"date":"2025-10-17","open":8748,"high":8748,"low":8454,"close":8482,"volume":19357,"rsi_14":24.58,"sma_20":9285.0,"sma_60":9485.33,"sma_120":9966.75},{"date":"2025-10-20","open":8558,"high":8615,"low":8368,"close":8530,"volume":7889,"rsi_14":30.91,"sma_20":9257.5,"sma_60":9465.67,"sma_120":9949.42},{"date":"2025-10-21","open":8568,"high":8767,"low":8463,"close":8587,"volume":12408,"rsi_14":36.36,"sma_20":9233.0,"sma_60":9446.67,"sma_120":9934.58},{"date":"2025-10-22","open":8786,"high":8786,"low":8587,"close":8663,"volume":12829,"rsi_14":41.03,"sma_20":9213.0,"sma_60":9430.67,"sma_120":9920.42},{"date":"2025-10-23","open":8558,"high":8748,"low":8558,"close":8596,"volume":9317,"rsi_14":39.34,"sma_20":9191.5,"sma_60":9414.83,"sma_120":9906.33},{"date":"2025-10-24","open":8701,"high":8701,"low":8511,"close":8530,"volume":5192,"rsi_14":40.0,"sma_20":9164.0,"sma_60":9399.83,"sma_120":9892.67},{"date":"2025-10-27","open":8530,"high":8530,"low":8387,"close":8425,"volume":11281,"rsi_14":39.34,"sma_20":9131.0,"sma_60":9384.17,"sma_120":9878.08},{"date":"2025-10-28","open":8454,"high":8463,"low":8283,"close":8397,"volume":10245,"rsi_14":33.04,"sma_20":9103.0,"sma_60":9371.5,"sma_120":9863.0},{"date":"2025-10-29","open":8397,"high":8397,"low":8150,"close":8150,"volume":41072,"rsi_14":25.36,"sma_20":9065.0,"sma_60":9353.67,"sma_120":9845.0},{"date":"2025-10-30","open":8216,"high":8216,"low":7931,"close":7998,"volume":24197,"rsi_14":25.36,"sma_20":9019.5,"sma_60":9332.0,"sma_120":9826.92},{"date":"2025-10-31","open":8036,"high":8036,"low":7893,"close":7912,"volume":8011,"rsi_14":25.55,"sma_20":8970.5,"sma_60":9308.5,"sma_120":9808.75},{"date":"2025-11-03","open":7912,"high":7950,"low":7827,"close":7941,"volume":15304,"rsi_14":26.09,"sma_20":8927.5,"sma_60":9291.5,"sma_120":9790.0},{"date":"2025-11-04","open":7912,"high":8045,"low":7855,"close":7941,"volume":9020,"rsi_14":18.4,"sma_20":8889.0,"sma_60":9274.17,"sma_120":9770.83},{"date":"2025-11-05","open":7865,"high":8083,"low":7779,"close":8074,"volume":8797,"rsi_14":26.09,"sma_20":8852.5,"sma_60":9258.0,"sma_120":9753.0},{"date":"2025-11-06","open":8074,"high":8102,"low":7931,"close":7950,"volume":11649,"rsi_14":28.12,"sma_20":8808.0,"sma_60":9235.83,"sma_120":9733.67},{"date":"2025-11-07","open":7950,"high":8055,"low":7703,"close":7865,"volume":7136,"rsi_14":23.48,"sma_20":8767.0,"sma_60":9212.5,"sma_120":9712.83},{"date":"2025-11-10","open":7865,"high":7960,"low":7779,"close":7846,"volume":5800,"rsi_14":19.53,"sma_20":8730.0,"sma_60":9190.33,"sma_120":9691.92},{"date":"2025-11-11","open":7969,"high":7969,"low":7846,"close":7865,"volume":9344,"rsi_14":15.57,"sma_20":8693.0,"sma_60":9168.67,"sma_120":9671.83},{"date":"2025-11-12","open":7922,"high":8026,"low":7855,"close":7922,"volume":5895,"rsi_14":20.66,"sma_20":8652.5,"sma_60":9147.17,"sma_120":9653.42},{"date":"2025-11-13","open":7922,"high":8074,"low":7903,"close":7950,"volume":7369,"rsi_14":23.93,"sma_20":8613.0,"sma_60":9126.17,"sma_120":9637.42},{"date":"2025-11-14","open":7969,"high":8121,"low":7884,"close":7988,"volume":13914,"rsi_14":29.09,"sma_20":8587.0,"sma_60":9105.5,"sma_120":9621.0},{"date":"2025-11-17","open":7988,"high":8045,"low":7846,"close":7865,"volume":6686,"rsi_14":26.67,"sma_20":8552.0,"sma_60":9083.33,"sma_120":9603.67},{"date":"2025-11-18","open":7969,"high":7969,"low":7770,"close":7836,"volume":7238,"rsi_14":32.99,"sma_20":8512.5,"sma_60":9063.5,"sma_120":9588.0},{"date":"2025-11-19","open":7760,"high":7922,"low":7618,"close":7922,"volume":15179,"rsi_14":45.56,"sma_20":8473.5,"sma_60":9044.33,"sma_120":9571.75},{"date":"2025-11-20","open":7922,"high":8093,"low":7836,"close":8093,"volume":10334,"rsi_14":59.6,"sma_20":8447.0,"sma_60":9026.83,"sma_120":9556.5},{"date":"2025-11-21","open":8064,"high":8093,"low":7979,"close":8036,"volume":6100,"rsi_14":54.9,"sma_20":8421.0,"sma_60":9012.0,"sma_120":9539.5},{"date":"2025-11-24","open":8007,"high":8017,"low":7827,"close":7941,"volume":19787,"rsi_14":50.0,"sma_20":8395.5,"sma_60":8994.83,"sma_120":9521.75},{"date":"2025-11-25","open":7969,"high":7969,"low":7865,"close":7941,"volume":2320,"rsi_14":42.86,"sma_20":8371.5,"sma_60":8977.17,"sma_120":9504.58},{"date":"2025-11-26","open":7874,"high":7941,"low":7874,"close":7922,"volume":2947,"rsi_14":48.28,"sma_20":8359.5,"sma_60":8959.33,"sma_120":9489.58},{"date":"2025-11-27","open":7874,"high":7931,"low":7827,"close":7912,"volume":4391,"rsi_14":53.16,"sma_20":8355.0,"sma_60":8940.67,"sma_120":9475.67},{"date":"2025-11-28","open":7998,"high":7998,"low":7827,"close":7903,"volume":9977,"rsi_14":53.85,"sma_20":8354.5,"sma_60":8922.83,"sma_120":9460.67},{"date":"2025-12-01","open":7988,"high":8045,"low":7903,"close":7941,"volume":4250,"rsi_14":55.0,"sma_20":8354.5,"sma_60":8906.67,"sma_120":9444.25},{"date":"2025-12-02","open":7979,"high":7979,"low":7922,"close":7941,"volume":1380,"rsi_14":51.35,"sma_20":8354.5,"sma_60":8890.83,"sma_120":9428.17},{"date":"2025-12-03","open":8036,"high":8036,"low":7874,"close":7969,"volume":2824,"rsi_14":51.35,"sma_20":8349.0,"sma_60":8875.17,"sma_120":9411.0},{"date":"2025-12-04","open":8007,"high":8007,"low":7817,"close":7903,"volume":6457,"rsi_14":44.16,"sma_20":8346.5,"sma_60":8857.33,"sma_120":9393.92},{"date":"2025-12-05","open":7969,"high":7969,"low":7760,"close":7817,"volume":9674,"rsi_14":46.58,"sma_20":8344.0,"sma_60":8837.67,"sma_120":9375.42},{"date":"2025-12-08","open":7874,"high":7884,"low":7713,"close":7874,"volume":17584,"rsi_14":52.63,"sma_20":8345.5,"sma_60":8818.67,"sma_120":9358.75},{"date":"2025-12-09","open":7893,"high":7893,"low":7789,"close":7836,"volume":5091,"rsi_14":43.66,"sma_20":8344.0,"sma_60":8798.17,"sma_120":9340.5},{"date":"2025-12-10","open":7836,"high":7836,"low":7684,"close":7770,"volume":10472,"rsi_14":21.67,"sma_20":8336.0,"sma_60":8774.33,"sma_120":9322.08},{"date":"2025-12-11","open":7827,"high":7827,"low":7656,"close":7770,"volume":13269,"rsi_14":24.07,"sma_20":8326.5,"sma_60":8752.67,"sma_120":9301.58},{"date":"2025-12-12","open":7789,"high":7789,"low":7608,"close":7646,"volume":10455,"rsi_14":22.81,"sma_20":8308.5,"sma_60":8726.83,"sma_120":9280.5},{"date":"2025-12-15","open":7646,"high":7741,"low":7618,"close":7675,"volume":11159,"rsi_14":26.67,"sma_20":8298.5,"sma_60":8702.67,"sma_120":9259.5},{"date":"2025-12-16","open":7694,"high":7694,"low":7552,"close":7656,"volume":12499,"rsi_14":26.67,"sma_20":8289.0,"sma_60":8678.17,"sma_120":9238.92},{"date":"2025-12-17","open":7675,"high":7684,"low":7514,"close":7684,"volume":10272,"rsi_14":30.65,"sma_20":8276.5,"sma_60":8654.33,"sma_120":9218.25},{"date":"2025-12-18","open":7684,"high":7684,"low":7428,"close":7646,"volume":20867,"rsi_14":29.23,"sma_20":8253.0,"sma_60":8630.5,"sma_120":9198.17},{"date":"2025-12-19","open":7646,"high":7646,"low":7466,"close":7571,"volume":11990,"rsi_14":21.74,"sma_20":8228.5,"sma_60":8604.5,"sma_120":9179.67},{"date":"2025-12-22","open":7571,"high":7608,"low":7485,"close":7599,"volume":9016,"rsi_14":25.0,"sma_20":8210.5,"sma_60":8579.0,"sma_120":9162.75},{"date":"2025-12-23","open":7504,"high":7627,"low":7447,"close":7618,"volume":11485,"rsi_14":23.94,"sma_20":8193.5,"sma_60":8556.0,"sma_120":9145.25},{"date":"2025-12-24","open":7627,"high":7627,"low":7514,"close":7599,"volume":4458,"rsi_14":25.76,"sma_20":8176.5,"sma_60":8533.67,"sma_120":9122.58},{"date":"2025-12-26","open":7637,"high":7637,"low":7523,"close":7580,"volume":4891,"rsi_14":28.81,"sma_20":8159.0,"sma_60":8511.17,"sma_120":9102.83},{"date":"2025-12-29","open":7940,"high":7980,"low":7830,"close":7970,"volume":7243,"rsi_14":20.37,"sma_20":8141.5,"sma_60":8488.83,"sma_120":9082.0},{"date":"2025-12-30","open":7970,"high":7970,"low":7820,"close":7960,"volume":9754,"rsi_14":21.57,"sma_20":8121.5,"sma_60":8467.83,"sma_120":9061.67},{"date":"2026-01-02","open":8030,"high":8030,"low":7820,"close":7950,"volume":12707,"rsi_14":24.44,"sma_20":8101.0,"sma_60":8448.17,"sma_120":9041.08},{"date":"2026-01-05","open":8020,"high":8020,"low":7800,"close":7940,"volume":15123,"rsi_14":23.91,"sma_20":8078.5,"sma_60":8426.67,"sma_120":9020.67},{"date":"2026-01-06","open":7880,"high":7920,"low":7770,"close":7890,"volume":26699,"rsi_14":28.95,"sma_20":8057.0,"sma_60":8403.83,"sma_120":9000.75},{"date":"2026-01-07","open":7860,"high":7860,"low":7620,"close":7820,"volume":26796,"rsi_14":19.05,"sma_20":8036.5,"sma_60":8382.5,"sma_120":8980.33},{"date":"2026-01-08","open":7770,"high":7770,"low":7570,"close":7580,"volume":9629,"rsi_14":12.5,"sma_20":8001.0,"sma_60":8358.83,"sma_120":8958.17},{"date":"2026-01-09","open":7580,"high":7620,"low":7540,"close":7610,"volume":8980,"rsi_14":12.5,"sma_20":7969.0,"sma_60":8335.33,"sma_120":8936.83},{"date":"2026-01-12","open":7590,"high":7730,"low":7590,"close":7660,"volume":2943,"rsi_14":20.0,"sma_20":7943.0,"sma_60":8310.5,"sma_120":8916.17},{"date":"2026-01-13","open":7700,"high":7720,"low":7610,"close":7700,"volume":9801,"rsi_14":27.87,"sma_20":7919.0,"sma_60":8286.17,"sma_120":8895.67},{"date":"2026-01-14","open":7700,"high":7790,"low":7650,"close":7790,"volume":4017,"rsi_14":34.33,"sma_20":7906.0,"sma_60":8267.17,"sma_120":8876.25},{"date":"2026-01-15","open":7790,"high":7790,"low":7620,"close":7740,"volume":7757,"rsi_14":30.0,"sma_20":7889.0,"sma_60":8246.5,"sma_120":8856.08},{"date":"2026-01-16","open":7760,"high":7760,"low":7600,"close":7660,"volume":6993,"rsi_14":27.63,"sma_20":7869.0,"sma_60":8223.5,"sma_120":8835.08},{"date":"2026-01-19","open":7640,"high":7660,"low":7560,"close":7630,"volume":16409,"rsi_14":27.63,"sma_20":7826.5,"sma_60":8175.5,"sma_120":8814.67},{"date":"2026-01-20","open":7610,"high":7760,"low":7550,"close":7710,"volume":7429,"rsi_14":34.94,"sma_20":7813.5,"sma_60":8154.33,"sma_120":8795.58},{"date":"2026-01-21","open":7710,"high":7720,"low":7580,"close":7670,"volume":5652,"rsi_14":33.72,"sma_20":7797.0,"sma_60":8134.33,"sma_120":8777.17},{"date":"2026-01-22","open":7650,"high":7860,"low":7650,"close":7800,"volume":11995,"rsi_14":42.86,"sma_20":7786.0,"sma_60":8117.0,"sma_120":8760.42},{"date":"2026-01-23","open":7850,"high":7850,"low":7720,"close":7830,"volume":3756,"rsi_14":46.88,"sma_20":7777.5,"sma_60":8104.5,"sma_120":8745.67},{"date":"2026-01-26","open":7860,"high":7960,"low":7760,"close":7940,"volume":23673,"rsi_14":56.0,"sma_20":7775.5,"sma_60":8096.5,"sma_120":8731.42},{"date":"2026-01-27","open":7900,"high":8060,"low":7860,"close":7900,"volume":10846,"rsi_14":70.0,"sma_20":7772.0,"sma_60":8089.33,"sma_120":8716.25},{"date":"2026-01-28","open":7900,"high":8030,"low":7840,"close":7990,"volume":11693,"rsi_14":72.09,"sma_20":7773.5,"sma_60":8083.17,"sma_120":8701.67},{"date":"2026-01-29","open":8120,"high":9990,"low":7880,"close":8520,"volume":694979,"rsi_14":82.09,"sma_20":7802.0,"sma_60":8085.83,"sma_120":8694.5},{"date":"2026-01-30","open":8460,"high":8740,"low":7630,"close":8080,"volume":112404,"rsi_14":60.92,"sma_20":7809.0,"sma_60":8078.83,"sma_120":8683.5},{"date":"2026-02-02","open":8080,"high":8080,"low":7840,"close":7840,"volume":33550,"rsi_14":51.32,"sma_20":7806.5,"sma_60":8070.0,"sma_120":8669.92},{"date":"2026-02-03","open":8050,"high":8050,"low":7850,"close":7990,"volume":13660,"rsi_14":56.28,"sma_20":7815.0,"sma_60":8065.17,"sma_120":8655.67},{"date":"2026-02-04","open":8020,"high":8050,"low":7950,"close":7990,"volume":9069,"rsi_14":58.64,"sma_20":7835.5,"sma_60":8070.67,"sma_120":8641.58},{"date":"2026-02-05","open":7940,"high":8220,"low":7940,"close":8190,"volume":28141,"rsi_14":62.56,"sma_20":7864.5,"sma_60":8069.5,"sma_120":8629.92},{"date":"2026-02-06","open":8110,"high":8190,"low":7910,"close":8030,"volume":10593,"rsi_14":58.93,"sma_20":7883.0,"sma_60":8065.33,"sma_120":8617.0},{"date":"2026-02-09","open":8090,"high":8110,"low":7950,"close":8010,"volume":12079,"rsi_14":56.88,"sma_20":7898.5,"sma_60":8059.83,"sma_120":8603.5},{"date":"2026-02-10","open":8080,"high":8090,"low":7910,"close":8090,"volume":8748,"rsi_14":59.46,"sma_20":7913.5,"sma_60":8055.17,"sma_120":8590.67},{"date":"2026-02-11","open":8100,"high":8150,"low":8010,"close":8120,"volume":5922,"rsi_14":57.55,"sma_20":7932.5,"sma_60":8050.33,"sma_120":8577.92},{"date":"2026-02-12","open":8130,"high":8180,"low":8080,"close":8110,"volume":7715,"rsi_14":56.67,"sma_20":7955.0,"sma_60":8047.5,"sma_120":8565.42},{"date":"2026-02-13","open":8100,"high":8110,"low":7730,"close":7840,"volume":33527,"rsi_14":47.79,"sma_20":7964.0,"sma_60":8040.67,"sma_120":8552.08},{"date":"2026-02-19","open":7840,"high":8100,"low":7780,"close":8050,"volume":11103,"rsi_14":53.09,"sma_20":7985.0,"sma_60":8035.83,"sma_120":8540.08},{"date":"2026-02-20","open":8060,"high":8060,"low":7950,"close":8040,"volume":7366,"rsi_14":51.06,"sma_20":8001.5,"sma_60":8027.83,"sma_120":8527.33},{"date":"2026-02-23","open":8080,"high":8110,"low":7990,"close":8100,"volume":8168,"rsi_14":38.83,"sma_20":8023.0,"sma_60":8021.83,"sma_120":8516.92},{"date":"2026-02-24","open":8100,"high":8100,"low":7920,"close":8040,"volume":10967,"rsi_14":48.67,"sma_20":8035.0,"sma_60":8016.5,"sma_120":8505.67},{"date":"2026-02-25","open":8040,"high":8080,"low":7980,"close":8070,"volume":16065,"rsi_14":58.91,"sma_20":8047.0,"sma_60":8011.67,"sma_120":8494.42},{"date":"2026-02-26","open":8070,"high":8070,"low":7910,"close":8020,"volume":12038,"rsi_14":51.26,"sma_20":8055.5,"sma_60":7871.67,"sma_120":8046.0},{"date":"2026-02-27","open":8000,"high":8530,"low":7890,"close":8400,"volume":83155,"rsi_14":63.06,"sma_20":8076.0,"sma_60":8007.5,"sma_120":8474.08},{"date":"2026-03-03","open":8230,"high":8230,"low":7990,"close":8070,"volume":21800,"rsi_14":46.47,"sma_20":8080.0,"sma_60":8003.33,"sma_120":8463.08},{"date":"2026-03-04","open":8070,"high":8070,"low":7040,"close":7780,"volume":38483,"rsi_14":43.17,"sma_20":8043.0,"sma_60":7993.67,"sma_120":8450.17},{"date":"2026-03-05","open":7920,"high":8120,"low":7770,"close":8020,"volume":33028,"rsi_14":50.24,"sma_20":8040.0,"sma_60":7988.0,"sma_120":8439.42},{"date":"2026-03-06","open":7970,"high":8080,"low":7880,"close":7960,"volume":8391,"rsi_14":46.8,"sma_20":8046.0,"sma_60":7980.83,"sma_120":8428.0},{"date":"2026-03-09","open":7960,"high":8190,"low":7750,"close":7920,"volume":16231,"rsi_14":45.1,"sma_20":8042.5,"sma_60":7974.17,"sma_120":8415.75},{"date":"2026-03-10","open":7960,"high":8030,"low":7810,"close":8000,"volume":4147,"rsi_14":47.39,"sma_20":8043.0,"sma_60":7970.33,"sma_120":8404.0},{"date":"2026-03-11","open":8000,"high":8050,"low":7850,"close":7990,"volume":4406,"rsi_14":54.05,"sma_20":8033.0,"sma_60":7965.33,"sma_120":8392.0},{"date":"2026-03-12","open":7990,"high":7990,"low":7890,"close":7970,"volume":1954,"rsi_14":47.59,"sma_20":8030.0,"sma_60":7960.67,"sma_120":8379.42},{"date":"2026-03-13","open":7990,"high":7990,"low":7810,"close":7970,"volume":5297,"rsi_14":47.88,"sma_20":8028.0,"sma_60":7957.17,"sma_120":8365.75},{"date":"2026-03-16","open":7980,"high":7980,"low":7660,"close":7960,"volume":16879,"rsi_14":45.62,"sma_20":8021.5,"sma_60":7887.5,"sma_120":8012.08},{"date":"2026-03-17","open":7960,"high":7960,"low":7800,"close":7910,"volume":8762,"rsi_14":45.91,"sma_20":8011.0,"sma_60":7951.17,"sma_120":8339.0},{"date":"2026-03-18","open":7910,"high":7910,"low":7800,"close":7890,"volume":7901,"rsi_14":44.3,"sma_20":8000.0,"sma_60":7948.0,"sma_120":8325.33},{"date":"2026-03-19","open":7960,"high":7970,"low":7670,"close":7840,"volume":8705,"rsi_14":44.3,"sma_20":8000.0,"sma_60":7944.33,"sma_120":8311.25},{"date":"2026-03-20","open":7810,"high":7890,"low":7770,"close":7780,"volume":2767,"rsi_14":25.4,"sma_20":7986.5,"sma_60":7939.17,"sma_120":8296.75},{"date":"2026-03-23","open":7720,"high":7750,"low":7600,"close":7740,"volume":6164,"rsi_14":32.99,"sma_20":7971.5,"sma_60":7934.0,"sma_120":8282.25},{"date":"2026-03-24","open":7740,"high":7800,"low":7650,"close":7790,"volume":3210,"rsi_14":50.68,"sma_20":7956.0,"sma_60":7931.0,"sma_120":8267.75},{"date":"2026-03-25","open":7780,"high":8090,"low":7700,"close":8020,"volume":14246,"rsi_14":50.0,"sma_20":7955.0,"sma_60":7931.33,"sma_120":8255.17},{"date":"2026-03-26","open":8020,"high":8020,"low":7800,"close":7930,"volume":7587,"rsi_14":48.0,"sma_20":7948.0,"sma_60":7929.83,"sma_120":8242.92},{"date":"2026-03-27","open":7930,"high":7960,"low":7730,"close":7750,"volume":5497,"rsi_14":40.45,"sma_20":7934.5,"sma_60":7925.67,"sma_120":8229.67},{"date":"2026-03-30","open":7710,"high":7890,"low":7300,"close":7740,"volume":10578,"rsi_14":34.15,"sma_20":7901.5,"sma_60":7921.67,"sma_120":8216.42},{"date":"2026-03-31","open":7680,"high":7800,"low":7620,"close":7740,"volume":2500,"rsi_14":34.57,"sma_20":7885.0,"sma_60":7917.83,"sma_120":8203.33},{"date":"2026-04-01","open":7810,"high":7970,"low":7760,"close":7850,"volume":7443,"rsi_14":43.33,"sma_20":7888.5,"sma_60":7916.0,"sma_120":8191.92},{"date":"2026-04-02","open":7950,"high":7950,"low":7600,"close":7790,"volume":7441,"rsi_14":40.62,"sma_20":7877.0,"sma_60":7913.33,"sma_120":8180.75},{"date":"2026-04-03","open":7800,"high":7800,"low":7710,"close":7760,"volume":1359,"rsi_14":39.8,"sma_20":7867.0,"sma_60":7910.33,"sma_120":8168.5},{"date":"2026-04-06","open":7690,"high":7750,"low":7510,"close":7600,"volume":8207,"rsi_14":35.78,"sma_20":7851.0,"sma_60":7905.5,"sma_120":8154.67},{"date":"2026-04-07","open":7530,"high":7640,"low":7530,"close":7620,"volume":5037,"rsi_14":37.61,"sma_20":7832.0,"sma_60":7902.17,"sma_120":8142.33},{"date":"2026-04-08","open":7730,"high":7730,"low":7600,"close":7690,"volume":7618,"rsi_14":43.24,"sma_20":7817.0,"sma_60":7904.0,"sma_120":8131.42},{"date":"2026-04-09","open":7690,"high":7810,"low":7660,"close":7710,"volume":6457,"rsi_14":46.73,"sma_20":7804.0,"sma_60":7905.67,"sma_120":8120.5},{"date":"2026-04-10","open":7640,"high":7800,"low":7600,"close":7700,"volume":3782,"rsi_14":48.08,"sma_20":7790.5,"sma_60":7906.33,"sma_120":8108.42},{"date":"2026-04-13","open":7620,"high":7720,"low":7550,"close":7700,"volume":5256,"rsi_14":45.45,"sma_20":7777.5,"sma_60":7906.33,"sma_120":8096.25},{"date":"2026-04-14","open":7730,"high":8000,"low":7730,"close":7870,"volume":13771,"rsi_14":41.94,"sma_20":7775.5,"sma_60":7907.67,"sma_120":8087.42},{"date":"2026-04-15","open":7940,"high":7980,"low":7580,"close":7600,"volume":65399,"rsi_14":35.14,"sma_20":7761.0,"sma_60":7905.33,"sma_120":8075.92},{"date":"2026-04-16","open":7680,"high":7800,"low":7640,"close":7780,"volume":14398,"rsi_14":51.35,"sma_20":7758.0,"sma_60":7907.33,"sma_120":8065.42},{"date":"2026-04-17","open":7800,"high":7880,"low":7730,"close":7880,"volume":13207,"rsi_14":55.83,"sma_20":7763.0,"sma_60":7911.5,"sma_120":8055.08},{"date":"2026-04-20","open":7880,"high":7900,"low":7820,"close":7870,"volume":7501,"rsi_14":55.37,"sma_20":7769.5,"sma_60":7914.17,"sma_120":8045.25},{"date":"2026-04-21","open":7920,"high":7950,"low":7840,"close":7920,"volume":10696,"rsi_14":53.04,"sma_20":7776.0,"sma_60":7918.33,"sma_120":8036.42},{"date":"2026-04-22","open":7900,"high":7910,"low":7730,"close":7770,"volume":14418,"rsi_14":49.19,"sma_20":7763.5,"sma_60":7917.83,"sma_120":8027.25},{"date":"2026-04-23","open":7770,"high":7870,"low":7720,"close":7780,"volume":4424,"rsi_14":50.82,"sma_20":7756.0,"sma_60":7917.0,"sma_120":8018.42},{"date":"2026-04-24","open":7870,"high":7870,"low":7690,"close":7780,"volume":7168,"rsi_14":58.49,"sma_20":7757.5,"sma_60":7914.33,"sma_120":8011.75},{"date":"2026-04-27","open":7770,"high":7850,"low":7770,"close":7780,"volume":6976,"rsi_14":57.69,"sma_20":7759.5,"sma_60":7912.33,"sma_120":8006.42},{"date":"2026-04-28","open":7890,"high":7890,"low":7730,"close":7820,"volume":5369,"rsi_14":56.44,"sma_20":7763.5,"sma_60":7909.5,"sma_120":8002.17},{"date":"2026-04-29","open":7820,"high":7820,"low":7690,"close":7820,"volume":8280,"rsi_14":55.56,"sma_20":7762.0,"sma_60":7897.83,"sma_120":7882.25},{"date":"2026-04-30","open":7820,"high":7830,"low":7730,"close":7750,"volume":2827,"rsi_14":43.18,"sma_20":7773.0,"sma_60":7765.83,"sma_120":7863.5},{"date":"2026-05-04","open":7800,"high":7800,"low":7680,"close":7730,"volume":11788,"rsi_14":51.4,"sma_20":7758.5,"sma_60":7890.5,"sma_120":7986.17},{"date":"2026-05-06","open":7670,"high":7730,"low":7470,"close":7580,"volume":21029,"rsi_14":36.19,"sma_20":7757.5,"sma_60":7883.67,"sma_120":7979.58},{"date":"2026-05-07","open":7600,"high":7600,"low":7390,"close":7500,"volume":15869,"rsi_14":44.19,"sma_20":7751.5,"sma_60":7875.5,"sma_120":7973.08},{"date":"2026-05-08","open":7490,"high":7520,"low":7380,"close":7420,"volume":8147,"rsi_14":26.32,"sma_20":7738.0,"sma_60":7862.67,"sma_120":7966.08},{"date":"2026-05-11","open":7420,"high":7460,"low":7200,"close":7370,"volume":15557,"rsi_14":14.08,"sma_20":7721.0,"sma_60":7851.67,"sma_120":7958.5},{"date":"2026-05-12","open":7320,"high":7370,"low":7000,"close":7100,"volume":21961,"rsi_14":10.31,"sma_20":7691.0,"sma_60":7836.5,"sma_120":7948.17},{"date":"2026-05-13","open":7170,"high":7170,"low":7000,"close":7050,"volume":10691,"rsi_14":5.15,"sma_20":7658.5,"sma_60":7819.17,"sma_120":7937.17},{"date":"2026-05-14","open":7140,"high":7140,"low":6980,"close":7060,"volume":6491,"rsi_14":7.23,"sma_20":7618.0,"sma_60":7801.5,"sma_120":7925.92},{"date":"2026-05-15","open":7000,"high":7070,"low":6930,"close":7010,"volume":10196,"rsi_14":5.75,"sma_20":7588.5,"sma_60":7783.17,"sma_120":7915.33},{"date":"2026-05-18","open":7010,"high":7100,"low":6910,"close":7020,"volume":3298,"rsi_14":6.82,"sma_20":7550.5,"sma_60":7769.5,"sma_120":7905.08},{"date":"2026-05-19","open":7090,"high":7090,"low":6900,"close":6900,"volume":7869,"rsi_14":6.0,"sma_20":7501.5,"sma_60":7750.33,"sma_120":7893.08},{"date":"2026-05-20","open":7200,"high":7200,"low":6890,"close":7020,"volume":15828,"rsi_14":12.96,"sma_20":7459.0,"sma_60":7733.33,"sma_120":7880.58},{"date":"2026-05-21","open":7030,"high":7250,"low":7030,"close":7200,"volume":4323,"rsi_14":25.4,"sma_20":7423.0,"sma_60":7718.33,"sma_120":7870.08},{"date":"2026-05-22","open":7210,"high":8230,"low":6960,"close":7810,"volume":223232,"rsi_14":51.67,"sma_20":7425.0,"sma_60":7714.5,"sma_120":7865.5},{"date":"2026-05-26","open":7990,"high":8190,"low":7770,"close":7910,"volume":83070,"rsi_14":54.79,"sma_20":7431.5,"sma_60":7711.83,"sma_120":7861.75},{"date":"2026-05-27","open":7900,"high":7970,"low":7210,"close":7400,"volume":34370,"rsi_14":45.98,"sma_20":7412.5,"sma_60":7701.5,"sma_120":7853.92},{"date":"2026-05-28","open":7390,"high":7390,"low":6970,"close":7090,"volume":26395,"rsi_14":41.7,"sma_20":7378.0,"sma_60":7679.67,"sma_120":7843.58},{"date":"2026-05-29","open":7090,"high":7100,"low":6720,"close":6840,"volume":14477,"rsi_14":39.02,"sma_20":7329.0,"sma_60":7659.17,"sma_120":7831.25},{"date":"2026-06-01","open":6890,"high":6890,"low":6280,"close":6420,"volume":21166,"rsi_14":34.22,"sma_20":7259.0,"sma_60":7636.5,"sma_120":7815.08},{"date":"2026-06-02","open":6220,"high":6800,"low":6140,"close":6380,"volume":20355,"rsi_14":37.05,"sma_20":7190.5,"sma_60":7609.17,"sma_120":7798.58},{"date":"2026-06-04","open":6330,"high":6470,"low":6210,"close":6350,"volume":7545,"rsi_14":37.32,"sma_20":7121.5,"sma_60":7582.33,"sma_120":7781.58},{"date":"2026-06-05","open":6420,"high":6420,"low":6110,"close":6370,"volume":8673,"rsi_14":37.55,"sma_20":7061.0,"sma_60":7556.5,"sma_120":7765.33},{"date":"2026-06-08","open":6220,"high":6350,"low":5930,"close":6240,"volume":10626,"rsi_14":36.49,"sma_20":6998.0,"sma_60":7527.17,"sma_120":7748.75},{"date":"2026-06-09","open":5950,"high":6210,"low":5950,"close":6200,"volume":6343,"rsi_14":35.76,"sma_20":6937.0,"sma_60":7497.33,"sma_120":7731.33},{"date":"2026-06-10","open":6170,"high":6170,"low":5980,"close":6170,"volume":9957,"rsi_14":36.92,"sma_20":6877.0,"sma_60":7467.33,"sma_120":7714.0},{"date":"2026-06-11","open":6120,"high":6160,"low":5940,"close":6140,"volume":8314,"rsi_14":33.7,"sma_20":6829.0,"sma_60":7436.83,"sma_120":7697.0},{"date":"2026-06-12","open":6110,"high":6280,"low":6100,"close":6180,"volume":5206,"rsi_14":30.08,"sma_20":6785.5,"sma_60":7407.17,"sma_120":7680.33},{"date":"2026-06-15","open":6270,"high":6380,"low":6180,"close":6260,"volume":7024,"rsi_14":11.82,"sma_20":6745.5,"sma_60":7379.67,"sma_120":7665.42},{"date":"2026-06-16","open":6150,"high":6270,"low":6150,"close":6240,"volume":3108,"rsi_14":7.18,"sma_20":6707.0,"sma_60":7352.17,"sma_120":7650.08},{"date":"2026-06-17","open":6260,"high":6260,"low":6160,"close":6230,"volume":1574,"rsi_14":31.58,"sma_20":6327.5,"sma_60":7165.83,"sma_120":7545.75},{"date":"2026-06-18","open":6280,"high":6280,"low":6100,"close":6190,"volume":2004,"rsi_14":11.86,"sma_20":6632.0,"sma_60":7298.83,"sma_120":7619.0},{"date":"2026-06-19","open":6210,"high":6210,"low":5850,"close":6120,"volume":9088,"rsi_14":14.0,"sma_20":6587.0,"sma_60":7271.83,"sma_120":7602.92},{"date":"2026-06-22","open":6110,"high":6110,"low":5900,"close":5960,"volume":4562,"rsi_14":18.92,"sma_20":6525.0,"sma_60":7241.33,"sma_120":7586.17},{"date":"2026-06-23","open":5920,"high":6020,"low":5500,"close":5730,"volume":16288,"rsi_14":15.05,"sma_20":6421.0,"sma_60":7203.17,"sma_120":7567.25},{"date":"2026-06-24","open":5690,"high":5780,"low":5500,"close":5710,"volume":13184,"rsi_14":15.22,"sma_20":6311.0,"sma_60":7166.17,"sma_120":7548.0},{"date":"2026-06-25","open":5670,"high":5750,"low":5480,"close":5570,"volume":8196,"rsi_14":11.54,"sma_20":6219.5,"sma_60":7129.83,"sma_120":7527.75},{"date":"2026-06-26","open":5580,"high":5580,"low":5030,"close":5190,"volume":13983,"rsi_14":9.3,"sma_20":6124.5,"sma_60":7087.33,"sma_120":7504.5},{"date":"2026-06-29","open":5190,"high":5470,"low":5130,"close":5460,"volume":3430,"rsi_14":25.66,"sma_20":6055.5,"sma_60":7049.33,"sma_120":7483.58},{"date":"2026-06-30","open":5490,"high":5490,"low":5440,"close":5480,"volume":444,"rsi_14":27.15,"sma_20":6008.5,"sma_60":7009.83,"sma_120":7462.92},{"date":"2026-07-01","open":5520,"high":5550,"low":5410,"close":5550,"volume":1622,"rsi_14":30.97,"sma_20":5967.0,"sma_60":6972.5,"sma_120":7442.92},{"date":"2026-07-02","open":5550,"high":5650,"low":5410,"close":5560,"volume":5941,"rsi_14":29.61,"sma_20":5927.5,"sma_60":6935.83,"sma_120":7423.08},{"date":"2026-07-03","open":5510,"high":5570,"low":5300,"close":5550,"volume":3824,"rsi_14":25.52,"sma_20":5886.5,"sma_60":6901.67,"sma_120":7403.58},{"date":"2026-07-06","open":5580,"high":5700,"low":5500,"close":5620,"volume":5452,"rsi_14":29.33,"sma_20":5855.5,"sma_60":6868.33,"sma_120":7385.25},{"date":"2026-07-07","open":5690,"high":5700,"low":5480,"close":5600,"volume":3852,"rsi_14":29.14,"sma_20":5825.5,"sma_60":6833.5,"sma_120":7368.75},{"date":"2026-07-08","open":5650,"high":5650,"low":5400,"close":5520,"volume":6037,"rsi_14":28.39,"sma_20":5793.0,"sma_60":6797.0,"sma_120":7351.33},{"date":"2026-07-09","open":5520,"high":5520,"low":5290,"close":5390,"volume":3452,"rsi_14":27.33,"sma_20":5755.5,"sma_60":6758.5,"sma_120":7332.42},{"date":"2026-07-10","open":5390,"high":5420,"low":5380,"close":5420,"volume":2834,"rsi_14":31.76,"sma_20":5717.5,"sma_60":6720.5,"sma_120":7313.42},{"date":"2026-07-13","open":5460,"high":5640,"low":5360,"close":5420,"volume":2736,"rsi_14":37.6,"sma_20":5675.5,"sma_60":6679.67,"sma_120":7293.67},{"date":"2026-07-14","open":5530,"high":5530,"low":5200,"close":5400,"volume":31506,"rsi_14":37.6,"sma_20":5633.5,"sma_60":6643.0,"sma_120":7274.17},{"date":"2026-07-15","open":5420,"high":5600,"low":5400,"close":5530,"volume":5012,"rsi_14":48.39,"sma_20":5598.5,"sma_60":6605.5,"sma_120":7256.42},{"date":"2026-07-16","open":5520,"high":5520,"low":5400,"close":5500,"volume":4895,"rsi_14":67.42,"sma_20":5564.0,"sma_60":6565.83,"sma_120":7238.67},{"date":"2026-07-20","open":5500,"high":5500,"low":5180,"close":5390,"volume":6637,"rsi_14":45.21,"sma_20":5527.5,"sma_60":6524.5,"sma_120":7219.33},{"date":"2026-07-21","open":5060,"high":5360,"low":5060,"close":5250,"volume":12963,"rsi_14":36.47,"sma_20":5492.0,"sma_60":6480.0,"sma_120":7199.17},{"date":"2026-07-22","open":5270,"high":5290,"low":5200,"close":5280,"volume":3747,"rsi_14":33.33,"sma_20":5469.5,"sma_60":6438.5,"sma_120":7178.17},{"date":"2026-07-23","open":5240,"high":5340,"low":5160,"close":5340,"volume":8051,"rsi_14":37.21,"sma_20":5451.0,"sma_60":6397.83,"sma_120":7157.42},{"date":"2026-07-24","open":5340,"high":5340,"low":5150,"close":5290,"volume":8105,"rsi_14":35.56,"sma_20":5437.0,"sma_60":6356.33,"sma_120":7135.33},{"date":"2026-07-27","open":5250,"high":5290,"low":5100,"close":5290,"volume":17887,"rsi_14":30.12,"sma_20":5442.0,"sma_60":6314.83,"sma_120":7113.58},{"date":"2026-07-28","open":5290,"high":5290,"low":4975,"close":5250,"volume":25984,"rsi_14":29.41,"sma_20":5431.5,"sma_60":6272.0,"sma_120":7090.75},{"date":"2026-07-29","open":5250,"high":5250,"low":4960,"close":5200,"volume":9029,"rsi_14":30.49,"sma_20":5417.5,"sma_60":6228.33,"sma_120":7063.08},{"date":"2026-07-30","open":5200,"high":5230,"low":4950,"close":5090,"volume":12118,"rsi_14":31.25,"sma_20":5394.5,"sma_60":6184.0,"sma_120":7038.17},{"date":"2026-07-31","open":5140,"high":5140,"low":5000,"close":5140,"volume":8215,"rsi_14":32.93,"sma_20":5373.5,"sma_60":6140.83,"sma_120":7015.67},{"date":"2026-08-03","open":5110,"high":5260,"low":5110,"close":5240,"volume":3436,"rsi_14":40.22,"sma_20":5358.0,"sma_60":6101.83,"sma_120":6992.75},{"date":"2026-08-04","open":5240,"high":5680,"low":5190,"close":5440,"volume":3624,"rsi_14":51.82,"sma_20":5349.0,"sma_60":6067.5,"sma_120":6971.5},{"date":"2026-08-05","open":5440,"high":5440,"low":5310,"close":5440,"volume":6786,"rsi_14":45.36,"sma_20":5341.0,"sma_60":6034.5,"sma_120":6948.58},{"date":"2026-08-06","open":5450,"high":5530,"low":5360,"close":5530,"volume":12415,"rsi_14":51.46,"sma_20":5341.5,"sma_60":6003.83,"sma_120":6927.75},{"date":"2026-08-07","open":5530,"high":5600,"low":5490,"close":5600,"volume":1992,"rsi_14":60.61,"sma_20":5352.0,"sma_60":5978.83,"sma_120":6907.67},{"date":"2026-08-10","open":5590,"high":5720,"low":5520,"close":5700,"volume":10423,"rsi_14":73.68,"sma_20":5366.0,"sma_60":5956.33,"sma_120":6887.75},{"date":"2026-08-11","open":5700,"high":5800,"low":5680,"close":5770,"volume":1739,"rsi_14":74.75,"sma_20":5383.5,"sma_60":5934.83,"sma_120":6868.17},{"date":"2026-08-12","open":5800,"high":5890,"low":5750,"close":5890,"volume":3151,"rsi_14":76.19,"sma_20":5408.0,"sma_60":5916.17,"sma_120":6849.67},{"date":"2026-08-13","open":5890,"high":5980,"low":5890,"close":5970,"volume":2089,"rsi_14":81.48,"sma_20":5430.0,"sma_60":5898.67,"sma_120":6834.08},{"date":"2026-08-14","open":5990,"high":5990,"low":5840,"close":5940,"volume":4979,"rsi_14":79.28,"sma_20":5452.0,"sma_60":5882.67,"sma_120":6816.5},{"date":"2026-08-18","open":5950,"high":5950,"low":5760,"close":5900,"volume":10754,"rsi_14":79.28,"sma_20":5477.5,"sma_60":5864.0,"sma_120":6798.67},{"date":"2026-08-19","open":5900,"high":5930,"low":5750,"close":5840,"volume":1714,"rsi_14":78.57,"sma_20":5507.0,"sma_60":5841.33,"sma_120":6779.83},{"date":"2026-08-20","open":5900,"high":5900,"low":5780,"close":5860,"volume":1464,"rsi_14":87.38,"sma_20":5536.0,"sma_60":5808.83,"sma_120":6761.67},{"date":"2026-08-21","open":5900,"high":5900,"low":5750,"close":5860,"volume":2604,"rsi_14":86.73,"sma_20":5562.0,"sma_60":5774.67,"sma_120":6743.25},{"date":"2026-08-24","open":5890,"high":5890,"low":5770,"close":5810,"volume":463,"rsi_14":80.65,"sma_20":5588.0,"sma_60":5748.17,"sma_120":6724.83},{"date":"2026-08-25","open":5830,"high":5830,"low":5750,"close":5780,"volume":347,"rsi_14":72.37,"sma_20":5612.5,"sma_60":5726.33,"sma_120":6703.0},{"date":"2026-08-26","open":5810,"high":5810,"low":5670,"close":5690,"volume":1858,"rsi_14":64.71,"sma_20":5634.5,"sma_60":5707.17,"sma_120":6683.17},{"date":"2026-08-27","open":5740,"high":5780,"low":5600,"close":5770,"volume":1514,"rsi_14":64.29,"sma_20":5663.0,"sma_60":5696.33,"sma_120":6666.42},{"date":"2026-08-28","open":5780,"high":5780,"low":5680,"close":5720,"volume":1535,"rsi_14":57.32,"sma_20":5694.5,"sma_60":5685.33,"sma_120":6647.25},{"date":"2026-08-31","open":5790,"high":6000,"low":5750,"close":5970,"volume":5648,"rsi_14":63.92,"sma_20":5736.0,"sma_60":5679.0,"sma_120":6630.67},{"date":"2026-09-01","open":5970,"high":6000,"low":5810,"close":5900,"volume":4165,"rsi_14":56.7,"sma_20":5769.0,"sma_60":5671.17,"sma_120":6613.83},{"date":"2026-09-02","open":5870,"high":5880,"low":5750,"close":5760,"volume":1898,"rsi_14":43.43,"sma_20":5785.0,"sma_60":5663.17,"sma_120":6595.17},{"date":"2026-09-03","open":5760,"high":5760,"low":5690,"close":5760,"volume":3072,"rsi_14":38.46,"sma_20":5801.0,"sma_60":5655.83,"sma_120":6576.58},{"date":"2026-09-04","open":5760,"high":5760,"low":5660,"close":5750,"volume":818,"rsi_14":39.33,"sma_20":5812.0,"sma_60":5648.83,"sma_120":6558.08},{"date":"2026-09-07","open":5750,"high":5750,"low":5630,"close":5730,"volume":932,"rsi_14":40.23,"sma_20":5818.5,"sma_60":5642.0,"sma_120":6539.42},{"date":"2026-09-08","open":5610,"high":5840,"low":5610,"close":5840,"volume":2004,"rsi_14":50.0,"sma_20":5825.5,"sma_60":5636.33,"sma_120":6521.75},{"date":"2026-09-09","open":5840,"high":5860,"low":5810,"close":5850,"volume":262,"rsi_14":49.45,"sma_20":5829.5,"sma_60":5629.5,"sma_120":6504.58},{"date":"2026-09-10","open":5900,"high":5900,"low":5790,"close":5850,"volume":436,"rsi_14":49.45,"sma_20":5827.5,"sma_60":5623.0,"sma_120":6487.58},{"date":"2026-09-11","open":5900,"high":5900,"low":5730,"close":5830,"volume":149,"rsi_14":51.14,"sma_20":5820.5,"sma_60":5616.33,"sma_120":6470.83},{"date":"2026-09-14","open":5840,"high":5840,"low":5710,"close":5790,"volume":941,"rsi_14":50.56,"sma_20":5813.0,"sma_60":5609.67,"sma_120":6454.25},{"date":"2026-09-15","open":5700,"high":5990,"low":5400,"close":5990,"volume":4041,"rsi_14":65.0,"sma_20":5817.5,"sma_60":5607.5,"sma_120":6439.67},{"date":"2026-09-16","open":5780,"high":5780,"low":5600,"close":5750,"volume":2710,"rsi_14":49.14,"sma_20":5813.0,"sma_60":5604.0,"sma_120":6422.67},{"date":"2026-09-17","open":5740,"high":6500,"low":5610,"close":5760,"volume":1331,"rsi_14":51.79,"sma_20":5808.0,"sma_60":5604.5,"sma_120":6403.83},{"date":"2026-09-18","open":5790,"high":5880,"low":5620,"close":5880,"volume":3226,"rsi_14":45.45,"sma_20":5809.0,"sma_60":5607.33,"sma_120":6386.75},{"date":"2026-09-21","open":5750,"high":5750,"low":5610,"close":5710,"volume":898,"rsi_14":41.28,"sma_20":5804.0,"sma_60":5609.67,"sma_120":6369.75},{"date":"2026-09-22","open":5760,"high":5760,"low":5610,"close":5620,"volume":2070,"rsi_14":43.27,"sma_20":5796.0,"sma_60":5616.83,"sma_120":6352.08},{"date":"2026-09-23","open":5720,"high":5720,"low":5520,"close":5600,"volume":2067,"rsi_14":42.45,"sma_20":5791.5,"sma_60":5619.17,"sma_120":6334.25},{"date":"2026-09-28","open":5640,"high":5640,"low":5370,"close":5410,"volume":15145,"rsi_14":36.29,"sma_20":5773.5,"sma_60":5618.0,"sma_120":6313.92},{"date":"2026-09-29","open":5510,"high":5790,"low":5410,"close":5690,"volume":2015,"rsi_14":48.67,"sma_20":5772.0,"sma_60":5620.33,"sma_120":6296.42},{"date":"2026-09-30","open":5450,"high":5750,"low":5440,"close":5740,"volume":583,"rsi_14":46.53,"sma_20":5760.5,"sma_60":5623.33,"sma_120":6279.58},{"date":"2026-10-01","open":5450,"high":5990,"low":5450,"close":5520,"volume":2365,"rsi_14":40.0,"sma_20":5741.5,"sma_60":5622.83,"sma_120":6262.25},{"date":"2026-10-02","open":5530,"high":5530,"low":5430,"close":5520,"volume":1020,"rsi_14":40.0,"sma_20":5729.5,"sma_60":5621.17,"sma_120":6244.75},{"date":"2026-10-06","open":5520,"high":5520,"low":5320,"close":5500,"volume":4999,"rsi_14":40.0,"sma_20":5716.5,"sma_60":5619.5,"sma_120":6226.5},{"date":"2026-10-07","open":5410,"high":5490,"low":5380,"close":5490,"volume":2776,"rsi_14":40.74,"sma_20":5703.5,"sma_60":5619.0,"sma_120":6208.0},{"date":"2026-10-08","open":5370,"high":5860,"low":5370,"close":5550,"volume":721,"rsi_14":35.14,"sma_20":5694.5,"sma_60":5621.67,"sma_120":6190.08},{"date":"2026-10-12","open":5500,"high":5530,"low":5400,"close":5470,"volume":1244,"rsi_14":39.39,"sma_20":5676.0,"sma_60":5622.5,"sma_120":6171.5},{"date":"2026-10-13","open":5480,"high":5710,"low":5110,"close":5280,"volume":7174,"rsi_14":34.0,"sma_20":5647.5,"sma_60":5620.17,"sma_120":6149.92},{"date":"2026-10-14","open":5310,"high":5810,"low":5310,"close":5310,"volume":804,"rsi_14":29.79,"sma_20":5620.5,"sma_60":5618.67,"sma_120":6130.83},{"date":"2026-10-15","open":5310,"high":5310,"low":5060,"close":5060,"volume":2876,"rsi_14":28.19,"sma_20":5582.0,"sma_60":5610.83,"sma_120":6108.17},{"date":"2026-10-16","open":5240,"high":5240,"low":5200,"close":5220,"volume":1193,"rsi_14":37.18,"sma_20":5553.5,"sma_60":5606.17,"sma_120":6086.0},{"date":"2026-10-19","open":5240,"high":5450,"low":5160,"close":5280,"volume":868,"rsi_14":40.0,"sma_20":5518.0,"sma_60":5604.33,"sma_120":6064.42},{"date":"2026-10-20","open":5220,"high":5220,"low":5000,"close":5190,"volume":4161,"rsi_14":42.67,"sma_20":5490.0,"sma_60":5603.33,"sma_120":6041.67},{"date":"2026-10-21","open":5170,"high":5190,"low":5100,"close":5160,"volume":3142,"rsi_14":28.8,"sma_20":5460.0,"sma_60":5601.33,"sma_120":6019.92},{"date":"2026-10-22","open":5160,"high":5170,"low":5020,"close":5110,"volume":2332,"rsi_14":24.8,"sma_20":5421.5,"sma_60":5597.5,"sma_120":5997.67},{"date":"2026-10-23","open":5100,"high":5221,"low":5000,"close":5000,"volume":5350,"rsi_14":27.19,"sma_20":5386.0,"sma_60":5592.67,"sma_120":5974.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.42,"pbr":1.29,"ttm_eps":null,"close":10804.5459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.29,"pbr":1.07,"ttm_eps":null,"close":9313.9443},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.6,"pbr":1.04,"ttm_eps":null,"close":9280.2754},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.45,"pbr":1.05,"ttm_eps":null,"close":9175.79},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.07,"pbr":1.08,"ttm_eps":null,"close":9612.7324},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.9,"pbr":0.99,"ttm_eps":null,"close":8672.3564},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":233.43,"pbr":0.94,"ttm_eps":null,"close":7960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":157.45,"pbr":0.98,"ttm_eps":null,"close":7740.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.71,"ttm_eps":null,"close":5480.0}],"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":"보라티알","phase":"above-fold","symbol_resolved":true}