{"status":"ok","report":{"price_analysis":{"current":2270.0,"change_1d":-1.7,"change_7d":-6.2,"change_30d":-6.0,"high_30d":3150.0,"low_30d":2175.0,"position_in_range":10.0,"support":2272.5,"resistance":3052.5},"summary":"네오크레마(311390)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 286.98억. 현재가 2,270원, 전일 대비 -1.7%, 30일 -6.0%. PER 6.5배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 534.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.5배입니다. ROE 3.1%입니다. 시가총액 286.98억. 매출 816.29억, 영업이익 35.79억.","grade":"C","comment":"PER 6.53배, ROE 3.07%","per":6.53,"pbr":0.19,"roe":3.07,"eps":347.88,"revenue":81628645975.0,"operating_income":3579284358.0,"net_income":7308684838.0,"market_cap":28697966520,"profit_margin":8.95,"roa":2.43,"operating_margin":4.38,"gross_margin":43.19,"debt_ratio":0.2628089720943227,"total_assets":189368298711.0,"total_equity":149957992773.0,"total_debt":39410305938.0,"dividend_yield":1.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.0로 약세 구간입니다. MACD(-33.68)가 시그널선(-15.29)을 하회합니다(데드크로스). SMA20 2423, SMA60 2419 — 혼조세입니다. 볼린저밴드 2246~2599 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":31.97278911564625,"macd":-33.67537770751824,"macd_signal":-15.289376653650345,"sma_20":2422.75,"sma_60":2418.5833333333335,"bb_upper":2599.228752262135,"bb_lower":2246.271247737865,"atr_14":214.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 534.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.54만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":534.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-567.0,"institution_net":0.0,"retail_net":567.0},{"date":"2026-10-22","foreign_net":-1236.0,"institution_net":0.0,"retail_net":1236.0},{"date":"2026-10-21","foreign_net":135.0,"institution_net":-63.0,"retail_net":-72.0},{"date":"2026-10-20","foreign_net":1076.0,"institution_net":63.0,"retail_net":-1139.0},{"date":"2026-10-19","foreign_net":1126.0,"institution_net":0.0,"retail_net":-1126.0},{"date":"2026-10-16","foreign_net":3487.0,"institution_net":0.0,"retail_net":-3487.0},{"date":"2026-10-15","foreign_net":2555.0,"institution_net":0.0,"retail_net":-2555.0},{"date":"2026-10-14","foreign_net":-292.0,"institution_net":-173.0,"retail_net":465.0},{"date":"2026-10-13","foreign_net":3199.0,"institution_net":0.0,"retail_net":-3199.0},{"date":"2026-10-12","foreign_net":7464.0,"institution_net":-1665.0,"retail_net":-5799.0},{"date":"2026-10-08","foreign_net":7046.0,"institution_net":1838.0,"retail_net":-8884.0},{"date":"2026-10-07","foreign_net":524.0,"institution_net":0.0,"retail_net":-524.0},{"date":"2026-10-06","foreign_net":2975.0,"institution_net":0.0,"retail_net":-2975.0},{"date":"2026-10-02","foreign_net":-1828.0,"institution_net":0.0,"retail_net":1828.0},{"date":"2026-10-01","foreign_net":-1556.0,"institution_net":0.0,"retail_net":1556.0},{"date":"2026-09-30","foreign_net":-3852.0,"institution_net":0.0,"retail_net":3852.0},{"date":"2026-09-29","foreign_net":4535.0,"institution_net":0.0,"retail_net":-4535.0},{"date":"2026-09-28","foreign_net":-16841.0,"institution_net":0.0,"retail_net":16841.0},{"date":"2026-09-23","foreign_net":-2412.0,"institution_net":0.0,"retail_net":2412.0},{"date":"2026-09-22","foreign_net":-152.0,"institution_net":0.0,"retail_net":152.0},{"date":"2026-09-21","foreign_net":-1126.0,"institution_net":0.0,"retail_net":1126.0},{"date":"2026-09-18","foreign_net":-374.0,"institution_net":0.0,"retail_net":374.0},{"date":"2026-09-17","foreign_net":-10519.0,"institution_net":0.0,"retail_net":10519.0},{"date":"2026-09-16","foreign_net":-10797.0,"institution_net":-112.0,"retail_net":10909.0},{"date":"2026-09-15","foreign_net":-6104.0,"institution_net":0.0,"retail_net":6104.0},{"date":"2026-09-14","foreign_net":-2460.0,"institution_net":112.0,"retail_net":2348.0},{"date":"2026-09-11","foreign_net":-1112.0,"institution_net":0.0,"retail_net":1112.0},{"date":"2026-09-10","foreign_net":-2569.0,"institution_net":0.0,"retail_net":2569.0},{"date":"2026-09-09","foreign_net":-2657.0,"institution_net":0.0,"retail_net":2657.0},{"date":"2026-09-08","foreign_net":-3082.0,"institution_net":0.0,"retail_net":3082.0}],"periods":{"d1":{"foreign_net":-567.0,"institution_net":0,"retail_net":567.0},"d3":{"foreign_net":-1668.0,"institution_net":-63.0,"retail_net":1731.0},"d7":{"foreign_net":6576.0,"institution_net":0.0,"retail_net":-6576.0},"d14":{"foreign_net":25664.0,"institution_net":0.0,"retail_net":-25664.0},"d30":{"foreign_net":-35414.0,"institution_net":0.0,"retail_net":35414.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +19.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":161.4,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.0,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 4.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.55,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":5.8,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.7%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":43.19,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.53,"current_pbr":0.19,"per_5y_high":73.69,"per_5y_low":7.11,"per_5y_avg":21.71,"per_percentile":0.0,"pbr_5y_high":2.01,"pbr_5y_low":0.43,"pbr_5y_avg":1.16,"pbr_percentile":0.0,"per_5y_median":16.92,"pbr_5y_median":1.02,"history":[{"quarter":"2024-Q2","per":13.92,"pbr":2.01},{"quarter":"2024-Q3","per":19.73,"pbr":1.38},{"quarter":"2024-Q4","per":73.69,"pbr":0.98},{"quarter":"2025-Q1","per":16.92,"pbr":1.32},{"quarter":"2025-Q2","per":18.63,"pbr":0.93},{"quarter":"2025-Q3","per":18.43,"pbr":1.63},{"quarter":"2025-Q4","per":14.2,"pbr":1.02},{"quarter":"2026-Q1","per":12.74,"pbr":0.74},{"quarter":"2026-Q2","per":7.11,"pbr":0.43},{"quarter":"현재","per":6.53,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5714.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6683.5293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5418.0088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7345.9502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5289.4795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9323.3252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5803.5972,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2475.0,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.92,"eps":410.61,"close":5714.62,"source":"reported"},{"date":"2024-07","per":14.81,"eps":410.61,"close":6080.43,"source":"reported"},{"date":"2024-08","per":16.3,"eps":410.61,"close":6693.42,"source":"reported"},{"date":"2024-09","per":19.73,"eps":338.83,"close":6683.53,"source":"reported"},{"date":"2024-10","per":21.27,"eps":338.83,"close":7207.53,"source":"reported"},{"date":"2024-11","per":20.34,"eps":338.83,"close":6891.15,"source":"reported"},{"date":"2024-12","per":73.69,"eps":73.52,"close":5418.01,"source":"reported"},{"date":"2025-01","per":88.76,"eps":73.52,"close":6525.34,"source":"reported"},{"date":"2025-02","per":89.56,"eps":73.52,"close":6584.66,"source":"reported"},{"date":"2025-03","per":16.92,"eps":434.16,"close":7345.95,"source":"reported"},{"date":"2025-04","per":18.42,"eps":434.16,"close":7998.48,"source":"reported"},{"date":"2025-05","per":14.01,"eps":434.16,"close":6080.43,"source":"reported"},{"date":"2025-06","per":18.63,"eps":283.91,"close":5289.48,"source":"reported"},{"date":"2025-07","per":21.97,"eps":283.91,"close":6238.62,"source":"reported"},{"date":"2025-08","per":34.23,"eps":283.91,"close":9718.8,"source":"reported"},{"date":"2025-09","per":18.43,"eps":505.79,"close":9323.33,"source":"reported"},{"date":"2025-10","per":14.54,"eps":505.79,"close":7355.84,"source":"reported"},{"date":"2025-11","per":11.81,"eps":505.79,"close":5971.67,"source":"reported"},{"date":"2025-12","per":14.2,"eps":408.81,"close":5803.6,"source":"reported"},{"date":"2026-01","per":12.12,"eps":408.81,"close":4953.33,"source":"reported"},{"date":"2026-02","per":12.31,"eps":408.81,"close":5032.42,"source":"reported"},{"date":"2026-03","per":12.74,"eps":329.37,"close":4195.0,"source":"reported"},{"date":"2026-04","per":14.33,"eps":329.37,"close":4720.0,"source":"reported"},{"date":"2026-05","per":9.78,"eps":329.37,"close":3220.0,"source":"reported"},{"date":"2026-06","per":7.11,"eps":347.88,"close":2475.0,"source":"reported"},{"date":"2026-07","per":6.64,"eps":347.88,"close":2310.0,"source":"reported"},{"date":"2026-08","per":7.3,"eps":347.88,"close":2540.0,"source":"reported"},{"date":"2026-09","per":7.39,"eps":347.88,"close":2570.0,"source":"reported"},{"date":"2026-10","per":6.5,"eps":347.88,"close":2260.0,"source":"reported"}],"trailing_per_history_meta":{"avg":21.99,"std":21.94,"upper_1sd":43.93,"lower_1sd":0.05,"current":6.5,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":14.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"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":"2026-10-24T00:26:15.077415+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"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":0.03069010824229059,"dividend_yield":null,"eps":134.0,"revenue":22845187158.0,"operating_income":3536014013.0,"net_income":4602227030.0,"market_cap":null,"profit_margin":0.20145280483676745,"operating_margin":0.1547815734029453,"roa":0.02430304893335701,"gross_margin":0.43194904820661134,"total_equity":149957992773.0,"total_assets":189368298711.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.49,"pbr":0.79,"roe":0.012937184086543341,"dividend_yield":1.09,"eps":149.07,"revenue":19084139873.0,"operating_income":665918249.0,"net_income":1886362806.0,"market_cap":58200000000.0,"profit_margin":0.09884452841748463,"operating_margin":0.034893804668772774,"roa":0.010218951044082158,"gross_margin":0.3542950052239957,"total_equity":145809381190.0,"total_assets":184594563362.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005880894380963299,"dividend_yield":null,"eps":-68.01,"revenue":21647859627.0,"operating_income":-1084511544.0,"net_income":-860554341.0,"market_cap":null,"profit_margin":-0.03975239842772656,"operating_margin":-0.050097864762914376,"roa":-0.004732563942330072,"gross_margin":0.27312231624163424,"total_equity":146330521389.0,"total_assets":181836812241.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011412027425205772,"dividend_yield":null,"eps":132.82,"revenue":18051459317.0,"operating_income":461863640.0,"net_income":1680649343.0,"market_cap":null,"profit_margin":0.09310323965981215,"operating_margin":0.025585944708915526,"roa":0.008935472817227447,"gross_margin":0.3637130636755156,"total_equity":147270005616.0,"total_assets":188087343264.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010023815046078556,"dividend_yield":null,"eps":115.49,"revenue":21446145250.0,"operating_income":3266164463.0,"net_income":1461435557.0,"market_cap":null,"profit_margin":0.06814443994311752,"operating_margin":0.15229610845799899,"roa":0.008013858761491917,"gross_margin":0.4307071394566816,"total_equity":145796341042.0,"total_assets":182363528045.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020131492059034545,"dividend_yield":null,"eps":228.51,"revenue":20798224907.0,"operating_income":2765272754.0,"net_income":2891527952.0,"market_cap":null,"profit_margin":0.13902763168152907,"operating_margin":0.13295715217837173,"roa":0.015986600571680033,"gross_margin":0.3801353517597097,"total_equity":143632073744.0,"total_assets":180871970813.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0025628620042150337,"dividend_yield":null,"eps":28.97,"revenue":22726622667.0,"operating_income":927130749.0,"net_income":366544029.0,"market_cap":null,"profit_margin":0.016128398590972214,"operating_margin":0.04079491979889437,"roa":0.0020553332433377505,"gross_margin":0.3185113927865259,"total_equity":143021367673.0,"total_assets":178338004403.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00902845259366915,"dividend_yield":null,"eps":-89.06,"revenue":5922381840.0,"operating_income":-1243634313.0,"net_income":-1126967101.0,"market_cap":null,"profit_margin":-0.19028950369063,"operating_margin":-0.2099888772116051,"roa":-0.007219552072287499,"gross_margin":0.1745286637917963,"total_equity":124823948435.0,"total_assets":156099310555.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04585265741867209,"dividend_yield":null,"eps":265.74,"revenue":6279133424.0,"operating_income":-648346969.0,"net_income":3362618675.0,"market_cap":null,"profit_margin":0.535522730277948,"operating_margin":-0.10325421124544017,"roa":0.04137378541062864,"gross_margin":0.2641038530351191,"total_equity":73335306268.0,"total_assets":81274136307.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.025485506307658796,"dividend_yield":null,"eps":-132.13,"revenue":5385461942.0,"operating_income":274115757.0,"net_income":-1671958507.0,"market_cap":null,"profit_margin":-0.3104577703837759,"operating_margin":0.05089920975250669,"roa":-0.023327408152884466,"gross_margin":0.2919700545532144,"total_equity":65604288446.0,"total_assets":71673565106.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0958206723095707,"dividend_yield":null,"eps":294.28,"revenue":5595903202.0,"operating_income":-245101847.0,"net_income":3723732440.0,"market_cap":null,"profit_margin":0.6654390373781165,"operating_margin":-0.04380022994543571,"roa":0.05234645739700096,"gross_margin":0.21162530162722426,"total_equity":38861472689.0,"total_assets":71136283622.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005463420177096865,"dividend_yield":null,"eps":-17.28,"revenue":6118133527.0,"operating_income":-315496462.0,"net_income":-218680307.0,"market_cap":null,"profit_margin":-0.035742977173502284,"operating_margin":-0.05156743647514053,"roa":-0.0029044150743596604,"gross_margin":0.20335241663319129,"total_equity":40026265583.0,"total_assets":75292374334.0}],"current_price":2270.0,"change_pct":-1.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-22","close":8275.3164},{"date":"2019-08-23","close":8571.9229},{"date":"2019-08-26","close":7731.5381},{"date":"2019-08-27","close":7158.0991},{"date":"2019-08-28","close":7098.7778},{"date":"2019-08-29","close":7148.2124},{"date":"2019-08-30","close":7237.1943},{"date":"2019-09-02","close":6999.9092},{"date":"2019-09-03","close":7187.7598},{"date":"2019-09-04","close":7266.855},{"date":"2019-09-05","close":7167.9863},{"date":"2019-09-06","close":6970.2485},{"date":"2019-09-09","close":6990.0225},{"date":"2019-09-10","close":7336.063},{"date":"2019-09-11","close":7415.1582},{"date":"2019-09-16","close":7385.4976},{"date":"2019-09-17","close":7741.4253},{"date":"2019-09-18","close":7553.5742},{"date":"2019-09-19","close":7405.2715},{"date":"2019-09-20","close":7425.0449},{"date":"2019-09-23","close":7365.7236},{"date":"2019-09-24","close":7345.9502},{"date":"2019-09-25","close":6990.0225},{"date":"2019-09-26","close":6821.9453},{"date":"2019-09-27","close":6643.9819},{"date":"2019-09-30","close":6851.606},{"date":"2019-10-01","close":6713.1899},{"date":"2019-10-02","close":6713.1899},{"date":"2019-10-04","close":6574.7734},{"date":"2019-10-07","close":6426.4702},{"date":"2019-10-08","close":6485.7915},{"date":"2019-10-10","close":6663.7554},{"date":"2019-10-11","close":6614.3213},{"date":"2019-10-14","close":6871.3799},{"date":"2019-10-15","close":6742.8506},{"date":"2019-10-16","close":6703.3027},{"date":"2019-10-17","close":6693.416},{"date":"2019-10-18","close":6643.9819},{"date":"2019-10-21","close":6920.8145},{"date":"2019-10-22","close":6802.1719},{"date":"2019-10-23","close":6871.3799},{"date":"2019-10-24","close":6643.9819},{"date":"2019-10-25","close":6495.6787},{"date":"2019-10-28","close":6426.4702},{"date":"2019-10-29","close":6357.2622},{"date":"2019-10-30","close":6238.6196},{"date":"2019-10-31","close":6297.9409},{"date":"2019-11-01","close":6456.1309},{"date":"2019-11-04","close":6466.0181},{"date":"2019-11-05","close":6555.0},{"date":"2019-11-06","close":6475.9048},{"date":"2019-11-07","close":8413.7324},{"date":"2019-11-08","close":8502.7148},{"date":"2019-11-11","close":10381.2217},{"date":"2019-11-12","close":9264.0039},{"date":"2019-11-13","close":8789.4346},{"date":"2019-11-14","close":9086.04},{"date":"2019-11-15","close":9066.2666},{"date":"2019-11-18","close":9273.8916},{"date":"2019-11-19","close":8720.2256},{"date":"2019-11-20","close":11320.4746},{"date":"2019-11-21","close":11617.0811},{"date":"2019-11-22","close":11320.4746},{"date":"2019-11-25","close":11271.04},{"date":"2019-11-26","close":10974.4336},{"date":"2019-11-27","close":10232.918},{"date":"2019-11-28","close":9857.2168},{"date":"2019-11-29","close":9422.1943},{"date":"2019-12-02","close":9451.8545},{"date":"2019-12-03","close":9362.873},{"date":"2019-12-04","close":8858.6426},{"date":"2019-12-05","close":8255.543},{"date":"2019-12-06","close":8255.543},{"date":"2019-12-09","close":8917.9639},{"date":"2019-12-10","close":9254.1172},{"date":"2019-12-11","close":8997.0586},{"date":"2019-12-12","close":9026.7188},{"date":"2019-12-13","close":9708.9141},{"date":"2019-12-16","close":10232.918},{"date":"2019-12-17","close":9788.0088},{"date":"2019-12-18","close":10381.2217},{"date":"2019-12-19","close":10331.7871},{"date":"2019-12-20","close":9886.8779},{"date":"2019-12-23","close":9254.1172},{"date":"2019-12-24","close":9402.4209},{"date":"2019-12-26","close":9550.7236},{"date":"2019-12-27","close":9797.8955},{"date":"2019-12-30","close":9728.6875},{"date":"2020-01-02","close":9985.7461},{"date":"2020-01-03","close":9748.4609},{"date":"2020-01-06","close":9550.7236},{"date":"2020-01-07","close":10035.1807},{"date":"2020-01-08","close":9283.7783},{"date":"2020-01-09","close":9649.5928},{"date":"2020-01-10","close":9985.7461},{"date":"2020-01-13","close":10480.0898},{"date":"2020-01-14","close":10232.918},{"date":"2020-01-15","close":10183.4834},{"date":"2020-01-16","close":10282.3525},{"date":"2020-01-17","close":10134.0498},{"date":"2020-01-20","close":10035.1807},{"date":"2020-01-21","close":9738.5742},{"date":"2020-01-22","close":9718.8008},{"date":"2020-01-23","close":9491.4023},{"date":"2020-01-28","close":9303.5518},{"date":"2020-01-29","close":9076.1533},{"date":"2020-01-30","close":8710.3389},{"date":"2020-01-31","close":8255.543},{"date":"2020-02-03","close":8759.7734},{"date":"2020-02-04","close":8967.3975},{"date":"2020-02-05","close":8799.3213},{"date":"2020-02-06","close":9026.7188},{"date":"2020-02-07","close":8937.7373},{"date":"2020-02-10","close":8987.1719},{"date":"2020-02-11","close":8868.5293},{"date":"2020-02-12","close":8740.0},{"date":"2020-02-13","close":8720.2256},{"date":"2020-02-14","close":8571.9229},{"date":"2020-02-17","close":8374.1855},{"date":"2020-02-18","close":8136.9004},{"date":"2020-02-19","close":8196.2217},{"date":"2020-02-20","close":7988.5972},{"date":"2020-02-21","close":7810.6333},{"date":"2020-02-24","close":7316.2896},{"date":"2020-02-25","close":7533.8008},{"date":"2020-02-26","close":7316.2896},{"date":"2020-02-27","close":7217.4204},{"date":"2020-02-28","close":6624.208},{"date":"2020-03-02","close":6772.5112},{"date":"2020-03-03","close":7039.457},{"date":"2020-03-04","close":7336.063},{"date":"2020-03-05","close":7533.8008},{"date":"2020-03-06","close":7355.8369},{"date":"2020-03-09","close":6901.0405},{"date":"2020-03-10","close":6772.5112},{"date":"2020-03-11","close":6406.6968},{"date":"2020-03-12","close":5823.3711},{"date":"2020-03-13","close":4607.2852},{"date":"2020-03-16","close":4449.0947},{"date":"2020-03-17","close":4651.7759},{"date":"2020-03-18","close":4671.5498},{"date":"2020-03-19","close":4112.9409},{"date":"2020-03-20","close":4360.1128},{"date":"2020-03-23","close":4295.8481},{"date":"2020-03-24","close":4493.5859},{"date":"2020-03-25","close":4651.7759},{"date":"2020-03-26","close":4894.0044},{"date":"2020-03-27","close":5081.855},{"date":"2020-03-30","close":5338.9141},{"date":"2020-03-31","close":5526.7646},{"date":"2020-04-01","close":5546.5381},{"date":"2020-04-02","close":5566.312},{"date":"2020-04-03","close":5694.8413},{"date":"2020-04-06","close":5853.0317},{"date":"2020-04-07","close":5981.561},{"date":"2020-04-08","close":6060.6558},{"date":"2020-04-09","close":6110.0903},{"date":"2020-04-10","close":6070.543},{"date":"2020-04-13","close":5862.9185},{"date":"2020-04-14","close":6070.543},{"date":"2020-04-16","close":6100.2036},{"date":"2020-04-17","close":6327.6016},{"date":"2020-04-20","close":6297.9409},{"date":"2020-04-21","close":6021.1084},{"date":"2020-04-22","close":5971.6738},{"date":"2020-04-23","close":6475.9048},{"date":"2020-04-24","close":6416.5835},{"date":"2020-04-27","close":6495.6787},{"date":"2020-04-28","close":6495.6787},{"date":"2020-04-29","close":6564.8867},{"date":"2020-05-04","close":6466.0181},{"date":"2020-05-06","close":6821.9453},{"date":"2020-05-07","close":6723.0767},{"date":"2020-05-08","close":6851.606},{"date":"2020-05-11","close":6851.606},{"date":"2020-05-12","close":6891.1538},{"date":"2020-05-13","close":7108.665},{"date":"2020-05-14","close":6999.9092},{"date":"2020-05-15","close":7167.9863},{"date":"2020-05-18","close":6999.9092},{"date":"2020-05-19","close":7019.6831},{"date":"2020-05-20","close":7247.0811},{"date":"2020-05-21","close":7701.8774},{"date":"2020-05-22","close":8008.3706},{"date":"2020-05-25","close":7869.9546},{"date":"2020-05-26","close":9590.2715},{"date":"2020-05-27","close":9244.2305},{"date":"2020-05-28","close":8660.9043},{"date":"2020-05-29","close":8176.4478},{"date":"2020-06-01","close":8393.959},{"date":"2020-06-02","close":8304.9775},{"date":"2020-06-03","close":8492.8281},{"date":"2020-06-04","close":8255.543},{"date":"2020-06-05","close":8344.5244},{"date":"2020-06-08","close":8354.4111},{"date":"2020-06-09","close":8285.2031},{"date":"2020-06-10","close":8324.751},{"date":"2020-06-11","close":8136.9004},{"date":"2020-06-12","close":7711.7646},{"date":"2020-06-15","close":7049.3438},{"date":"2020-06-16","close":7336.063},{"date":"2020-06-17","close":7375.6108},{"date":"2020-06-18","close":7316.2896},{"date":"2020-06-19","close":7355.8369},{"date":"2020-06-22","close":7286.6289},{"date":"2020-06-23","close":7148.2124},{"date":"2020-06-24","close":7375.6108},{"date":"2020-06-25","close":7069.1177},{"date":"2020-06-26","close":7108.665},{"date":"2020-06-29","close":6762.624},{"date":"2020-06-30","close":6821.9453},{"date":"2020-07-01","close":7098.7778},{"date":"2020-07-02","close":7128.4385},{"date":"2020-07-03","close":7266.855},{"date":"2020-07-06","close":7296.5156},{"date":"2020-07-07","close":7415.1582},{"date":"2020-07-08","close":7464.5928},{"date":"2020-07-09","close":7494.2529},{"date":"2020-07-10","close":7336.063},{"date":"2020-07-13","close":7533.8008},{"date":"2020-07-14","close":7514.0269},{"date":"2020-07-15","close":7514.0269},{"date":"2020-07-16","close":7583.2349},{"date":"2020-07-17","close":7543.6875},{"date":"2020-07-20","close":7375.6108},{"date":"2020-07-21","close":7395.3843},{"date":"2020-07-22","close":7504.1401},{"date":"2020-07-23","close":7494.2529},{"date":"2020-07-24","close":7682.104},{"date":"2020-07-27","close":7454.7056},{"date":"2020-07-28","close":7504.1401},{"date":"2020-07-29","close":7444.8188},{"date":"2020-07-30","close":7336.063},{"date":"2020-07-31","close":7345.9502},{"date":"2020-08-03","close":7217.4204},{"date":"2020-08-04","close":7207.5337},{"date":"2020-08-05","close":7365.7236},{"date":"2020-08-06","close":7583.2349},{"date":"2020-08-07","close":7365.7236},{"date":"2020-08-10","close":7336.063},{"date":"2020-08-11","close":7533.8008},{"date":"2020-08-12","close":7217.4204},{"date":"2020-08-13","close":7316.2896},{"date":"2020-08-14","close":7266.855},{"date":"2020-08-18","close":6901.0405},{"date":"2020-08-19","close":7019.6831},{"date":"2020-08-20","close":6584.6606},{"date":"2020-08-21","close":6762.624},{"date":"2020-08-24","close":6851.606},{"date":"2020-08-25","close":7029.5698},{"date":"2020-08-26","close":7098.7778},{"date":"2020-08-27","close":6891.1538},{"date":"2020-08-28","close":6980.1357},{"date":"2020-08-31","close":7138.3257},{"date":"2020-09-01","close":7148.2124},{"date":"2020-09-02","close":7148.2124},{"date":"2020-09-03","close":7227.3076},{"date":"2020-09-04","close":7019.6831},{"date":"2020-09-07","close":7118.5518},{"date":"2020-09-08","close":7059.2305},{"date":"2020-09-09","close":7029.5698},{"date":"2020-09-10","close":7088.8911},{"date":"2020-09-11","close":7019.6831},{"date":"2020-09-14","close":7029.5698},{"date":"2020-09-15","close":7049.3438},{"date":"2020-09-16","close":7039.457},{"date":"2020-09-17","close":6910.9272},{"date":"2020-09-18","close":6920.8145},{"date":"2020-09-21","close":7523.9136},{"date":"2020-09-22","close":7958.9365},{"date":"2020-09-23","close":8166.561},{"date":"2020-09-24","close":7958.9365},{"date":"2020-09-25","close":7949.0493},{"date":"2020-09-28","close":7998.4839},{"date":"2020-09-29","close":8245.6562},{"date":"2020-10-05","close":10677.8281},{"date":"2020-10-06","close":10925.0},{"date":"2020-10-07","close":10974.4336},{"date":"2020-10-08","close":10578.959},{"date":"2020-10-12","close":10430.6562},{"date":"2020-10-13","close":10480.0898},{"date":"2020-10-14","close":9718.8008},{"date":"2020-10-15","close":9412.3076},{"date":"2020-10-16","close":8937.7373},{"date":"2020-10-19","close":8848.7559},{"date":"2020-10-20","close":8898.1895},{"date":"2020-10-21","close":8631.2441},{"date":"2020-10-22","close":8403.8457},{"date":"2020-10-23","close":8453.2803},{"date":"2020-10-26","close":8107.2397},{"date":"2020-10-27","close":8176.4478},{"date":"2020-10-28","close":8502.7148},{"date":"2020-10-29","close":8393.959},{"date":"2020-10-30","close":8097.3525},{"date":"2020-11-02","close":8473.0537},{"date":"2020-11-03","close":8473.0537},{"date":"2020-11-04","close":8789.4346},{"date":"2020-11-05","close":8690.5654},{"date":"2020-11-06","close":8710.3389},{"date":"2020-11-09","close":9076.1533},{"date":"2020-11-10","close":8868.5293},{"date":"2020-11-11","close":8631.2441},{"date":"2020-11-12","close":8967.3975},{"date":"2020-11-13","close":8779.5469},{"date":"2020-11-16","close":9254.1172},{"date":"2020-11-17","close":8957.5107},{"date":"2020-11-18","close":8898.1895},{"date":"2020-11-19","close":8749.8867},{"date":"2020-11-20","close":9095.9277},{"date":"2020-11-23","close":8868.5293},{"date":"2020-11-24","close":8947.624},{"date":"2020-11-25","close":8611.4707},{"date":"2020-11-26","close":8532.375},{"date":"2020-11-27","close":8532.375},{"date":"2020-11-30","close":8522.4883},{"date":"2020-12-01","close":8354.4111},{"date":"2020-12-02","close":8206.1084},{"date":"2020-12-03","close":8196.2217},{"date":"2020-12-04","close":8008.3706},{"date":"2020-12-07","close":8314.8643},{"date":"2020-12-08","close":8393.959},{"date":"2020-12-09","close":8374.1855},{"date":"2020-12-10","close":8255.543},{"date":"2020-12-11","close":8235.7686},{"date":"2020-12-14","close":8275.3164},{"date":"2020-12-15","close":8285.2031},{"date":"2020-12-16","close":8463.167},{"date":"2020-12-17","close":8779.5469},{"date":"2020-12-18","close":8670.792},{"date":"2020-12-21","close":9066.2666},{"date":"2020-12-22","close":8937.7373},{"date":"2020-12-23","close":8552.1494},{"date":"2020-12-24","close":8482.9414},{"date":"2020-12-28","close":8156.6738},{"date":"2020-12-29","close":8206.1084},{"date":"2020-12-30","close":8453.2803},{"date":"2021-01-04","close":8700.4521},{"date":"2021-01-05","close":9175.0225},{"date":"2021-01-06","close":9165.1357},{"date":"2021-01-07","close":9165.1357},{"date":"2021-01-08","close":8828.9814},{"date":"2021-01-11","close":8453.2803},{"date":"2021-01-12","close":8393.959},{"date":"2021-01-13","close":8581.8096},{"date":"2021-01-14","close":8660.9043},{"date":"2021-01-15","close":8403.8457},{"date":"2021-01-18","close":8206.1084},{"date":"2021-01-19","close":8265.4297},{"date":"2021-01-20","close":8334.6377},{"date":"2021-01-21","close":8611.4707},{"date":"2021-01-22","close":8423.6201},{"date":"2021-01-25","close":8651.0176},{"date":"2021-01-26","close":8799.3213},{"date":"2021-01-27","close":8759.7734},{"date":"2021-01-28","close":8295.0898},{"date":"2021-01-29","close":8047.9185},{"date":"2021-02-01","close":8028.1445},{"date":"2021-02-02","close":8127.0132},{"date":"2021-02-03","close":8136.9004},{"date":"2021-02-04","close":8117.1265},{"date":"2021-02-05","close":8146.7871},{"date":"2021-02-08","close":8136.9004},{"date":"2021-02-09","close":8047.9185},{"date":"2021-02-10","close":8028.1445},{"date":"2021-02-15","close":8018.2578},{"date":"2021-02-16","close":8077.5791},{"date":"2021-02-17","close":8295.0898},{"date":"2021-02-18","close":8374.1855},{"date":"2021-02-19","close":8206.1084},{"date":"2021-02-22","close":8215.9951},{"date":"2021-02-23","close":8127.0132},{"date":"2021-02-24","close":7909.502},{"date":"2021-02-25","close":7998.4839},{"date":"2021-02-26","close":7820.52},{"date":"2021-03-02","close":7889.7285},{"date":"2021-03-03","close":7939.1626},{"date":"2021-03-04","close":7869.9546},{"date":"2021-03-05","close":7761.1987},{"date":"2021-03-08","close":7652.4434},{"date":"2021-03-09","close":7543.6875},{"date":"2021-03-10","close":7395.3843},{"date":"2021-03-11","close":7494.2529},{"date":"2021-03-12","close":7632.6694},{"date":"2021-03-15","close":7672.2168},{"date":"2021-03-16","close":7800.7466},{"date":"2021-03-17","close":7899.6152},{"date":"2021-03-18","close":8067.6919},{"date":"2021-03-19","close":7998.4839},{"date":"2021-03-22","close":7889.7285},{"date":"2021-03-23","close":7731.5381},{"date":"2021-03-24","close":7751.312},{"date":"2021-03-25","close":7721.6514},{"date":"2021-03-26","close":7711.7646},{"date":"2021-03-29","close":7711.7646},{"date":"2021-03-30","close":7741.4253},{"date":"2021-03-31","close":7751.312},{"date":"2021-04-01","close":7978.71},{"date":"2021-04-02","close":7909.502},{"date":"2021-04-05","close":7949.0493},{"date":"2021-04-06","close":7968.8232},{"date":"2021-04-07","close":8136.9004},{"date":"2021-04-08","close":8225.8818},{"date":"2021-04-09","close":8225.8818},{"date":"2021-04-12","close":8384.0723},{"date":"2021-04-13","close":8384.0723},{"date":"2021-04-14","close":8492.8281},{"date":"2021-04-15","close":8344.5244},{"date":"2021-04-16","close":8552.1494},{"date":"2021-04-19","close":8542.2617},{"date":"2021-04-20","close":8512.6016},{"date":"2021-04-21","close":8482.9414},{"date":"2021-04-22","close":8690.5654},{"date":"2021-04-23","close":8621.3574},{"date":"2021-04-26","close":8680.6787},{"date":"2021-04-27","close":8611.4707},{"date":"2021-04-28","close":8314.8643},{"date":"2021-04-29","close":8265.4297},{"date":"2021-04-30","close":8225.8818},{"date":"2021-05-03","close":8235.7686},{"date":"2021-05-04","close":8285.2031},{"date":"2021-05-06","close":8542.2617},{"date":"2021-05-07","close":8502.7148},{"date":"2021-05-10","close":8611.4707},{"date":"2021-05-11","close":8670.792},{"date":"2021-05-12","close":8552.1494},{"date":"2021-05-13","close":8740.0},{"date":"2021-05-14","close":8799.3213},{"date":"2021-05-17","close":9016.832},{"date":"2021-05-18","close":9006.9453},{"date":"2021-05-20","close":8997.0586},{"date":"2021-05-21","close":9006.9453},{"date":"2021-05-24","close":9026.7188},{"date":"2021-05-25","close":9115.7012},{"date":"2021-05-26","close":9105.8145},{"date":"2021-05-27","close":9155.249},{"date":"2021-05-28","close":9155.249},{"date":"2021-05-31","close":9155.249},{"date":"2021-06-01","close":9175.0225},{"date":"2021-06-02","close":9145.3613},{"date":"2021-06-03","close":9145.3613},{"date":"2021-06-04","close":9293.665},{"date":"2021-06-07","close":9461.7422},{"date":"2021-06-08","close":9659.4795},{"date":"2021-06-09","close":9847.3301},{"date":"2021-06-10","close":10232.918},{"date":"2021-06-11","close":9985.7461},{"date":"2021-06-14","close":10134.0498},{"date":"2021-06-15","close":10529.5244},{"date":"2021-06-16","close":10677.8281},{"date":"2021-06-17","close":10529.5244},{"date":"2021-06-18","close":10480.0898},{"date":"2021-06-21","close":10628.3936},{"date":"2021-06-22","close":10628.3936},{"date":"2021-06-23","close":10875.5654},{"date":"2021-06-24","close":11023.8682},{"date":"2021-06-25","close":10974.4336},{"date":"2021-06-28","close":10974.4336},{"date":"2021-06-29","close":11073.3027},{"date":"2021-06-30","close":11023.8682},{"date":"2021-07-01","close":10974.4336},{"date":"2021-07-02","close":10974.4336},{"date":"2021-07-05","close":10974.4336},{"date":"2021-07-06","close":10974.4336},{"date":"2021-07-07","close":11073.3027},{"date":"2021-07-08","close":11073.3027},{"date":"2021-07-09","close":11271.04},{"date":"2021-07-12","close":11221.6064},{"date":"2021-07-13","close":11369.9092},{"date":"2021-07-14","close":11320.4746},{"date":"2021-07-15","close":11172.1719},{"date":"2021-07-16","close":11172.1719},{"date":"2021-07-19","close":11172.1719},{"date":"2021-07-20","close":11073.3027},{"date":"2021-07-21","close":11172.1719},{"date":"2021-07-22","close":11271.04},{"date":"2021-07-23","close":11419.3438},{"date":"2021-07-26","close":11518.2119},{"date":"2021-07-27","close":11518.2119},{"date":"2021-07-28","close":11913.6875},{"date":"2021-07-29","close":12160.8594},{"date":"2021-07-30","close":11419.3438},{"date":"2021-08-02","close":11419.3438},{"date":"2021-08-03","close":11666.5156},{"date":"2021-08-04","close":11913.6875},{"date":"2021-08-05","close":11913.6875},{"date":"2021-08-06","close":11913.6875},{"date":"2021-08-09","close":11913.6875},{"date":"2021-08-10","close":12111.4248},{"date":"2021-08-11","close":12408.0312},{"date":"2021-08-12","close":12160.8594},{"date":"2021-08-13","close":12457.4658},{"date":"2021-08-17","close":12951.8096},{"date":"2021-08-18","close":13347.2852},{"date":"2021-08-19","close":13198.9814},{"date":"2021-08-20","close":13446.1533},{"date":"2021-08-23","close":13347.2852},{"date":"2021-08-24","close":13693.3252},{"date":"2021-08-25","close":13495.5879},{"date":"2021-08-26","close":13841.6289},{"date":"2021-08-27","close":13742.7598},{"date":"2021-08-30","close":10578.959},{"date":"2021-08-31","close":11864.2529},{"date":"2021-09-01","close":13347.2852},{"date":"2021-09-02","close":11518.2119},{"date":"2021-09-03","close":11320.4746},{"date":"2021-09-06","close":11073.3027},{"date":"2021-09-07","close":10727.2617},{"date":"2021-09-08","close":10381.2217},{"date":"2021-09-09","close":9985.7461},{"date":"2021-09-10","close":10134.0498},{"date":"2021-09-13","close":9876.9902},{"date":"2021-09-14","close":10084.6152},{"date":"2021-09-15","close":10875.5654},{"date":"2021-09-16","close":10134.0498},{"date":"2021-09-17","close":9936.3115},{"date":"2021-09-23","close":9788.0088},{"date":"2021-09-24","close":9333.2119},{"date":"2021-09-27","close":9234.3438},{"date":"2021-09-28","close":8878.416},{"date":"2021-09-29","close":8789.4346},{"date":"2021-09-30","close":8799.3213},{"date":"2021-10-01","close":8581.8096},{"date":"2021-10-05","close":8403.8457},{"date":"2021-10-06","close":8057.8052},{"date":"2021-10-07","close":8057.8052},{"date":"2021-10-08","close":8107.2397},{"date":"2021-10-12","close":8146.7871},{"date":"2021-10-13","close":8334.6377},{"date":"2021-10-14","close":8571.9229},{"date":"2021-10-15","close":8502.7148},{"date":"2021-10-18","close":8522.4883},{"date":"2021-10-19","close":8552.1494},{"date":"2021-10-20","close":8720.2256},{"date":"2021-10-21","close":9886.8779},{"date":"2021-10-22","close":10381.2217},{"date":"2021-10-25","close":11666.5156},{"date":"2021-10-26","close":11567.6465},{"date":"2021-10-27","close":11765.3838},{"date":"2021-10-28","close":12160.8594},{"date":"2021-10-29","close":13050.6787},{"date":"2021-11-01","close":13001.2441},{"date":"2021-11-02","close":13297.8506},{"date":"2021-11-03","close":13198.9814},{"date":"2021-11-04","close":12457.4658},{"date":"2021-11-05","close":13198.9814},{"date":"2021-11-08","close":13198.9814},{"date":"2021-11-09","close":13495.5879},{"date":"2021-11-10","close":13297.8506},{"date":"2021-11-11","close":13297.8506},{"date":"2021-11-12","close":13297.8506},{"date":"2021-11-15","close":13742.7598},{"date":"2021-11-16","close":13594.457},{"date":"2021-11-17","close":12902.375},{"date":"2021-11-18","close":13347.2852},{"date":"2021-11-19","close":14039.3662},{"date":"2021-11-22","close":14731.4473},{"date":"2021-11-23","close":14879.751},{"date":"2021-11-24","close":16115.6104},{"date":"2021-11-25","close":16016.7412},{"date":"2021-11-26","close":16313.3477},{"date":"2021-11-29","close":20910.7461},{"date":"2021-11-30","close":16807.6914},{"date":"2021-12-01","close":18092.9863},{"date":"2021-12-02","close":18686.1992},{"date":"2021-12-03","close":17796.3789},{"date":"2021-12-06","close":16511.0859},{"date":"2021-12-07","close":17351.4707},{"date":"2021-12-08","close":16857.127},{"date":"2021-12-09","close":17697.5117},{"date":"2021-12-10","close":18389.5918},{"date":"2021-12-13","close":22047.7363},{"date":"2021-12-14","close":21948.8672},{"date":"2021-12-15","close":19131.1074},{"date":"2021-12-16","close":19131.1074},{"date":"2021-12-17","close":19773.7559},{"date":"2021-12-20","close":19823.1895},{"date":"2021-12-21","close":19625.4512},{"date":"2021-12-22","close":18537.8945},{"date":"2021-12-23","close":18439.0273},{"date":"2021-12-24","close":17944.6836},{"date":"2021-12-27","close":17400.9043},{"date":"2021-12-28","close":16807.6914},{"date":"2021-12-29","close":17104.2988},{"date":"2021-12-30","close":16313.3477},{"date":"2022-01-03","close":16300.0},{"date":"2022-01-04","close":16412.2168},{"date":"2022-01-05","close":15621.2666},{"date":"2022-01-06","close":18439.0273},{"date":"2022-01-07","close":20515.2715},{"date":"2022-01-10","close":20663.5742},{"date":"2022-01-11","close":21108.4844},{"date":"2022-01-12","close":21948.8672},{"date":"2022-01-13","close":21602.8281},{"date":"2022-01-14","close":21503.959},{"date":"2022-01-17","close":20762.4434},{"date":"2022-01-18","close":20218.6641},{"date":"2022-01-19","close":20564.7051},{"date":"2022-01-20","close":21454.5234},{"date":"2022-01-21","close":21306.2207},{"date":"2022-01-24","close":22245.4746},{"date":"2022-01-25","close":21948.8672},{"date":"2022-01-26","close":21100.0},{"date":"2022-01-27","close":20119.7949},{"date":"2022-01-28","close":20910.7461},{"date":"2022-02-03","close":22294.9082},{"date":"2022-02-04","close":21602.8281},{"date":"2022-02-07","close":22097.1719},{"date":"2022-02-08","close":22097.1719},{"date":"2022-02-09","close":20614.1406},{"date":"2022-02-10","close":20960.1797},{"date":"2022-02-11","close":21602.8281},{"date":"2022-02-14","close":21059.0488},{"date":"2022-02-15","close":20218.6641},{"date":"2022-02-16","close":21207.3516},{"date":"2022-02-17","close":21108.4844},{"date":"2022-02-18","close":20663.5742},{"date":"2022-02-21","close":20169.2305},{"date":"2022-02-22","close":20169.2305},{"date":"2022-02-23","close":20169.2305},{"date":"2022-02-24","close":20070.3613},{"date":"2022-02-25","close":20663.5742},{"date":"2022-02-28","close":20663.5742},{"date":"2022-03-02","close":28919.1172},{"date":"2022-03-03","close":28919.1172},{"date":"2022-03-04","close":24321.7188},{"date":"2022-03-07","close":21059.0488},{"date":"2022-03-08","close":21157.918},{"date":"2022-03-10","close":21157.918},{"date":"2022-03-11","close":21157.918},{"date":"2022-03-14","close":21405.0898},{"date":"2022-03-15","close":21405.0898},{"date":"2022-03-16","close":21405.0898},{"date":"2022-03-17","close":23728.5059},{"date":"2022-03-18","close":23926.2441},{"date":"2022-03-21","close":23926.2441},{"date":"2022-03-22","close":24816.0625},{"date":"2022-03-23","close":26051.9219},{"date":"2022-03-24","close":26051.9219},{"date":"2022-03-25","close":25508.1445},{"date":"2022-03-28","close":23530.7676},{"date":"2022-03-29","close":23728.5059},{"date":"2022-03-30","close":24272.2852},{"date":"2022-03-31","close":24420.5879},{"date":"2022-04-01","close":23679.0723},{"date":"2022-04-04","close":23431.9004},{"date":"2022-04-05","close":23431.9004},{"date":"2022-04-06","close":23234.1621},{"date":"2022-04-07","close":24025.1133},{"date":"2022-04-08","close":24025.1133},{"date":"2022-04-11","close":23431.9004},{"date":"2022-04-12","close":22789.252},{"date":"2022-04-13","close":22739.8184},{"date":"2022-04-14","close":23876.8086},{"date":"2022-04-15","close":24123.9805},{"date":"2022-04-18","close":24321.7188},{"date":"2022-04-19","close":18785.0664},{"date":"2022-04-20","close":20169.2305},{"date":"2022-04-21","close":18834.502},{"date":"2022-04-22","close":19773.7559},{"date":"2022-04-25","close":17351.4707},{"date":"2022-04-26","close":17153.7324},{"date":"2022-04-27","close":16906.5605},{"date":"2022-04-28","close":17351.4707},{"date":"2022-04-29","close":17351.4707},{"date":"2022-05-02","close":17104.2988},{"date":"2022-05-03","close":17054.8633},{"date":"2022-05-04","close":16807.6914},{"date":"2022-05-06","close":16807.6914},{"date":"2022-05-09","close":16850.0},{"date":"2022-05-10","close":16609.9551},{"date":"2022-05-11","close":17499.7734},{"date":"2022-05-12","close":18439.0273},{"date":"2022-05-13","close":17845.8145},{"date":"2022-05-16","close":17994.1172},{"date":"2022-05-17","close":17994.1172},{"date":"2022-05-18","close":18686.1992},{"date":"2022-05-19","close":18883.9355},{"date":"2022-05-20","close":18290.7227},{"date":"2022-05-23","close":18043.5508},{"date":"2022-05-24","close":17153.7324},{"date":"2022-05-25","close":17697.5117},{"date":"2022-05-26","close":17549.207},{"date":"2022-05-27","close":17598.6426},{"date":"2022-05-30","close":18587.3301},{"date":"2022-05-31","close":18785.0664},{"date":"2022-06-02","close":18043.5508},{"date":"2022-06-03","close":18043.5508},{"date":"2022-06-07","close":17400.9043},{"date":"2022-06-08","close":17153.7324},{"date":"2022-06-09","close":17697.5117},{"date":"2022-06-10","close":17549.207},{"date":"2022-06-13","close":16362.7822},{"date":"2022-06-14","close":13792.1943},{"date":"2022-06-15","close":12358.5967},{"date":"2022-06-16","close":13297.8506},{"date":"2022-06-17","close":12951.8096},{"date":"2022-06-20","close":10826.1309},{"date":"2022-06-21","close":11666.5156},{"date":"2022-06-22","close":10776.6963},{"date":"2022-06-23","close":10232.918},{"date":"2022-06-24","close":11023.8682},{"date":"2022-06-27","close":12012.5566},{"date":"2022-06-28","close":12358.5967},{"date":"2022-06-29","close":12309.1621},{"date":"2022-06-30","close":12210.2939},{"date":"2022-07-01","close":11468.7783},{"date":"2022-07-04","close":11666.5156},{"date":"2022-07-05","close":12111.4248},{"date":"2022-07-06","close":12111.4248},{"date":"2022-07-07","close":12210.2939},{"date":"2022-07-08","close":13643.8906},{"date":"2022-07-11","close":14237.1035},{"date":"2022-07-12","close":14138.2354},{"date":"2022-07-13","close":14286.5381},{"date":"2022-07-14","close":14978.6191},{"date":"2022-07-15","close":15225.791},{"date":"2022-07-18","close":15374.0947},{"date":"2022-07-19","close":15819.0039},{"date":"2022-07-20","close":16412.2168},{"date":"2022-07-21","close":15769.5693},{"date":"2022-07-22","close":15819.0039},{"date":"2022-07-25","close":15472.9629},{"date":"2022-07-26","close":15720.1357},{"date":"2022-07-27","close":15472.9629},{"date":"2022-07-28","close":15621.2666},{"date":"2022-07-29","close":15275.2256},{"date":"2022-08-01","close":14929.1855},{"date":"2022-08-02","close":14583.1445},{"date":"2022-08-03","close":14335.9727},{"date":"2022-08-04","close":14138.2354},{"date":"2022-08-05","close":14533.71},{"date":"2022-08-08","close":14286.5381},{"date":"2022-08-09","close":14138.2354},{"date":"2022-08-10","close":13643.8906},{"date":"2022-08-11","close":13198.9814},{"date":"2022-08-12","close":13050.6787},{"date":"2022-08-16","close":13495.5879},{"date":"2022-08-17","close":13446.1533},{"date":"2022-08-18","close":13149.5469},{"date":"2022-08-19","close":13050.6787},{"date":"2022-08-22","close":12902.375},{"date":"2022-08-23","close":13050.6787},{"date":"2022-08-24","close":13446.1533},{"date":"2022-08-25","close":12951.8096},{"date":"2022-08-26","close":12803.5068},{"date":"2022-08-29","close":12556.334},{"date":"2022-08-30","close":13446.1533},{"date":"2022-08-31","close":12754.0723},{"date":"2022-09-01","close":12506.9004},{"date":"2022-09-02","close":12457.4658},{"date":"2022-09-05","close":12358.5967},{"date":"2022-09-06","close":12259.7285},{"date":"2022-09-07","close":11864.2529},{"date":"2022-09-08","close":11963.1221},{"date":"2022-09-13","close":12111.4248},{"date":"2022-09-14","close":11864.2529},{"date":"2022-09-15","close":12061.9902},{"date":"2022-09-16","close":11864.2529},{"date":"2022-09-19","close":11221.6064},{"date":"2022-09-20","close":10974.4336},{"date":"2022-09-21","close":10677.8281},{"date":"2022-09-22","close":11023.8682},{"date":"2022-09-23","close":10727.2617},{"date":"2022-09-26","close":9708.9141},{"date":"2022-09-27","close":9936.3115},{"date":"2022-09-28","close":9936.3115},{"date":"2022-09-29","close":10480.0898},{"date":"2022-09-30","close":10480.0898},{"date":"2022-10-04","close":10628.3936},{"date":"2022-10-05","close":10183.4834},{"date":"2022-10-06","close":10480.0898},{"date":"2022-10-07","close":10430.6562},{"date":"2022-10-11","close":10677.8281},{"date":"2022-10-12","close":9886.8779},{"date":"2022-10-13","close":8542.2617},{"date":"2022-10-14","close":8334.6377},{"date":"2022-10-17","close":8562.0361},{"date":"2022-10-18","close":8888.3027},{"date":"2022-10-19","close":8532.375},{"date":"2022-10-20","close":8156.6738},{"date":"2022-10-21","close":7909.502},{"date":"2022-10-24","close":7682.104},{"date":"2022-10-25","close":7929.2759},{"date":"2022-10-26","close":7741.4253},{"date":"2022-10-27","close":8038.0312},{"date":"2022-10-28","close":8038.0312},{"date":"2022-10-31","close":8304.9775},{"date":"2022-11-01","close":8393.959},{"date":"2022-11-02","close":8492.8281},{"date":"2022-11-03","close":8789.4346},{"date":"2022-11-04","close":9194.7959},{"date":"2022-11-07","close":10084.6152},{"date":"2022-11-08","close":9264.0039},{"date":"2022-11-09","close":9313.4385},{"date":"2022-11-10","close":9293.665},{"date":"2022-11-11","close":9293.665},{"date":"2022-11-14","close":8858.6426},{"date":"2022-11-15","close":9056.3799},{"date":"2022-11-16","close":9036.6064},{"date":"2022-11-17","close":9501.2891},{"date":"2022-11-18","close":9422.1943},{"date":"2022-11-21","close":8799.3213},{"date":"2022-11-22","close":8908.0771},{"date":"2022-11-23","close":8740.0},{"date":"2022-11-24","close":9204.6826},{"date":"2022-11-25","close":9125.5879},{"date":"2022-11-28","close":8769.6602},{"date":"2022-11-29","close":8749.8867},{"date":"2022-11-30","close":8749.8867},{"date":"2022-12-01","close":8957.5107},{"date":"2022-12-02","close":9026.7188},{"date":"2022-12-05","close":8937.7373},{"date":"2022-12-06","close":8651.0176},{"date":"2022-12-07","close":8917.9639},{"date":"2022-12-08","close":9283.7783},{"date":"2022-12-09","close":9234.3438},{"date":"2022-12-12","close":9234.3438},{"date":"2022-12-13","close":8799.3213},{"date":"2022-12-14","close":8819.0947},{"date":"2022-12-15","close":8680.6787},{"date":"2022-12-16","close":8581.8096},{"date":"2022-12-19","close":8156.6738},{"date":"2022-12-20","close":7899.6152},{"date":"2022-12-21","close":7771.0859},{"date":"2022-12-22","close":7889.7285},{"date":"2022-12-23","close":7652.4434},{"date":"2022-12-26","close":7514.0269},{"date":"2022-12-27","close":7603.0088},{"date":"2022-12-28","close":7711.7646},{"date":"2022-12-29","close":7286.6289},{"date":"2023-01-02","close":7296.5156},{"date":"2023-01-03","close":7158.0991},{"date":"2023-01-04","close":7296.5156},{"date":"2023-01-05","close":7306.4023},{"date":"2023-01-06","close":7553.5742},{"date":"2023-01-09","close":7869.9546},{"date":"2023-01-10","close":7978.71},{"date":"2023-01-11","close":8314.8643},{"date":"2023-01-12","close":8304.9775},{"date":"2023-01-13","close":8423.6201},{"date":"2023-01-16","close":8898.1895},{"date":"2023-01-17","close":8967.3975},{"date":"2023-01-18","close":8077.5791},{"date":"2023-01-19","close":8403.8457},{"date":"2023-01-20","close":8542.2617},{"date":"2023-01-25","close":8512.6016},{"date":"2023-01-26","close":8898.1895},{"date":"2023-01-27","close":8898.1895},{"date":"2023-01-30","close":8749.8867},{"date":"2023-01-31","close":8690.5654},{"date":"2023-02-01","close":8908.0771},{"date":"2023-02-02","close":8838.8682},{"date":"2023-02-03","close":9086.04},{"date":"2023-02-06","close":9293.665},{"date":"2023-02-07","close":9194.7959},{"date":"2023-02-08","close":9204.6826},{"date":"2023-02-09","close":9303.5518},{"date":"2023-02-10","close":9352.9863},{"date":"2023-02-13","close":9343.0996},{"date":"2023-02-14","close":9412.3076},{"date":"2023-02-15","close":9105.8145},{"date":"2023-02-16","close":9283.7783},{"date":"2023-02-17","close":9145.3613},{"date":"2023-02-20","close":9194.7959},{"date":"2023-02-21","close":9145.3613},{"date":"2023-02-22","close":8997.0586},{"date":"2023-02-23","close":8581.8096},{"date":"2023-02-24","close":8453.2803},{"date":"2023-02-27","close":8552.1494},{"date":"2023-02-28","close":8542.2617},{"date":"2023-03-02","close":8917.9639},{"date":"2023-03-03","close":8838.8682},{"date":"2023-03-06","close":8987.1719},{"date":"2023-03-07","close":8769.6602},{"date":"2023-03-08","close":8601.583},{"date":"2023-03-09","close":8215.9951},{"date":"2023-03-10","close":7958.9365},{"date":"2023-03-13","close":7850.1807},{"date":"2023-03-14","close":7642.5562},{"date":"2023-03-15","close":7731.5381},{"date":"2023-03-16","close":7514.0269},{"date":"2023-03-17","close":7731.5381},{"date":"2023-03-20","close":7761.1987},{"date":"2023-03-21","close":7543.6875},{"date":"2023-03-22","close":7672.2168},{"date":"2023-03-23","close":7523.9136},{"date":"2023-03-24","close":7830.4072},{"date":"2023-03-27","close":7691.9907},{"date":"2023-03-28","close":7612.8955},{"date":"2023-03-29","close":7612.8955},{"date":"2023-03-30","close":7731.5381},{"date":"2023-03-31","close":7761.1987},{"date":"2023-04-03","close":7810.6333},{"date":"2023-04-04","close":7929.2759},{"date":"2023-04-05","close":8186.3345},{"date":"2023-04-06","close":7879.8413},{"date":"2023-04-07","close":7810.6333},{"date":"2023-04-10","close":7662.3301},{"date":"2023-04-11","close":7494.2529},{"date":"2023-04-12","close":7474.4795},{"date":"2023-04-13","close":7454.7056},{"date":"2023-04-14","close":7830.4072},{"date":"2023-04-17","close":8136.9004},{"date":"2023-04-18","close":8107.2397},{"date":"2023-04-19","close":8403.8457},{"date":"2023-04-20","close":8206.1084},{"date":"2023-04-21","close":8047.9185},{"date":"2023-04-24","close":8680.6787},{"date":"2023-04-25","close":8206.1084},{"date":"2023-04-26","close":8166.561},{"date":"2023-04-27","close":8087.4658},{"date":"2023-04-28","close":7889.7285},{"date":"2023-05-02","close":8225.8818},{"date":"2023-05-03","close":8107.2397},{"date":"2023-05-04","close":8097.3525},{"date":"2023-05-08","close":8908.0771},{"date":"2023-05-09","close":9372.7598},{"date":"2023-05-10","close":8967.3975},{"date":"2023-05-11","close":8730.1133},{"date":"2023-05-12","close":8473.0537},{"date":"2023-05-15","close":8136.9004},{"date":"2023-05-16","close":8344.5244},{"date":"2023-05-17","close":8364.2988},{"date":"2023-05-18","close":8314.8643},{"date":"2023-05-19","close":8225.8818},{"date":"2023-05-22","close":8532.375},{"date":"2023-05-23","close":8789.4346},{"date":"2023-05-24","close":8908.0771},{"date":"2023-05-25","close":8730.1133},{"date":"2023-05-26","close":8473.0537},{"date":"2023-05-30","close":8473.0537},{"date":"2023-05-31","close":8562.0361},{"date":"2023-06-01","close":8680.6787},{"date":"2023-06-02","close":8690.5654},{"date":"2023-06-05","close":8838.8682},{"date":"2023-06-07","close":8769.6602},{"date":"2023-06-08","close":8552.1494},{"date":"2023-06-09","close":8680.6787},{"date":"2023-06-12","close":8581.8096},{"date":"2023-06-13","close":8542.2617},{"date":"2023-06-14","close":8571.9229},{"date":"2023-06-15","close":8532.375},{"date":"2023-06-16","close":8552.1494},{"date":"2023-06-19","close":8710.3389},{"date":"2023-06-20","close":8591.6963},{"date":"2023-06-21","close":8542.2617},{"date":"2023-06-22","close":8898.1895},{"date":"2023-06-23","close":8552.1494},{"date":"2023-06-26","close":8591.6963},{"date":"2023-06-27","close":8789.4346},{"date":"2023-06-28","close":9076.1533},{"date":"2023-06-29","close":8858.6426},{"date":"2023-06-30","close":9343.0996},{"date":"2023-07-03","close":9402.4209},{"date":"2023-07-04","close":8967.3975},{"date":"2023-07-05","close":8987.1719},{"date":"2023-07-06","close":9046.4932},{"date":"2023-07-07","close":8631.2441},{"date":"2023-07-10","close":8690.5654},{"date":"2023-07-11","close":9264.0039},{"date":"2023-07-12","close":9155.249},{"date":"2023-07-13","close":9145.3613},{"date":"2023-07-14","close":8720.2256},{"date":"2023-07-17","close":8740.0},{"date":"2023-07-18","close":8334.6377},{"date":"2023-07-19","close":8077.5791},{"date":"2023-07-20","close":8304.9775},{"date":"2023-07-21","close":8215.9951},{"date":"2023-07-24","close":8176.4478},{"date":"2023-07-25","close":7869.9546},{"date":"2023-07-26","close":7434.9321},{"date":"2023-07-27","close":7227.3076},{"date":"2023-07-28","close":7622.7827},{"date":"2023-07-31","close":7978.71},{"date":"2023-08-01","close":7988.5972},{"date":"2023-08-02","close":7978.71},{"date":"2023-08-03","close":8008.3706},{"date":"2023-08-04","close":8087.4658},{"date":"2023-08-07","close":8196.2217},{"date":"2023-08-08","close":8225.8818},{"date":"2023-08-09","close":8235.7686},{"date":"2023-08-10","close":8275.3164},{"date":"2023-08-11","close":8482.9414},{"date":"2023-08-14","close":8660.9043},{"date":"2023-08-16","close":8463.167},{"date":"2023-08-17","close":8206.1084},{"date":"2023-08-18","close":8255.543},{"date":"2023-08-21","close":8275.3164},{"date":"2023-08-22","close":8275.3164},{"date":"2023-08-23","close":8117.1265},{"date":"2023-08-24","close":8245.6562},{"date":"2023-08-25","close":9016.832},{"date":"2023-08-28","close":8680.6787},{"date":"2023-08-29","close":8730.1133},{"date":"2023-08-30","close":8710.3389},{"date":"2023-08-31","close":8740.0},{"date":"2023-09-01","close":8799.3213},{"date":"2023-09-04","close":8977.2852},{"date":"2023-09-05","close":8977.2852},{"date":"2023-09-06","close":9095.9277},{"date":"2023-09-07","close":9006.9453},{"date":"2023-09-08","close":9076.1533},{"date":"2023-09-11","close":9165.1357},{"date":"2023-09-12","close":9095.9277},{"date":"2023-09-13","close":9095.9277},{"date":"2023-09-14","close":9115.7012},{"date":"2023-09-15","close":9115.7012},{"date":"2023-09-18","close":9194.7959},{"date":"2023-09-19","close":9194.7959},{"date":"2023-09-20","close":9076.1533},{"date":"2023-09-21","close":9006.9453},{"date":"2023-09-22","close":8631.2441},{"date":"2023-09-25","close":8542.2617},{"date":"2023-09-26","close":8393.959},{"date":"2023-09-27","close":8393.959},{"date":"2023-10-04","close":8166.561},{"date":"2023-10-05","close":8097.3525},{"date":"2023-10-06","close":8146.7871},{"date":"2023-10-10","close":7830.4072},{"date":"2023-10-11","close":7929.2759},{"date":"2023-10-12","close":7988.5972},{"date":"2023-10-13","close":7968.8232},{"date":"2023-10-16","close":7761.1987},{"date":"2023-10-17","close":7810.6333},{"date":"2023-10-18","close":7612.8955},{"date":"2023-10-19","close":7227.3076},{"date":"2023-10-20","close":6980.1357},{"date":"2023-10-23","close":6980.1357},{"date":"2023-10-24","close":7187.7598},{"date":"2023-10-25","close":7276.7417},{"date":"2023-10-26","close":7276.7417},{"date":"2023-10-27","close":7167.9863},{"date":"2023-10-30","close":7088.8911},{"date":"2023-10-31","close":6970.2485},{"date":"2023-11-01","close":6960.3618},{"date":"2023-11-02","close":7138.3257},{"date":"2023-11-03","close":7207.5337},{"date":"2023-11-06","close":7395.3843},{"date":"2023-11-07","close":7425.0449},{"date":"2023-11-08","close":7375.6108},{"date":"2023-11-09","close":7167.9863},{"date":"2023-11-10","close":7167.9863},{"date":"2023-11-13","close":6940.5879},{"date":"2023-11-14","close":6950.4751},{"date":"2023-11-15","close":7019.6831},{"date":"2023-11-16","close":7059.2305},{"date":"2023-11-17","close":7009.7964},{"date":"2023-11-20","close":8067.6919},{"date":"2023-11-21","close":7998.4839},{"date":"2023-11-22","close":7632.6694},{"date":"2023-11-23","close":7632.6694},{"date":"2023-11-24","close":7593.1221},{"date":"2023-11-27","close":7464.5928},{"date":"2023-11-28","close":7345.9502},{"date":"2023-11-29","close":7385.4976},{"date":"2023-11-30","close":7405.2715},{"date":"2023-12-01","close":7395.3843},{"date":"2023-12-04","close":7405.2715},{"date":"2023-12-05","close":7276.7417},{"date":"2023-12-06","close":7296.5156},{"date":"2023-12-07","close":7118.5518},{"date":"2023-12-08","close":7128.4385},{"date":"2023-12-11","close":7108.665},{"date":"2023-12-12","close":7079.0044},{"date":"2023-12-13","close":6999.9092},{"date":"2023-12-14","close":6910.9272},{"date":"2023-12-15","close":6930.7012},{"date":"2023-12-18","close":7108.665},{"date":"2023-12-19","close":7079.0044},{"date":"2023-12-20","close":6980.1357},{"date":"2023-12-21","close":6970.2485},{"date":"2023-12-22","close":6910.9272},{"date":"2023-12-26","close":6960.3618},{"date":"2023-12-27","close":7039.457},{"date":"2023-12-28","close":7049.3438},{"date":"2024-01-02","close":7049.3438},{"date":"2024-01-03","close":7108.665},{"date":"2024-01-04","close":7098.7778},{"date":"2024-01-05","close":7019.6831},{"date":"2024-01-08","close":7049.3438},{"date":"2024-01-09","close":6960.3618},{"date":"2024-01-10","close":6960.3618},{"date":"2024-01-11","close":6910.9272},{"date":"2024-01-12","close":6812.0586},{"date":"2024-01-15","close":6703.3027},{"date":"2024-01-16","close":6377.0361},{"date":"2024-01-17","close":6129.8643},{"date":"2024-01-18","close":6248.5068},{"date":"2024-01-19","close":6297.9409},{"date":"2024-01-22","close":6268.2803},{"date":"2024-01-23","close":6199.0723},{"date":"2024-01-24","close":6021.1084},{"date":"2024-01-25","close":6090.3164},{"date":"2024-01-26","close":6159.5249},{"date":"2024-01-29","close":6011.2217},{"date":"2024-01-30","close":6159.5249},{"date":"2024-01-31","close":6080.4297},{"date":"2024-02-01","close":6218.8462},{"date":"2024-02-02","close":6060.6558},{"date":"2024-02-05","close":6169.4116},{"date":"2024-02-06","close":6218.8462},{"date":"2024-02-07","close":6208.959},{"date":"2024-02-08","close":6278.167},{"date":"2024-02-13","close":6406.6968},{"date":"2024-02-14","close":6406.6968},{"date":"2024-02-15","close":6327.6016},{"date":"2024-02-16","close":6327.6016},{"date":"2024-02-19","close":6466.0181},{"date":"2024-02-20","close":6485.7915},{"date":"2024-02-21","close":6396.8096},{"date":"2024-02-22","close":6485.7915},{"date":"2024-02-23","close":6574.7734},{"date":"2024-02-26","close":6703.3027},{"date":"2024-02-27","close":7039.457},{"date":"2024-02-28","close":7158.0991},{"date":"2024-02-29","close":7167.9863},{"date":"2024-03-04","close":6861.4932},{"date":"2024-03-05","close":6831.8325},{"date":"2024-03-06","close":6752.7373},{"date":"2024-03-07","close":6624.208},{"date":"2024-03-08","close":6821.9453},{"date":"2024-03-11","close":6920.8145},{"date":"2024-03-12","close":6910.9272},{"date":"2024-03-13","close":6950.4751},{"date":"2024-03-14","close":6930.7012},{"date":"2024-03-15","close":6920.8145},{"date":"2024-03-18","close":6772.5112},{"date":"2024-03-19","close":6663.7554},{"date":"2024-03-20","close":6594.5474},{"date":"2024-03-21","close":6475.9048},{"date":"2024-03-22","close":6614.3213},{"date":"2024-03-25","close":6288.0542},{"date":"2024-03-26","close":6337.4883},{"date":"2024-03-27","close":6396.8096},{"date":"2024-03-28","close":6416.5835},{"date":"2024-03-29","close":6288.0542},{"date":"2024-04-01","close":6317.7148},{"date":"2024-04-02","close":6218.8462},{"date":"2024-04-03","close":6199.0723},{"date":"2024-04-04","close":6139.751},{"date":"2024-04-05","close":6169.4116},{"date":"2024-04-08","close":6396.8096},{"date":"2024-04-09","close":6406.6968},{"date":"2024-04-11","close":6446.2441},{"date":"2024-04-12","close":6426.4702},{"date":"2024-04-15","close":6456.1309},{"date":"2024-04-16","close":6367.1489},{"date":"2024-04-17","close":6060.6558},{"date":"2024-04-18","close":6208.959},{"date":"2024-04-19","close":6268.2803},{"date":"2024-04-22","close":6258.3936},{"date":"2024-04-23","close":6258.3936},{"date":"2024-04-24","close":6258.3936},{"date":"2024-04-25","close":6149.6377},{"date":"2024-04-26","close":6080.4297},{"date":"2024-04-29","close":6179.2983},{"date":"2024-04-30","close":6228.7329},{"date":"2024-05-02","close":6297.9409},{"date":"2024-05-03","close":6317.7148},{"date":"2024-05-07","close":6218.8462},{"date":"2024-05-08","close":6228.7329},{"date":"2024-05-09","close":6149.6377},{"date":"2024-05-10","close":6040.8823},{"date":"2024-05-13","close":6030.9951},{"date":"2024-05-14","close":6011.2217},{"date":"2024-05-16","close":6021.1084},{"date":"2024-05-17","close":6040.8823},{"date":"2024-05-20","close":6030.9951},{"date":"2024-05-21","close":6030.9951},{"date":"2024-05-22","close":5951.9004},{"date":"2024-05-23","close":5951.9004},{"date":"2024-05-24","close":6030.9951},{"date":"2024-05-27","close":6030.9951},{"date":"2024-05-28","close":5981.561},{"date":"2024-05-29","close":5942.0132},{"date":"2024-05-30","close":5902.4658},{"date":"2024-05-31","close":5862.9185},{"date":"2024-06-03","close":5922.2397},{"date":"2024-06-04","close":5951.9004},{"date":"2024-06-05","close":5951.9004},{"date":"2024-06-07","close":5971.6738},{"date":"2024-06-10","close":5783.8232},{"date":"2024-06-11","close":5803.5972},{"date":"2024-06-12","close":5793.7104},{"date":"2024-06-13","close":5764.0498},{"date":"2024-06-14","close":5912.3525},{"date":"2024-06-17","close":5932.1265},{"date":"2024-06-18","close":5872.8052},{"date":"2024-06-19","close":5833.2578},{"date":"2024-06-20","close":5882.6919},{"date":"2024-06-21","close":5793.7104},{"date":"2024-06-24","close":5645.4072},{"date":"2024-06-25","close":5556.4253},{"date":"2024-06-26","close":5754.1626},{"date":"2024-06-27","close":5694.8413},{"date":"2024-06-28","close":5714.6152},{"date":"2024-07-01","close":5635.52},{"date":"2024-07-02","close":5595.9727},{"date":"2024-07-03","close":5526.7646},{"date":"2024-07-04","close":5437.7827},{"date":"2024-07-05","close":5418.0088},{"date":"2024-07-08","close":5299.3662},{"date":"2024-07-09","close":5309.2534},{"date":"2024-07-10","close":5230.1582},{"date":"2024-07-11","close":5398.2354},{"date":"2024-07-12","close":5071.9683},{"date":"2024-07-15","close":5042.3076},{"date":"2024-07-16","close":5032.4209},{"date":"2024-07-17","close":5022.5337},{"date":"2024-07-18","close":4973.0996},{"date":"2024-07-19","close":5299.3662},{"date":"2024-07-22","close":5467.4434},{"date":"2024-07-23","close":5655.2939},{"date":"2024-07-24","close":5833.2578},{"date":"2024-07-25","close":6060.6558},{"date":"2024-07-26","close":6149.6377},{"date":"2024-07-29","close":6347.3755},{"date":"2024-07-30","close":6357.2622},{"date":"2024-07-31","close":6080.4297},{"date":"2024-08-01","close":6070.543},{"date":"2024-08-02","close":6070.543},{"date":"2024-08-05","close":5882.6919},{"date":"2024-08-06","close":6317.7148},{"date":"2024-08-07","close":6396.8096},{"date":"2024-08-08","close":6159.5249},{"date":"2024-08-09","close":6238.6196},{"date":"2024-08-12","close":6317.7148},{"date":"2024-08-13","close":6199.0723},{"date":"2024-08-14","close":6258.3936},{"date":"2024-08-16","close":6307.8276},{"date":"2024-08-19","close":6228.7329},{"date":"2024-08-20","close":6357.2622},{"date":"2024-08-21","close":6327.6016},{"date":"2024-08-22","close":6327.6016},{"date":"2024-08-23","close":6693.416},{"date":"2024-08-26","close":6792.2847},{"date":"2024-08-27","close":6663.7554},{"date":"2024-08-28","close":6327.6016},{"date":"2024-08-29","close":6495.6787},{"date":"2024-08-30","close":6693.416},{"date":"2024-09-02","close":6386.9229},{"date":"2024-09-03","close":6377.0361},{"date":"2024-09-04","close":6377.0361},{"date":"2024-09-05","close":6297.9409},{"date":"2024-09-06","close":6297.9409},{"date":"2024-09-09","close":6297.9409},{"date":"2024-09-10","close":6307.8276},{"date":"2024-09-11","close":6367.1489},{"date":"2024-09-12","close":6377.0361},{"date":"2024-09-13","close":6475.9048},{"date":"2024-09-19","close":6446.2441},{"date":"2024-09-20","close":6505.5654},{"date":"2024-09-23","close":6505.5654},{"date":"2024-09-24","close":6693.416},{"date":"2024-09-25","close":6723.0767},{"date":"2024-09-26","close":6663.7554},{"date":"2024-09-27","close":6723.0767},{"date":"2024-09-30","close":6683.5293},{"date":"2024-10-02","close":6703.3027},{"date":"2024-10-04","close":6703.3027},{"date":"2024-10-07","close":6723.0767},{"date":"2024-10-08","close":6742.8506},{"date":"2024-10-10","close":6742.8506},{"date":"2024-10-11","close":6821.9453},{"date":"2024-10-14","close":6802.1719},{"date":"2024-10-15","close":6881.2666},{"date":"2024-10-16","close":6841.7192},{"date":"2024-10-17","close":6831.8325},{"date":"2024-10-18","close":6851.606},{"date":"2024-10-21","close":6970.2485},{"date":"2024-10-22","close":6960.3618},{"date":"2024-10-23","close":6970.2485},{"date":"2024-10-24","close":7029.5698},{"date":"2024-10-25","close":7029.5698},{"date":"2024-10-28","close":7049.3438},{"date":"2024-10-29","close":7079.0044},{"date":"2024-10-30","close":7118.5518},{"date":"2024-10-31","close":7207.5337},{"date":"2024-11-01","close":7256.9683},{"date":"2024-11-04","close":7207.5337},{"date":"2024-11-05","close":7217.4204},{"date":"2024-11-06","close":7217.4204},{"date":"2024-11-07","close":7217.4204},{"date":"2024-11-08","close":7326.1763},{"date":"2024-11-11","close":7247.0811},{"date":"2024-11-12","close":7256.9683},{"date":"2024-11-13","close":7256.9683},{"date":"2024-11-14","close":7286.6289},{"date":"2024-11-15","close":7286.6289},{"date":"2024-11-18","close":7286.6289},{"date":"2024-11-19","close":7336.063},{"date":"2024-11-20","close":7444.8188},{"date":"2024-11-21","close":7336.063},{"date":"2024-11-22","close":7336.063},{"date":"2024-11-25","close":7336.063},{"date":"2024-11-26","close":7336.063},{"date":"2024-11-27","close":7336.063},{"date":"2024-11-28","close":7316.2896},{"date":"2024-11-29","close":6891.1538},{"date":"2024-12-02","close":6485.7915},{"date":"2024-12-03","close":6614.3213},{"date":"2024-12-04","close":5675.0679},{"date":"2024-12-05","close":5645.4072},{"date":"2024-12-06","close":5536.6514},{"date":"2024-12-09","close":4943.439},{"date":"2024-12-10","close":5437.7827},{"date":"2024-12-11","close":5872.8052},{"date":"2024-12-12","close":5605.8594},{"date":"2024-12-13","close":5605.8594},{"date":"2024-12-16","close":5655.2939},{"date":"2024-12-17","close":5655.2939},{"date":"2024-12-18","close":5773.9365},{"date":"2024-12-19","close":5655.2939},{"date":"2024-12-20","close":5536.6514},{"date":"2024-12-23","close":5477.3301},{"date":"2024-12-24","close":5230.1582},{"date":"2024-12-26","close":5338.9141},{"date":"2024-12-27","close":5329.0269},{"date":"2024-12-30","close":5418.0088},{"date":"2025-01-02","close":5487.2168},{"date":"2025-01-03","close":5536.6514},{"date":"2025-01-06","close":5289.4795},{"date":"2025-01-07","close":4943.439},{"date":"2025-01-08","close":5101.6289},{"date":"2025-01-09","close":4864.3438},{"date":"2025-01-10","close":5091.7417},{"date":"2025-01-13","close":5141.1763},{"date":"2025-01-14","close":5190.6108},{"date":"2025-01-15","close":5764.0498},{"date":"2025-01-16","close":5922.2397},{"date":"2025-01-17","close":5912.3525},{"date":"2025-01-20","close":5833.2578},{"date":"2025-01-21","close":5823.3711},{"date":"2025-01-22","close":6189.1855},{"date":"2025-01-23","close":6307.8276},{"date":"2025-01-24","close":6584.6606},{"date":"2025-01-31","close":6525.3394},{"date":"2025-02-03","close":6456.1309},{"date":"2025-02-04","close":6673.6426},{"date":"2025-02-05","close":6673.6426},{"date":"2025-02-06","close":6723.0767},{"date":"2025-02-07","close":6703.3027},{"date":"2025-02-10","close":6584.6606},{"date":"2025-02-11","close":6643.9819},{"date":"2025-02-12","close":6653.8687},{"date":"2025-02-13","close":6307.8276},{"date":"2025-02-14","close":6317.7148},{"date":"2025-02-17","close":6337.4883},{"date":"2025-02-18","close":6673.6426},{"date":"2025-02-19","close":6614.3213},{"date":"2025-02-20","close":6653.8687},{"date":"2025-02-21","close":6643.9819},{"date":"2025-02-24","close":6614.3213},{"date":"2025-02-25","close":6614.3213},{"date":"2025-02-26","close":6723.0767},{"date":"2025-02-27","close":6713.1899},{"date":"2025-02-28","close":6584.6606},{"date":"2025-03-04","close":6604.4341},{"date":"2025-03-05","close":6555.0},{"date":"2025-03-06","close":6525.3394},{"date":"2025-03-07","close":6485.7915},{"date":"2025-03-10","close":6505.5654},{"date":"2025-03-11","close":6653.8687},{"date":"2025-03-12","close":6693.416},{"date":"2025-03-13","close":6920.8145},{"date":"2025-03-14","close":7108.665},{"date":"2025-03-17","close":7059.2305},{"date":"2025-03-18","close":6812.0586},{"date":"2025-03-19","close":6693.416},{"date":"2025-03-20","close":6485.7915},{"date":"2025-03-21","close":7326.1763},{"date":"2025-03-24","close":7514.0269},{"date":"2025-03-25","close":7543.6875},{"date":"2025-03-26","close":7345.9502},{"date":"2025-03-27","close":7128.4385},{"date":"2025-03-28","close":7187.7598},{"date":"2025-03-31","close":7345.9502},{"date":"2025-04-01","close":6871.3799},{"date":"2025-04-02","close":6940.5879},{"date":"2025-04-03","close":6950.4751},{"date":"2025-04-04","close":7217.4204},{"date":"2025-04-07","close":7276.7417},{"date":"2025-04-08","close":7296.5156},{"date":"2025-04-09","close":7504.1401},{"date":"2025-04-10","close":7573.3481},{"date":"2025-04-11","close":7869.9546},{"date":"2025-04-14","close":8057.8052},{"date":"2025-04-15","close":8403.8457},{"date":"2025-04-16","close":8453.2803},{"date":"2025-04-17","close":8186.3345},{"date":"2025-04-18","close":8176.4478},{"date":"2025-04-21","close":7998.4839},{"date":"2025-04-22","close":7958.9365},{"date":"2025-04-23","close":7879.8413},{"date":"2025-04-24","close":7563.4614},{"date":"2025-04-25","close":8117.1265},{"date":"2025-04-28","close":7939.1626},{"date":"2025-04-29","close":7998.4839},{"date":"2025-04-30","close":7998.4839},{"date":"2025-05-02","close":8413.7324},{"date":"2025-05-07","close":8107.2397},{"date":"2025-05-08","close":7464.5928},{"date":"2025-05-09","close":7415.1582},{"date":"2025-05-12","close":6643.9819},{"date":"2025-05-13","close":6594.5474},{"date":"2025-05-14","close":6693.416},{"date":"2025-05-15","close":6327.6016},{"date":"2025-05-16","close":6406.6968},{"date":"2025-05-19","close":6624.208},{"date":"2025-05-20","close":6367.1489},{"date":"2025-05-21","close":6377.0361},{"date":"2025-05-22","close":6851.606},{"date":"2025-05-23","close":6901.0405},{"date":"2025-05-26","close":6653.8687},{"date":"2025-05-27","close":6555.0},{"date":"2025-05-28","close":6545.1128},{"date":"2025-05-29","close":6634.0947},{"date":"2025-05-30","close":6080.4297},{"date":"2025-06-02","close":6258.3936},{"date":"2025-06-04","close":6258.3936},{"date":"2025-06-05","close":6268.2803},{"date":"2025-06-09","close":6367.1489},{"date":"2025-06-10","close":6377.0361},{"date":"2025-06-11","close":6416.5835},{"date":"2025-06-12","close":6218.8462},{"date":"2025-06-13","close":6129.8643},{"date":"2025-06-16","close":5902.4658},{"date":"2025-06-17","close":5872.8052},{"date":"2025-06-18","close":5714.6152},{"date":"2025-06-19","close":5497.104},{"date":"2025-06-20","close":5605.8594},{"date":"2025-06-23","close":5457.5566},{"date":"2025-06-24","close":5457.5566},{"date":"2025-06-25","close":5497.104},{"date":"2025-06-26","close":5487.2168},{"date":"2025-06-27","close":5447.6694},{"date":"2025-06-30","close":5289.4795},{"date":"2025-07-01","close":5408.1221},{"date":"2025-07-02","close":5467.4434},{"date":"2025-07-03","close":5615.7466},{"date":"2025-07-04","close":5526.7646},{"date":"2025-07-07","close":5516.8774},{"date":"2025-07-08","close":5368.5747},{"date":"2025-07-09","close":5437.7827},{"date":"2025-07-10","close":5497.104},{"date":"2025-07-11","close":5437.7827},{"date":"2025-07-14","close":5586.0859},{"date":"2025-07-15","close":5586.0859},{"date":"2025-07-16","close":5526.7646},{"date":"2025-07-17","close":5437.7827},{"date":"2025-07-18","close":5467.4434},{"date":"2025-07-21","close":5358.6875},{"date":"2025-07-22","close":5338.9141},{"date":"2025-07-23","close":5348.8008},{"date":"2025-07-24","close":5348.8008},{"date":"2025-07-25","close":5289.4795},{"date":"2025-07-28","close":5180.7236},{"date":"2025-07-29","close":5230.1582},{"date":"2025-07-30","close":5536.6514},{"date":"2025-07-31","close":6238.6196},{"date":"2025-08-01","close":6258.3936},{"date":"2025-08-04","close":6347.3755},{"date":"2025-08-05","close":6149.6377},{"date":"2025-08-06","close":5971.6738},{"date":"2025-08-07","close":5981.561},{"date":"2025-08-08","close":6030.9951},{"date":"2025-08-11","close":5991.4478},{"date":"2025-08-12","close":6288.0542},{"date":"2025-08-13","close":6258.3936},{"date":"2025-08-14","close":6386.9229},{"date":"2025-08-18","close":6307.8276},{"date":"2025-08-19","close":6139.751},{"date":"2025-08-20","close":6129.8643},{"date":"2025-08-21","close":6693.416},{"date":"2025-08-22","close":7355.8369},{"date":"2025-08-25","close":7306.4023},{"date":"2025-08-26","close":7464.5928},{"date":"2025-08-27","close":8146.7871},{"date":"2025-08-28","close":8769.6602},{"date":"2025-08-29","close":9718.8008},{"date":"2025-09-01","close":10371.335},{"date":"2025-09-02","close":10826.1309},{"date":"2025-09-03","close":9610.0449},{"date":"2025-09-04","close":9095.9277},{"date":"2025-09-05","close":9115.7012},{"date":"2025-09-08","close":8502.7148},{"date":"2025-09-09","close":8354.4111},{"date":"2025-09-10","close":8937.7373},{"date":"2025-09-11","close":8917.9639},{"date":"2025-09-12","close":9204.6826},{"date":"2025-09-15","close":8997.0586},{"date":"2025-09-16","close":8393.959},{"date":"2025-09-17","close":9629.8184},{"date":"2025-09-18","close":9689.1396},{"date":"2025-09-19","close":9850.0},{"date":"2025-09-22","close":10292.2393},{"date":"2025-09-23","close":10035.1807},{"date":"2025-09-24","close":9797.8955},{"date":"2025-09-25","close":9600.1582},{"date":"2025-09-26","close":9214.5703},{"date":"2025-09-29","close":9194.7959},{"date":"2025-09-30","close":9323.3252},{"date":"2025-10-01","close":8799.3213},{"date":"2025-10-02","close":8937.7373},{"date":"2025-10-10","close":8789.4346},{"date":"2025-10-13","close":8660.9043},{"date":"2025-10-14","close":8433.5068},{"date":"2025-10-15","close":8314.8643},{"date":"2025-10-16","close":8156.6738},{"date":"2025-10-17","close":7919.3887},{"date":"2025-10-20","close":7919.3887},{"date":"2025-10-21","close":7929.2759},{"date":"2025-10-22","close":7800.7466},{"date":"2025-10-23","close":7514.0269},{"date":"2025-10-24","close":7415.1582},{"date":"2025-10-27","close":7385.4976},{"date":"2025-10-28","close":7326.1763},{"date":"2025-10-29","close":7227.3076},{"date":"2025-10-30","close":7138.3257},{"date":"2025-10-31","close":7355.8369},{"date":"2025-11-03","close":6871.3799},{"date":"2025-11-04","close":7345.9502},{"date":"2025-11-05","close":7375.6108},{"date":"2025-11-06","close":7167.9863},{"date":"2025-11-07","close":7306.4023},{"date":"2025-11-10","close":7464.5928},{"date":"2025-11-11","close":7049.3438},{"date":"2025-11-12","close":7138.3257},{"date":"2025-11-13","close":7069.1177},{"date":"2025-11-14","close":6713.1899},{"date":"2025-11-17","close":6050.769},{"date":"2025-11-18","close":5862.9185},{"date":"2025-11-19","close":5773.9365},{"date":"2025-11-20","close":5882.6919},{"date":"2025-11-21","close":5813.4839},{"date":"2025-11-24","close":5773.9365},{"date":"2025-11-25","close":5655.2939},{"date":"2025-11-26","close":5704.7285},{"date":"2025-11-27","close":5734.3892},{"date":"2025-11-28","close":5971.6738},{"date":"2025-12-01","close":5773.9365},{"date":"2025-12-02","close":5694.8413},{"date":"2025-12-03","close":5843.1445},{"date":"2025-12-04","close":5833.2578},{"date":"2025-12-05","close":5882.6919},{"date":"2025-12-08","close":5882.6919},{"date":"2025-12-09","close":5902.4658},{"date":"2025-12-10","close":5932.1265},{"date":"2025-12-11","close":5942.0132},{"date":"2025-12-12","close":5862.9185},{"date":"2025-12-15","close":5773.9365},{"date":"2025-12-16","close":5813.4839},{"date":"2025-12-17","close":5862.9185},{"date":"2025-12-18","close":5882.6919},{"date":"2025-12-19","close":6070.543},{"date":"2025-12-22","close":6070.543},{"date":"2025-12-23","close":5586.0859},{"date":"2025-12-24","close":5615.7466},{"date":"2025-12-26","close":5536.6514},{"date":"2025-12-29","close":5764.0498},{"date":"2025-12-30","close":5803.5972},{"date":"2026-01-02","close":5793.7104},{"date":"2026-01-05","close":5853.0317},{"date":"2026-01-06","close":5694.8413},{"date":"2026-01-07","close":5477.3301},{"date":"2026-01-08","close":5408.1221},{"date":"2026-01-09","close":5388.3481},{"date":"2026-01-12","close":5200.4976},{"date":"2026-01-13","close":5131.2896},{"date":"2026-01-14","close":5121.4023},{"date":"2026-01-15","close":5012.647},{"date":"2026-01-16","close":5012.647},{"date":"2026-01-19","close":4943.439},{"date":"2026-01-20","close":5052.1943},{"date":"2026-01-21","close":4898.9478},{"date":"2026-01-22","close":4834.6831},{"date":"2026-01-23","close":5002.7603},{"date":"2026-01-26","close":5042.3076},{"date":"2026-01-27","close":5022.5337},{"date":"2026-01-28","close":5062.0811},{"date":"2026-01-29","close":4903.8911},{"date":"2026-01-30","close":4953.3257},{"date":"2026-02-02","close":4859.4004},{"date":"2026-02-03","close":4824.7964},{"date":"2026-02-04","close":5081.855},{"date":"2026-02-05","close":5071.9683},{"date":"2026-02-06","close":5121.4023},{"date":"2026-02-09","close":5279.5928},{"date":"2026-02-10","close":5378.4614},{"date":"2026-02-11","close":5230.1582},{"date":"2026-02-12","close":5279.5928},{"date":"2026-02-13","close":5052.1943},{"date":"2026-02-19","close":5111.5156},{"date":"2026-02-20","close":4928.6084},{"date":"2026-02-23","close":5170.8369},{"date":"2026-02-24","close":5121.4023},{"date":"2026-02-25","close":5170.8369},{"date":"2026-02-26","close":4879.1738},{"date":"2026-02-27","close":5032.4209},{"date":"2026-03-03","close":4864.3438},{"date":"2026-03-04","close":4350.2261},{"date":"2026-03-05","close":4730.8711},{"date":"2026-03-06","close":4819.853},{"date":"2026-03-09","close":4622.1152},{"date":"2026-03-10","close":4543.02},{"date":"2026-03-11","close":4538.0767},{"date":"2026-03-12","close":4612.2285},{"date":"2026-03-13","close":4617.1719},{"date":"2026-03-16","close":4518.3032},{"date":"2026-03-17","close":4523.2466},{"date":"2026-03-18","close":4533.1333},{"date":"2026-03-19","close":4404.604},{"date":"2026-03-20","close":4434.2646},{"date":"2026-03-23","close":4305.7354},{"date":"2026-03-24","close":4379.8867},{"date":"2026-03-25","close":4498.5293},{"date":"2026-03-26","close":4374.9434},{"date":"2026-03-27","close":4370.0},{"date":"2026-03-30","close":4295.0},{"date":"2026-03-31","close":4195.0},{"date":"2026-04-01","close":4420.0},{"date":"2026-04-02","close":4200.0},{"date":"2026-04-03","close":4250.0},{"date":"2026-04-06","close":4155.0},{"date":"2026-04-07","close":4085.0},{"date":"2026-04-08","close":4255.0},{"date":"2026-04-09","close":4220.0},{"date":"2026-04-10","close":4260.0},{"date":"2026-04-13","close":4300.0},{"date":"2026-04-14","close":4430.0},{"date":"2026-04-15","close":4580.0},{"date":"2026-04-16","close":4670.0},{"date":"2026-04-17","close":4650.0},{"date":"2026-04-20","close":4725.0},{"date":"2026-04-21","close":4740.0},{"date":"2026-04-22","close":4655.0},{"date":"2026-04-23","close":4560.0},{"date":"2026-04-24","close":4695.0},{"date":"2026-04-27","close":4825.0},{"date":"2026-04-28","close":4710.0},{"date":"2026-04-29","close":4760.0},{"date":"2026-04-30","close":4720.0},{"date":"2026-05-04","close":4720.0},{"date":"2026-05-06","close":4460.0},{"date":"2026-05-07","close":4510.0},{"date":"2026-05-08","close":4370.0},{"date":"2026-05-11","close":4235.0},{"date":"2026-05-12","close":4150.0},{"date":"2026-05-13","close":4070.0},{"date":"2026-05-14","close":4060.0},{"date":"2026-05-15","close":3850.0},{"date":"2026-05-18","close":3860.0},{"date":"2026-05-19","close":3860.0},{"date":"2026-05-20","close":3695.0},{"date":"2026-05-21","close":3500.0},{"date":"2026-05-22","close":3720.0},{"date":"2026-05-26","close":3500.0},{"date":"2026-05-27","close":3440.0},{"date":"2026-05-28","close":3335.0},{"date":"2026-05-29","close":3220.0},{"date":"2026-06-01","close":2940.0},{"date":"2026-06-02","close":3145.0},{"date":"2026-06-04","close":3075.0},{"date":"2026-06-05","close":3115.0},{"date":"2026-06-08","close":2900.0},{"date":"2026-06-09","close":3040.0},{"date":"2026-06-10","close":2990.0},{"date":"2026-06-11","close":3045.0},{"date":"2026-06-12","close":3085.0},{"date":"2026-06-15","close":3110.0},{"date":"2026-06-16","close":3105.0},{"date":"2026-06-17","close":3170.0},{"date":"2026-06-18","close":3070.0},{"date":"2026-06-19","close":2855.0},{"date":"2026-06-22","close":2800.0},{"date":"2026-06-23","close":2675.0},{"date":"2026-06-24","close":2570.0},{"date":"2026-06-25","close":2455.0},{"date":"2026-06-26","close":2270.0},{"date":"2026-06-29","close":2495.0},{"date":"2026-06-30","close":2475.0},{"date":"2026-07-01","close":2535.0},{"date":"2026-07-02","close":2445.0},{"date":"2026-07-03","close":2615.0},{"date":"2026-07-06","close":2620.0},{"date":"2026-07-07","close":2660.0},{"date":"2026-07-08","close":2620.0},{"date":"2026-07-09","close":2620.0},{"date":"2026-07-10","close":2665.0},{"date":"2026-07-13","close":2475.0},{"date":"2026-07-14","close":2400.0},{"date":"2026-07-15","close":2455.0},{"date":"2026-07-16","close":2460.0},{"date":"2026-07-20","close":2290.0},{"date":"2026-07-21","close":2245.0},{"date":"2026-07-22","close":2290.0},{"date":"2026-07-23","close":2345.0},{"date":"2026-07-24","close":2300.0},{"date":"2026-07-27","close":2320.0},{"date":"2026-07-28","close":2305.0},{"date":"2026-07-29","close":2205.0},{"date":"2026-07-30","close":2305.0},{"date":"2026-07-31","close":2310.0},{"date":"2026-08-03","close":2300.0},{"date":"2026-08-04","close":2330.0},{"date":"2026-08-05","close":2410.0},{"date":"2026-08-06","close":2380.0},{"date":"2026-08-07","close":2350.0},{"date":"2026-08-10","close":2370.0},{"date":"2026-08-11","close":2410.0},{"date":"2026-08-12","close":2415.0},{"date":"2026-08-13","close":2455.0},{"date":"2026-08-14","close":2450.0},{"date":"2026-08-18","close":2570.0},{"date":"2026-08-19","close":2575.0},{"date":"2026-08-20","close":2570.0},{"date":"2026-08-21","close":2425.0},{"date":"2026-08-24","close":2495.0},{"date":"2026-08-25","close":2480.0},{"date":"2026-08-26","close":2485.0},{"date":"2026-08-27","close":2540.0},{"date":"2026-08-28","close":2595.0},{"date":"2026-08-31","close":2540.0},{"date":"2026-09-01","close":2495.0},{"date":"2026-09-02","close":2435.0},{"date":"2026-09-03","close":2430.0},{"date":"2026-09-04","close":2420.0},{"date":"2026-09-07","close":2410.0},{"date":"2026-09-08","close":2415.0},{"date":"2026-09-09","close":2455.0},{"date":"2026-09-10","close":2420.0},{"date":"2026-09-11","close":2440.0},{"date":"2026-09-14","close":2440.0},{"date":"2026-09-15","close":2415.0},{"date":"2026-09-16","close":2330.0},{"date":"2026-09-17","close":2280.0},{"date":"2026-09-18","close":2355.0},{"date":"2026-09-21","close":2330.0},{"date":"2026-09-22","close":2355.0},{"date":"2026-09-23","close":2355.0},{"date":"2026-09-28","close":2410.0},{"date":"2026-09-29","close":2555.0},{"date":"2026-09-30","close":2570.0},{"date":"2026-10-01","close":2535.0},{"date":"2026-10-02","close":2500.0},{"date":"2026-10-06","close":2485.0},{"date":"2026-10-07","close":2515.0},{"date":"2026-10-08","close":2460.0},{"date":"2026-10-12","close":2505.0},{"date":"2026-10-13","close":2390.0},{"date":"2026-10-14","close":2430.0},{"date":"2026-10-15","close":2300.0},{"date":"2026-10-16","close":2420.0},{"date":"2026-10-19","close":2420.0},{"date":"2026-10-20","close":2350.0},{"date":"2026-10-21","close":2320.0},{"date":"2026-10-22","close":2310.0},{"date":"2026-10-23","close":2260.0}],"chart_data":[{"date":"2024-10-24","open":6970,"high":7030,"low":6901,"close":7030,"volume":21431,"rsi_14":83.67,"sma_20":6881.0,"sma_60":6558.17,"sma_120":6201.0},{"date":"2024-10-25","open":7030,"high":7069,"low":6990,"close":7030,"volume":17662,"rsi_14":83.67,"sma_20":6898.0,"sma_60":6578.33,"sma_120":6208.42},{"date":"2024-10-28","open":6970,"high":7059,"low":6970,"close":7049,"volume":18825,"rsi_14":83.67,"sma_20":6914.5,"sma_60":6595.0,"sma_120":6216.58},{"date":"2024-10-29","open":7010,"high":7119,"low":7010,"close":7079,"volume":15670,"rsi_14":84.0,"sma_20":6935.5,"sma_60":6610.67,"sma_120":6224.17},{"date":"2024-10-30","open":7099,"high":7297,"low":7089,"close":7119,"volume":31825,"rsi_14":85.19,"sma_20":6955.5,"sma_60":6623.67,"sma_120":6231.67},{"date":"2024-10-31","open":7119,"high":7227,"low":7119,"close":7208,"volume":5794,"rsi_14":85.45,"sma_20":6982.0,"sma_60":6638.0,"sma_120":6239.33},{"date":"2024-11-01","open":7217,"high":7267,"low":7049,"close":7257,"volume":21711,"rsi_14":89.66,"sma_20":7010.0,"sma_60":6657.83,"sma_120":6247.25},{"date":"2024-11-04","open":7168,"high":7267,"low":7109,"close":7208,"volume":22314,"rsi_14":80.0,"sma_20":7035.5,"sma_60":6677.0,"sma_120":6255.58},{"date":"2024-11-05","open":7237,"high":7306,"low":7079,"close":7217,"volume":100490,"rsi_14":86.54,"sma_20":7060.5,"sma_60":6696.33,"sma_120":6263.92},{"date":"2024-11-06","open":7237,"high":7247,"low":7188,"close":7217,"volume":23172,"rsi_14":88.24,"sma_20":7084.5,"sma_60":6718.83,"sma_120":6272.92},{"date":"2024-11-07","open":7217,"high":7257,"low":7198,"close":7217,"volume":22937,"rsi_14":87.76,"sma_20":7108.5,"sma_60":6734.0,"sma_120":6282.83},{"date":"2024-11-08","open":7227,"high":7326,"low":7227,"close":7326,"volume":31770,"rsi_14":87.5,"sma_20":7134.0,"sma_60":6749.67,"sma_120":6293.75},{"date":"2024-11-11","open":7326,"high":7326,"low":7217,"close":7247,"volume":17619,"rsi_14":76.36,"sma_20":7156.5,"sma_60":6768.0,"sma_120":6304.17},{"date":"2024-11-12","open":7237,"high":7277,"low":7217,"close":7257,"volume":30684,"rsi_14":76.36,"sma_20":7175.5,"sma_60":6785.17,"sma_120":6314.58},{"date":"2024-11-13","open":7247,"high":7287,"low":7227,"close":7257,"volume":39400,"rsi_14":73.47,"sma_20":7196.5,"sma_60":6801.0,"sma_120":6324.83},{"date":"2024-11-14","open":7257,"high":7326,"low":7257,"close":7287,"volume":27949,"rsi_14":75.0,"sma_20":7219.5,"sma_60":6819.33,"sma_120":6335.42},{"date":"2024-11-15","open":7316,"high":7336,"low":7257,"close":7287,"volume":25137,"rsi_14":74.0,"sma_20":7241.5,"sma_60":6836.67,"sma_120":6346.0},{"date":"2024-11-18","open":7316,"high":7316,"low":7247,"close":7287,"volume":25151,"rsi_14":72.34,"sma_20":7257.5,"sma_60":6853.17,"sma_120":6357.25},{"date":"2024-11-19","open":7287,"high":7336,"low":7267,"close":7336,"volume":18705,"rsi_14":72.92,"sma_20":7276.5,"sma_60":6871.83,"sma_120":6368.92},{"date":"2024-11-20","open":7277,"high":7474,"low":7277,"close":7445,"volume":19582,"rsi_14":74.0,"sma_20":7300.5,"sma_60":6890.17,"sma_120":6380.83},{"date":"2024-11-21","open":7484,"high":7484,"low":7326,"close":7336,"volume":9184,"rsi_14":57.14,"sma_20":7316.0,"sma_60":6907.17,"sma_120":6391.83},{"date":"2024-11-22","open":7316,"high":7356,"low":7237,"close":7336,"volume":23386,"rsi_14":62.75,"sma_20":7331.5,"sma_60":6924.17,"sma_120":6403.25},{"date":"2024-11-25","open":7336,"high":7366,"low":7287,"close":7336,"volume":19371,"rsi_14":62.0,"sma_20":7346.0,"sma_60":6935.0,"sma_120":6415.0},{"date":"2024-11-26","open":7306,"high":7346,"low":7297,"close":7336,"volume":3074,"rsi_14":62.0,"sma_20":7359.0,"sma_60":6944.17,"sma_120":6427.08},{"date":"2024-11-27","open":7316,"high":7356,"low":7217,"close":7336,"volume":52046,"rsi_14":62.0,"sma_20":7370.0,"sma_60":6955.5,"sma_120":6439.5},{"date":"2024-11-28","open":7326,"high":7336,"low":7277,"close":7316,"volume":3981,"rsi_14":48.78,"sma_20":7375.5,"sma_60":6972.17,"sma_120":6451.25},{"date":"2024-11-29","open":7336,"high":7346,"low":6891,"close":6891,"volume":56027,"rsi_14":26.32,"sma_20":7357.0,"sma_60":6978.83,"sma_120":6459.17},{"date":"2024-12-02","open":6713,"high":6980,"low":6199,"close":6486,"volume":79307,"rsi_14":16.38,"sma_20":7320.5,"sma_60":6975.33,"sma_120":6463.67},{"date":"2024-12-03","open":6426,"high":6624,"low":6387,"close":6614,"volume":21522,"rsi_14":24.81,"sma_20":7290.0,"sma_60":6979.17,"sma_120":6469.08},{"date":"2024-12-04","open":6120,"high":6229,"low":5181,"close":5675,"volume":371038,"rsi_14":13.12,"sma_20":7212.0,"sma_60":6967.33,"sma_120":6468.17},{"date":"2024-12-05","open":5725,"high":5725,"low":5349,"close":5645,"volume":28238,"rsi_14":12.95,"sma_20":7132.5,"sma_60":6955.0,"sma_120":6466.83},{"date":"2024-12-06","open":5438,"high":5645,"low":5289,"close":5537,"volume":28989,"rsi_14":12.34,"sma_20":7042.0,"sma_60":6942.17,"sma_120":6464.67},{"date":"2024-12-09","open":5359,"high":5359,"low":4943,"close":4943,"volume":44777,"rsi_14":8.28,"sma_20":6925.5,"sma_60":6919.33,"sma_120":6457.75},{"date":"2024-12-10","open":4845,"high":5626,"low":4845,"close":5438,"volume":43028,"rsi_14":19.15,"sma_20":6833.5,"sma_60":6904.83,"sma_120":6453.75},{"date":"2024-12-11","open":5636,"high":6061,"low":5616,"close":5873,"volume":44938,"rsi_14":29.56,"sma_20":6763.5,"sma_60":6897.5,"sma_120":6453.25},{"date":"2024-12-12","open":5804,"high":5883,"low":5527,"close":5606,"volume":21971,"rsi_14":27.51,"sma_20":6678.5,"sma_60":6884.67,"sma_120":6451.0},{"date":"2024-12-13","open":5586,"high":5606,"low":5448,"close":5606,"volume":11129,"rsi_14":27.51,"sma_20":6593.5,"sma_60":6871.67,"sma_120":6449.08},{"date":"2024-12-16","open":5636,"high":5665,"low":5606,"close":5655,"volume":4540,"rsi_14":28.43,"sma_20":6511.0,"sma_60":6857.83,"sma_120":6447.17},{"date":"2024-12-17","open":5705,"high":5705,"low":5596,"close":5655,"volume":8703,"rsi_14":28.43,"sma_20":6426.0,"sma_60":6844.5,"sma_120":6446.0},{"date":"2024-12-18","open":5685,"high":5774,"low":5645,"close":5774,"volume":7513,"rsi_14":30.69,"sma_20":6341.5,"sma_60":6832.17,"sma_120":6447.08},{"date":"2024-12-19","open":5734,"high":5784,"low":5537,"close":5655,"volume":3799,"rsi_14":33.24,"sma_20":6256.5,"sma_60":6817.83,"sma_120":6447.92},{"date":"2024-12-20","open":5645,"high":5655,"low":5428,"close":5537,"volume":17668,"rsi_14":36.05,"sma_20":6165.5,"sma_60":6798.33,"sma_120":6446.08},{"date":"2024-12-23","open":5566,"high":5566,"low":5388,"close":5477,"volume":5510,"rsi_14":32.94,"sma_20":6071.5,"sma_60":6777.33,"sma_120":6444.25},{"date":"2024-12-24","open":5378,"high":5477,"low":5230,"close":5230,"volume":20463,"rsi_14":41.57,"sma_20":5965.0,"sma_60":6753.17,"sma_120":6440.17},{"date":"2024-12-26","open":5260,"high":5339,"low":5210,"close":5339,"volume":4786,"rsi_14":44.36,"sma_20":5864.0,"sma_60":6729.83,"sma_120":6437.67},{"date":"2024-12-27","open":5339,"high":5359,"low":5280,"close":5329,"volume":2298,"rsi_14":46.04,"sma_20":5763.5,"sma_60":6707.0,"sma_120":6435.42},{"date":"2024-12-30","open":5210,"high":5418,"low":5210,"close":5418,"volume":9122,"rsi_14":61.21,"sma_20":5689.0,"sma_60":6685.33,"sma_120":6434.5},{"date":"2025-01-02","open":5428,"high":5487,"low":5319,"close":5487,"volume":1883,"rsi_14":51.46,"sma_20":5638.5,"sma_60":6664.83,"sma_120":6434.92},{"date":"2025-01-03","open":5487,"high":5537,"low":5388,"close":5537,"volume":11128,"rsi_14":37.12,"sma_20":5584.0,"sma_60":6644.83,"sma_120":6435.92},{"date":"2025-01-06","open":5497,"high":5527,"low":5289,"close":5289,"volume":20644,"rsi_14":37.69,"sma_20":5564.5,"sma_60":6620.33,"sma_120":6435.83},{"date":"2025-01-07","open":5289,"high":5319,"low":4943,"close":4943,"volume":85981,"rsi_14":29.7,"sma_20":5529.0,"sma_60":6590.0,"sma_120":6432.75},{"date":"2025-01-08","open":4973,"high":5131,"low":4953,"close":5102,"volume":13410,"rsi_14":34.09,"sma_20":5507.0,"sma_60":6561.0,"sma_120":6431.67},{"date":"2025-01-09","open":5131,"high":5151,"low":4864,"close":4864,"volume":61045,"rsi_14":30.0,"sma_20":5503.0,"sma_60":6528.33,"sma_120":6427.17},{"date":"2025-01-10","open":4889,"high":5092,"low":4889,"close":5092,"volume":15363,"rsi_14":33.65,"sma_20":5485.5,"sma_60":6498.17,"sma_120":6427.33},{"date":"2025-01-13","open":5131,"high":5141,"low":4993,"close":5141,"volume":19523,"rsi_14":37.25,"sma_20":5448.5,"sma_60":6469.5,"sma_120":6428.17},{"date":"2025-01-14","open":5082,"high":5200,"low":5062,"close":5191,"volume":29001,"rsi_14":41.12,"sma_20":5427.5,"sma_60":6441.83,"sma_120":6429.5},{"date":"2025-01-15","open":5191,"high":5784,"low":5181,"close":5764,"volume":70794,"rsi_14":55.82,"sma_20":5435.5,"sma_60":6423.5,"sma_120":6435.75},{"date":"2025-01-16","open":5734,"high":5922,"low":5695,"close":5922,"volume":24438,"rsi_14":64.58,"sma_20":5449.0,"sma_60":6405.83,"sma_120":6443.75},{"date":"2025-01-17","open":5922,"high":5922,"low":5655,"close":5912,"volume":19192,"rsi_14":62.61,"sma_20":5462.0,"sma_60":6388.17,"sma_120":6448.92},{"date":"2025-01-20","open":5902,"high":5902,"low":5626,"close":5833,"volume":6637,"rsi_14":60.76,"sma_20":5465.0,"sma_60":6369.0,"sma_120":6452.0},{"date":"2025-01-21","open":5833,"high":5863,"low":5685,"close":5823,"volume":14360,"rsi_14":58.95,"sma_20":5473.5,"sma_60":6348.67,"sma_120":6453.42},{"date":"2025-01-22","open":5823,"high":6249,"low":5774,"close":6189,"volume":47800,"rsi_14":63.71,"sma_20":5506.5,"sma_60":6334.5,"sma_120":6456.42},{"date":"2025-01-23","open":6130,"high":6426,"low":6110,"close":6308,"volume":42001,"rsi_14":64.66,"sma_20":5548.5,"sma_60":6322.0,"sma_120":6458.5},{"date":"2025-01-24","open":6298,"high":6585,"low":6298,"close":6585,"volume":29733,"rsi_14":74.35,"sma_20":5617.0,"sma_60":6313.67,"sma_120":6462.17},{"date":"2025-01-31","open":6585,"high":6664,"low":6239,"close":6525,"volume":31388,"rsi_14":83.33,"sma_20":5677.0,"sma_60":6303.67,"sma_120":6463.67},{"date":"2025-02-03","open":6476,"high":6545,"low":6229,"close":6456,"volume":25029,"rsi_14":79.65,"sma_20":5734.0,"sma_60":6291.0,"sma_120":6464.5},{"date":"2025-02-04","open":6456,"high":6703,"low":6426,"close":6674,"volume":36760,"rsi_14":89.96,"sma_20":5797.5,"sma_60":6281.17,"sma_120":6469.5},{"date":"2025-02-05","open":6674,"high":6901,"low":6604,"close":6674,"volume":71739,"rsi_14":88.83,"sma_20":5857.5,"sma_60":6272.17,"sma_120":6474.58},{"date":"2025-02-06","open":6654,"high":6763,"low":6654,"close":6723,"volume":21286,"rsi_14":88.83,"sma_20":5917.5,"sma_60":6263.83,"sma_120":6480.08},{"date":"2025-02-07","open":6723,"high":6723,"low":6535,"close":6703,"volume":17884,"rsi_14":87.68,"sma_20":5989.0,"sma_60":6255.17,"sma_120":6487.0},{"date":"2025-02-10","open":6703,"high":6703,"low":6486,"close":6585,"volume":27276,"rsi_14":76.43,"sma_20":6072.0,"sma_60":6244.5,"sma_120":6489.25},{"date":"2025-02-11","open":6525,"high":6674,"low":6456,"close":6644,"volume":14794,"rsi_14":74.83,"sma_20":6150.0,"sma_60":6233.0,"sma_120":6491.33},{"date":"2025-02-12","open":6644,"high":6723,"low":6525,"close":6654,"volume":15384,"rsi_14":75.51,"sma_20":6240.5,"sma_60":6223.0,"sma_120":6495.5},{"date":"2025-02-13","open":6654,"high":6693,"low":6229,"close":6308,"volume":44909,"rsi_14":63.79,"sma_20":6302.0,"sma_60":6207.0,"sma_120":6496.08},{"date":"2025-02-14","open":6308,"high":6426,"low":6268,"close":6318,"volume":19118,"rsi_14":64.37,"sma_20":6361.5,"sma_60":6191.17,"sma_120":6496.08},{"date":"2025-02-17","open":6328,"high":6426,"low":6071,"close":6337,"volume":29194,"rsi_14":55.4,"sma_20":6419.5,"sma_60":6175.17,"sma_120":6497.25},{"date":"2025-02-18","open":6288,"high":6674,"low":6288,"close":6674,"volume":53279,"rsi_14":61.49,"sma_20":6465.5,"sma_60":6164.83,"sma_120":6500.75},{"date":"2025-02-19","open":6624,"high":6664,"low":6515,"close":6614,"volume":16762,"rsi_14":51.08,"sma_20":6500.5,"sma_60":6153.5,"sma_120":6503.33},{"date":"2025-02-20","open":6614,"high":6743,"low":6506,"close":6654,"volume":24957,"rsi_14":54.74,"sma_20":6538.0,"sma_60":6142.0,"sma_120":6506.92},{"date":"2025-02-21","open":6654,"high":6733,"low":6545,"close":6644,"volume":15567,"rsi_14":57.25,"sma_20":6579.0,"sma_60":6128.5,"sma_120":6509.33},{"date":"2025-02-24","open":6575,"high":6634,"low":6506,"close":6614,"volume":7322,"rsi_14":47.32,"sma_20":6619.0,"sma_60":6116.33,"sma_120":6511.75},{"date":"2025-02-25","open":6595,"high":6654,"low":6506,"close":6614,"volume":26515,"rsi_14":47.32,"sma_20":6640.5,"sma_60":6104.17,"sma_120":6514.17},{"date":"2025-02-26","open":6624,"high":6723,"low":6565,"close":6723,"volume":22111,"rsi_14":50.0,"sma_20":6661.5,"sma_60":6093.83,"sma_120":6514.42},{"date":"2025-02-27","open":6703,"high":6792,"low":6644,"close":6713,"volume":24064,"rsi_14":50.43,"sma_20":6668.0,"sma_60":6083.33,"sma_120":6513.75},{"date":"2025-02-28","open":6684,"high":6713,"low":6535,"close":6585,"volume":14165,"rsi_14":50.0,"sma_20":6671.0,"sma_60":6070.67,"sma_120":6513.08},{"date":"2025-03-04","open":6525,"high":6624,"low":6506,"close":6604,"volume":13514,"rsi_14":48.25,"sma_20":6678.5,"sma_60":6058.67,"sma_120":6515.42},{"date":"2025-03-05","open":6555,"high":6654,"low":6476,"close":6555,"volume":9761,"rsi_14":45.76,"sma_20":6672.5,"sma_60":6053.0,"sma_120":6515.92},{"date":"2025-03-06","open":6555,"high":6575,"low":6288,"close":6525,"volume":32582,"rsi_14":62.79,"sma_20":6665.0,"sma_60":6053.67,"sma_120":6514.5},{"date":"2025-03-07","open":6496,"high":6496,"low":6377,"close":6486,"volume":9316,"rsi_14":59.55,"sma_20":6653.0,"sma_60":6051.5,"sma_120":6515.33},{"date":"2025-03-10","open":6476,"high":6515,"low":5962,"close":6506,"volume":68122,"rsi_14":59.55,"sma_20":6643.0,"sma_60":6065.5,"sma_120":6516.42},{"date":"2025-03-11","open":6426,"high":6684,"low":6357,"close":6654,"volume":39275,"rsi_14":48.57,"sma_20":6646.5,"sma_60":6082.5,"sma_120":6518.75},{"date":"2025-03-12","open":6634,"high":6782,"low":6436,"close":6693,"volume":60691,"rsi_14":55.88,"sma_20":6649.0,"sma_60":6102.0,"sma_120":6522.08},{"date":"2025-03-13","open":6684,"high":6970,"low":6684,"close":6921,"volume":69437,"rsi_14":65.52,"sma_20":6662.5,"sma_60":6135.33,"sma_120":6527.33},{"date":"2025-03-14","open":6921,"high":7138,"low":6891,"close":7109,"volume":44838,"rsi_14":72.38,"sma_20":6703.0,"sma_60":6163.5,"sma_120":6534.17},{"date":"2025-03-17","open":7119,"high":7138,"low":6881,"close":7059,"volume":25798,"rsi_14":71.03,"sma_20":6740.5,"sma_60":6183.5,"sma_120":6540.5},{"date":"2025-03-18","open":7049,"high":7059,"low":6782,"close":6812,"volume":54807,"rsi_14":57.58,"sma_20":6764.5,"sma_60":6203.83,"sma_120":6544.25},{"date":"2025-03-19","open":6832,"high":6832,"low":6486,"close":6693,"volume":22771,"rsi_14":48.87,"sma_20":6765.5,"sma_60":6222.17,"sma_120":6546.92},{"date":"2025-03-20","open":6585,"high":6654,"low":6426,"close":6486,"volume":34479,"rsi_14":42.48,"sma_20":6759.0,"sma_60":6236.17,"sma_120":6547.0},{"date":"2025-03-21","open":6486,"high":7326,"low":6476,"close":7326,"volume":154164,"rsi_14":66.67,"sma_20":6793.0,"sma_60":6264.33,"sma_120":6554.42},{"date":"2025-03-24","open":7326,"high":7662,"low":7198,"close":7514,"volume":98869,"rsi_14":69.01,"sma_20":6837.0,"sma_60":6293.67,"sma_120":6562.92},{"date":"2025-03-25","open":7455,"high":7603,"low":7356,"close":7544,"volume":47779,"rsi_14":70.83,"sma_20":6884.0,"sma_60":6325.5,"sma_120":6571.67},{"date":"2025-03-26","open":7405,"high":7623,"low":7346,"close":7346,"volume":69487,"rsi_14":66.15,"sma_20":6921.0,"sma_60":6356.0,"sma_120":6577.17},{"date":"2025-03-27","open":7356,"high":7376,"low":6921,"close":7128,"volume":45437,"rsi_14":61.82,"sma_20":6941.5,"sma_60":6383.83,"sma_120":6580.58},{"date":"2025-03-28","open":6723,"high":7366,"low":6713,"close":7188,"volume":69944,"rsi_14":62.37,"sma_20":6965.5,"sma_60":6416.83,"sma_120":6585.0},{"date":"2025-03-31","open":7138,"high":7405,"low":7059,"close":7346,"volume":76669,"rsi_14":62.5,"sma_20":7004.0,"sma_60":6450.67,"sma_120":6590.25},{"date":"2025-04-01","open":7316,"high":7366,"low":6832,"close":6871,"volume":95458,"rsi_14":52.78,"sma_20":7017.5,"sma_60":6476.67,"sma_120":6591.83},{"date":"2025-04-02","open":6950,"high":7109,"low":6871,"close":6941,"volume":51980,"rsi_14":50.32,"sma_20":7037.0,"sma_60":6502.33,"sma_120":6593.83},{"date":"2025-04-03","open":6901,"high":7000,"low":6654,"close":6950,"volume":33635,"rsi_14":47.24,"sma_20":7058.5,"sma_60":6527.0,"sma_120":6595.92},{"date":"2025-04-04","open":6931,"high":7217,"low":6773,"close":7217,"volume":67135,"rsi_14":52.56,"sma_20":7095.5,"sma_60":6555.33,"sma_120":6600.08},{"date":"2025-04-07","open":7217,"high":7356,"low":7069,"close":7277,"volume":51437,"rsi_14":58.02,"sma_20":7134.5,"sma_60":6588.83,"sma_120":6604.58},{"date":"2025-04-08","open":7227,"high":7702,"low":7227,"close":7297,"volume":76112,"rsi_14":60.78,"sma_20":7167.0,"sma_60":6628.5,"sma_120":6609.25},{"date":"2025-04-09","open":7297,"high":7652,"low":7237,"close":7504,"volume":87473,"rsi_14":68.2,"sma_20":7208.0,"sma_60":6669.0,"sma_120":6615.0},{"date":"2025-04-10","open":7514,"high":7652,"low":7504,"close":7573,"volume":66890,"rsi_14":56.1,"sma_20":7241.0,"sma_60":6714.67,"sma_120":6621.5},{"date":"2025-04-11","open":7613,"high":7870,"low":7534,"close":7870,"volume":110478,"rsi_14":58.33,"sma_20":7279.5,"sma_60":6761.5,"sma_120":6629.83},{"date":"2025-04-14","open":7900,"high":8058,"low":7791,"close":8058,"volume":102925,"rsi_14":61.21,"sma_20":7330.0,"sma_60":6810.67,"sma_120":6640.08},{"date":"2025-04-15","open":8038,"high":8839,"low":8028,"close":8404,"volume":313845,"rsi_14":71.66,"sma_20":7410.5,"sma_60":6864.83,"sma_120":6653.33},{"date":"2025-04-16","open":8325,"high":8532,"low":8226,"close":8453,"volume":137858,"rsi_14":79.13,"sma_20":7499.5,"sma_60":6910.17,"sma_120":6666.83},{"date":"2025-04-17","open":8453,"high":8602,"low":8008,"close":8186,"volume":156099,"rsi_14":70.12,"sma_20":7585.5,"sma_60":6948.33,"sma_120":6677.08},{"date":"2025-04-18","open":8206,"high":8404,"low":7900,"close":8176,"volume":91104,"rsi_14":67.8,"sma_20":7628.5,"sma_60":6986.5,"sma_120":6687.33},{"date":"2025-04-21","open":8206,"high":8216,"low":7998,"close":7998,"volume":41872,"rsi_14":77.67,"sma_20":7653.0,"sma_60":7023.0,"sma_120":6696.0},{"date":"2025-04-22","open":8087,"high":8087,"low":7682,"close":7959,"volume":73191,"rsi_14":75.37,"sma_20":7674.0,"sma_60":7059.0,"sma_120":6703.83},{"date":"2025-04-23","open":7959,"high":7959,"low":7791,"close":7880,"volume":25409,"rsi_14":72.38,"sma_20":7701.0,"sma_60":7087.5,"sma_120":6711.0},{"date":"2025-04-24","open":7880,"high":7880,"low":7563,"close":7563,"volume":62277,"rsi_14":58.14,"sma_20":7723.0,"sma_60":7108.67,"sma_120":6715.33},{"date":"2025-04-25","open":7633,"high":8226,"low":7633,"close":8117,"volume":112451,"rsi_14":66.04,"sma_20":7770.0,"sma_60":7134.5,"sma_120":6724.08},{"date":"2025-04-28","open":8117,"high":8196,"low":7811,"close":7939,"volume":58606,"rsi_14":61.57,"sma_20":7800.0,"sma_60":7158.33,"sma_120":6731.0},{"date":"2025-04-29","open":7939,"high":8058,"low":7840,"close":7998,"volume":27898,"rsi_14":59.4,"sma_20":7857.0,"sma_60":7184.33,"sma_120":6737.67},{"date":"2025-04-30","open":8028,"high":8305,"low":7840,"close":7998,"volume":75089,"rsi_14":58.3,"sma_20":7910.5,"sma_60":7206.67,"sma_120":6743.92},{"date":"2025-05-02","open":7998,"high":8503,"low":7860,"close":8414,"volume":109938,"rsi_14":60.15,"sma_20":7984.5,"sma_60":7236.0,"sma_120":6754.08},{"date":"2025-05-07","open":8374,"high":8374,"low":7880,"close":8107,"volume":59823,"rsi_14":50.88,"sma_20":8029.5,"sma_60":7259.33,"sma_120":6761.58},{"date":"2025-05-08","open":8087,"high":8226,"low":7435,"close":7465,"volume":117781,"rsi_14":34.82,"sma_20":8039.0,"sma_60":7272.17,"sma_120":6763.67},{"date":"2025-05-09","open":7465,"high":7662,"low":7267,"close":7415,"volume":138087,"rsi_14":33.23,"sma_20":8045.0,"sma_60":7286.17,"sma_120":6765.33},{"date":"2025-05-12","open":7336,"high":7395,"low":6436,"close":6644,"volume":230656,"rsi_14":28.57,"sma_20":8001.5,"sma_60":7286.17,"sma_120":6759.58},{"date":"2025-05-13","open":6713,"high":6773,"low":6446,"close":6595,"volume":38827,"rsi_14":28.26,"sma_20":7952.0,"sma_60":7285.17,"sma_120":6754.08},{"date":"2025-05-14","open":6604,"high":6861,"low":6525,"close":6693,"volume":67760,"rsi_14":31.67,"sma_20":7892.5,"sma_60":7291.67,"sma_120":6749.33},{"date":"2025-05-15","open":6693,"high":6743,"low":6278,"close":6328,"volume":73838,"rsi_14":29.01,"sma_20":7805.0,"sma_60":7291.83,"sma_120":6741.5},{"date":"2025-05-16","open":6407,"high":6426,"low":6140,"close":6407,"volume":39414,"rsi_14":31.04,"sma_20":7704.0,"sma_60":7293.0,"sma_120":6734.08},{"date":"2025-05-19","open":6407,"high":6792,"low":6377,"close":6624,"volume":46618,"rsi_14":37.6,"sma_20":7611.5,"sma_60":7292.17,"sma_120":6728.5},{"date":"2025-05-20","open":6624,"high":6733,"low":6367,"close":6367,"volume":43287,"rsi_14":24.93,"sma_20":7519.5,"sma_60":7288.0,"sma_120":6720.75},{"date":"2025-05-21","open":6367,"high":6407,"low":6288,"close":6377,"volume":16791,"rsi_14":26.49,"sma_20":7428.5,"sma_60":7283.33,"sma_120":6712.67},{"date":"2025-05-22","open":6387,"high":6990,"low":6328,"close":6852,"volume":70273,"rsi_14":34.66,"sma_20":7370.5,"sma_60":7286.83,"sma_120":6707.67},{"date":"2025-05-23","open":6822,"high":7030,"low":6733,"close":6901,"volume":52420,"rsi_14":35.51,"sma_20":7317.0,"sma_60":7291.67,"sma_120":6704.0},{"date":"2025-05-26","open":6901,"high":6901,"low":6436,"close":6654,"volume":31183,"rsi_14":25.68,"sma_20":7255.0,"sma_60":7292.33,"sma_120":6698.25},{"date":"2025-05-27","open":6664,"high":6664,"low":6456,"close":6555,"volume":10714,"rsi_14":27.25,"sma_20":7204.0,"sma_60":7289.5,"sma_120":6691.67},{"date":"2025-05-28","open":6555,"high":6664,"low":6476,"close":6545,"volume":33045,"rsi_14":33.45,"sma_20":7124.5,"sma_60":7286.67,"sma_120":6685.0},{"date":"2025-05-29","open":6575,"high":6822,"low":6555,"close":6634,"volume":26683,"rsi_14":36.14,"sma_20":7058.5,"sma_60":7287.5,"sma_120":6679.08},{"date":"2025-05-30","open":6506,"high":6565,"low":6021,"close":6080,"volume":142109,"rsi_14":39.16,"sma_20":6961.5,"sma_60":7278.67,"sma_120":6668.67},{"date":"2025-06-02","open":6120,"high":6298,"low":6001,"close":6258,"volume":34505,"rsi_14":43.84,"sma_20":6873.5,"sma_60":7273.67,"sma_120":6663.33},{"date":"2025-06-04","open":6199,"high":6278,"low":6041,"close":6258,"volume":24706,"rsi_14":41.73,"sma_20":6764.5,"sma_60":7269.17,"sma_120":6661.42},{"date":"2025-06-05","open":6258,"high":6476,"low":6249,"close":6268,"volume":34276,"rsi_14":48.7,"sma_20":6671.5,"sma_60":7265.5,"sma_120":6658.5},{"date":"2025-06-09","open":6268,"high":6367,"low":6169,"close":6367,"volume":18856,"rsi_14":49.14,"sma_20":6616.0,"sma_60":7263.17,"sma_120":6664.33},{"date":"2025-06-10","open":6377,"high":6397,"low":6298,"close":6377,"volume":12871,"rsi_14":44.08,"sma_20":6563.5,"sma_60":7258.5,"sma_120":6670.5},{"date":"2025-06-11","open":6377,"high":6417,"low":6268,"close":6417,"volume":18483,"rsi_14":51.32,"sma_20":6552.0,"sma_60":7253.83,"sma_120":6677.92},{"date":"2025-06-12","open":6417,"high":6417,"low":6209,"close":6219,"volume":33264,"rsi_14":46.15,"sma_20":6533.0,"sma_60":7242.0,"sma_120":6688.67},{"date":"2025-06-13","open":6268,"high":6298,"low":6051,"close":6130,"volume":20874,"rsi_14":28.4,"sma_20":6504.5,"sma_60":7225.5,"sma_120":6694.5},{"date":"2025-06-16","open":5982,"high":6080,"low":5902,"close":5902,"volume":60550,"rsi_14":22.99,"sma_20":6483.0,"sma_60":7206.0,"sma_120":6694.75},{"date":"2025-06-17","open":5902,"high":5942,"low":5774,"close":5873,"volume":30933,"rsi_14":26.06,"sma_20":6456.0,"sma_60":7190.17,"sma_120":6697.0},{"date":"2025-06-18","open":5823,"high":5863,"low":5626,"close":5715,"volume":62812,"rsi_14":25.15,"sma_20":6410.0,"sma_60":7173.67,"sma_120":6697.92},{"date":"2025-06-19","open":5715,"high":5715,"low":5477,"close":5497,"volume":68954,"rsi_14":22.4,"sma_20":6366.0,"sma_60":7157.0,"sma_120":6696.58},{"date":"2025-06-20","open":5448,"high":5655,"low":5408,"close":5606,"volume":88778,"rsi_14":23.2,"sma_20":6327.0,"sma_60":7128.0,"sma_120":6696.17},{"date":"2025-06-23","open":5517,"high":5645,"low":5418,"close":5458,"volume":32408,"rsi_14":29.41,"sma_20":6256.5,"sma_60":7093.33,"sma_120":6693.5},{"date":"2025-06-24","open":5537,"high":5537,"low":5418,"close":5458,"volume":41474,"rsi_14":20.0,"sma_20":6183.5,"sma_60":7058.17,"sma_120":6691.83},{"date":"2025-06-25","open":5458,"high":5566,"low":5378,"close":5497,"volume":64936,"rsi_14":22.3,"sma_20":6125.0,"sma_60":7027.0,"sma_120":6691.5},{"date":"2025-06-26","open":5537,"high":5537,"low":5339,"close":5487,"volume":49913,"rsi_14":21.58,"sma_20":6071.0,"sma_60":6999.33,"sma_120":6691.58},{"date":"2025-06-27","open":5438,"high":5507,"low":5329,"close":5448,"volume":30474,"rsi_14":15.04,"sma_20":6015.5,"sma_60":6970.0,"sma_120":6693.42},{"date":"2025-06-30","open":5448,"high":5448,"low":5220,"close":5289,"volume":34653,"rsi_14":12.84,"sma_20":5947.5,"sma_60":6935.33,"sma_120":6693.0},{"date":"2025-07-01","open":5319,"high":5448,"low":5289,"close":5408,"volume":21623,"rsi_14":17.31,"sma_20":5913.5,"sma_60":6910.67,"sma_120":6693.67},{"date":"2025-07-02","open":5408,"high":5497,"low":5309,"close":5467,"volume":20501,"rsi_14":23.24,"sma_20":5873.5,"sma_60":6885.83,"sma_120":6694.08},{"date":"2025-07-03","open":5467,"high":5675,"low":5408,"close":5616,"volume":34861,"rsi_14":32.43,"sma_20":5841.0,"sma_60":6863.33,"sma_120":6695.17},{"date":"2025-07-04","open":5616,"high":5616,"low":5398,"close":5527,"volume":22311,"rsi_14":35.82,"sma_20":5803.5,"sma_60":6834.83,"sma_120":6695.08},{"date":"2025-07-07","open":5527,"high":5527,"low":5359,"close":5517,"volume":20221,"rsi_14":36.36,"sma_20":5760.5,"sma_60":6805.17,"sma_120":6697.0},{"date":"2025-07-08","open":5507,"high":5517,"low":5339,"close":5369,"volume":30207,"rsi_14":36.64,"sma_20":5709.5,"sma_60":6772.67,"sma_120":6700.58},{"date":"2025-07-09","open":5418,"high":5517,"low":5369,"close":5438,"volume":28095,"rsi_14":47.41,"sma_20":5660.0,"sma_60":6737.83,"sma_120":6703.42},{"date":"2025-07-10","open":5527,"high":5527,"low":5398,"close":5497,"volume":23123,"rsi_14":45.05,"sma_20":5623.5,"sma_60":6702.83,"sma_120":6708.75},{"date":"2025-07-11","open":5527,"high":5527,"low":5388,"close":5438,"volume":15685,"rsi_14":49.02,"sma_20":5588.5,"sma_60":6661.83,"sma_120":6711.67},{"date":"2025-07-14","open":5507,"high":5586,"low":5329,"close":5586,"volume":54862,"rsi_14":55.56,"sma_20":5572.5,"sma_60":6620.17,"sma_120":6715.42},{"date":"2025-07-15","open":5586,"high":5685,"low":5487,"close":5586,"volume":19844,"rsi_14":53.98,"sma_20":5558.0,"sma_60":6572.67,"sma_120":6718.75},{"date":"2025-07-16","open":5586,"high":5586,"low":5418,"close":5527,"volume":34061,"rsi_14":51.69,"sma_20":5548.5,"sma_60":6523.33,"sma_120":6716.75},{"date":"2025-07-17","open":5487,"high":5517,"low":5378,"close":5438,"volume":49019,"rsi_14":49.59,"sma_20":5545.5,"sma_60":6477.0,"sma_120":6712.67},{"date":"2025-07-18","open":5388,"high":5507,"low":5388,"close":5467,"volume":28981,"rsi_14":58.18,"sma_20":5538.5,"sma_60":6431.33,"sma_120":6708.92},{"date":"2025-07-21","open":5467,"high":5477,"low":5359,"close":5359,"volume":30477,"rsi_14":47.71,"sma_20":5533.5,"sma_60":6386.83,"sma_120":6704.92},{"date":"2025-07-22","open":5359,"high":5378,"low":5289,"close":5339,"volume":28718,"rsi_14":43.81,"sma_20":5527.5,"sma_60":6342.67,"sma_120":6700.83},{"date":"2025-07-23","open":5339,"high":5448,"low":5260,"close":5349,"volume":20071,"rsi_14":35.16,"sma_20":5520.0,"sma_60":6300.0,"sma_120":6693.75},{"date":"2025-07-24","open":5359,"high":5398,"low":5240,"close":5349,"volume":23218,"rsi_14":39.02,"sma_20":5513.0,"sma_60":6262.67,"sma_120":6685.67},{"date":"2025-07-25","open":5349,"high":5349,"low":5240,"close":5289,"volume":25551,"rsi_14":36.78,"sma_20":5505.0,"sma_60":6215.0,"sma_120":6674.75},{"date":"2025-07-28","open":5329,"high":5329,"low":5151,"close":5181,"volume":21819,"rsi_14":38.55,"sma_20":5499.5,"sma_60":6168.5,"sma_120":6663.42},{"date":"2025-07-29","open":5191,"high":5240,"low":5102,"close":5230,"volume":13094,"rsi_14":37.04,"sma_20":5490.5,"sma_60":6121.83,"sma_120":6653.08},{"date":"2025-07-30","open":5230,"high":5537,"low":5210,"close":5537,"volume":40109,"rsi_14":51.89,"sma_20":5494.0,"sma_60":6080.33,"sma_120":6643.5},{"date":"2025-07-31","open":5586,"high":6565,"low":5586,"close":6239,"volume":747983,"rsi_14":73.68,"sma_20":5525.5,"sma_60":6043.67,"sma_120":6639.83},{"date":"2025-08-01","open":6041,"high":6506,"low":6041,"close":6258,"volume":111083,"rsi_14":71.52,"sma_20":5562.5,"sma_60":6012.5,"sma_120":6635.92},{"date":"2025-08-04","open":5982,"high":6466,"low":5982,"close":6347,"volume":58181,"rsi_14":73.05,"sma_20":5604.5,"sma_60":5993.67,"sma_120":6632.92},{"date":"2025-08-05","open":6357,"high":6515,"low":6150,"close":6150,"volume":39919,"rsi_14":67.4,"sma_20":5644.0,"sma_60":5972.33,"sma_120":6629.25},{"date":"2025-08-06","open":6150,"high":6278,"low":5794,"close":5972,"volume":35368,"rsi_14":64.21,"sma_20":5671.0,"sma_60":5961.0,"sma_120":6623.58},{"date":"2025-08-07","open":5972,"high":6080,"low":5912,"close":5982,"volume":20777,"rsi_14":63.83,"sma_20":5695.5,"sma_60":5950.67,"sma_120":6617.92},{"date":"2025-08-08","open":5912,"high":6199,"low":5902,"close":6031,"volume":28320,"rsi_14":68.68,"sma_20":5725.5,"sma_60":5939.5,"sma_120":6615.58},{"date":"2025-08-11","open":6031,"high":6080,"low":5912,"close":5991,"volume":45746,"rsi_14":67.93,"sma_20":5746.0,"sma_60":5933.83,"sma_120":6612.83},{"date":"2025-08-12","open":5991,"high":6446,"low":5952,"close":6288,"volume":49290,"rsi_14":72.3,"sma_20":5781.5,"sma_60":5931.83,"sma_120":6612.42},{"date":"2025-08-13","open":6367,"high":6367,"low":6150,"close":6258,"volume":20543,"rsi_14":71.3,"sma_20":5818.5,"sma_60":5925.67,"sma_120":6608.92},{"date":"2025-08-14","open":6347,"high":6407,"low":6258,"close":6387,"volume":28753,"rsi_14":74.89,"sma_20":5866.5,"sma_60":5926.0,"sma_120":6607.0},{"date":"2025-08-18","open":6525,"high":6624,"low":6071,"close":6308,"volume":76308,"rsi_14":75.91,"sma_20":5909.0,"sma_60":5924.83,"sma_120":6604.08},{"date":"2025-08-19","open":6209,"high":6209,"low":6011,"close":6140,"volume":23780,"rsi_14":69.83,"sma_20":5948.5,"sma_60":5912.83,"sma_120":6599.83},{"date":"2025-08-20","open":6140,"high":6140,"low":6001,"close":6130,"volume":27694,"rsi_14":64.85,"sma_20":5988.5,"sma_60":5899.83,"sma_120":6595.75},{"date":"2025-08-21","open":6031,"high":7000,"low":6031,"close":6693,"volume":521762,"rsi_14":62.23,"sma_20":6056.5,"sma_60":5900.5,"sma_120":6596.42},{"date":"2025-08-22","open":6555,"high":7405,"low":6555,"close":7356,"volume":336216,"rsi_14":71.94,"sma_20":6158.0,"sma_60":5914.0,"sma_120":6601.75},{"date":"2025-08-25","open":7415,"high":7890,"low":6990,"close":7306,"volume":189163,"rsi_14":69.48,"sma_20":6260.0,"sma_60":5926.83,"sma_120":6606.75},{"date":"2025-08-26","open":7178,"high":7494,"low":7069,"close":7465,"volume":76091,"rsi_14":77.14,"sma_20":6375.5,"sma_60":5940.83,"sma_120":6614.17},{"date":"2025-08-27","open":8611,"high":9086,"low":7910,"close":8147,"volume":2434187,"rsi_14":87.16,"sma_20":6523.0,"sma_60":5975.67,"sma_120":6627.17},{"date":"2025-08-28","open":8097,"high":9719,"low":8097,"close":8770,"volume":2145034,"rsi_14":89.39,"sma_20":6686.5,"sma_60":6018.0,"sma_120":6645.83},{"date":"2025-08-29","open":9096,"high":9966,"low":8928,"close":9719,"volume":1595480,"rsi_14":91.54,"sma_20":6862.5,"sma_60":6076.33,"sma_120":6672.75},{"date":"2025-09-01","open":10065,"high":10371,"low":10065,"close":10371,"volume":327562,"rsi_14":93.35,"sma_20":7070.5,"sma_60":6145.5,"sma_120":6705.5},{"date":"2025-09-02","open":10530,"high":10994,"low":10530,"close":10826,"volume":331680,"rsi_14":93.55,"sma_20":7297.0,"sma_60":6220.67,"sma_120":6741.92},{"date":"2025-09-03","open":10490,"high":10678,"low":9610,"close":9610,"volume":493053,"rsi_14":76.2,"sma_20":7472.0,"sma_60":6275.17,"sma_120":6766.83},{"date":"2025-09-04","open":9442,"high":9709,"low":8977,"close":9096,"volume":781471,"rsi_14":69.97,"sma_20":7630.0,"sma_60":6320.33,"sma_120":6787.08},{"date":"2025-09-05","open":9294,"high":9373,"low":8621,"close":9116,"volume":552210,"rsi_14":70.88,"sma_20":7788.5,"sma_60":6369.17,"sma_120":6805.58},{"date":"2025-09-08","open":9066,"high":9066,"low":8453,"close":8503,"volume":372353,"rsi_14":66.48,"sma_20":7913.5,"sma_60":6409.17,"sma_120":6817.33},{"date":"2025-09-09","open":8493,"high":8641,"low":8246,"close":8354,"volume":275990,"rsi_14":65.22,"sma_20":8033.0,"sma_60":6450.5,"sma_120":6828.25},{"date":"2025-09-10","open":8404,"high":9017,"low":8354,"close":8938,"volume":525774,"rsi_14":65.32,"sma_20":8167.0,"sma_60":6502.17,"sma_120":6846.17},{"date":"2025-09-11","open":8898,"high":8938,"low":8602,"close":8918,"volume":216584,"rsi_14":61.69,"sma_20":8301.5,"sma_60":6556.17,"sma_120":6864.92},{"date":"2025-09-12","open":8997,"high":9452,"low":8780,"close":9205,"volume":292982,"rsi_14":63.71,"sma_20":8444.0,"sma_60":6618.67,"sma_120":6887.83},{"date":"2025-09-15","open":9205,"high":9422,"low":8948,"close":8997,"volume":170215,"rsi_14":60.99,"sma_20":8580.0,"sma_60":6675.83,"sma_120":6901.92},{"date":"2025-09-16","open":8908,"high":8997,"low":8364,"close":8394,"volume":375389,"rsi_14":51.79,"sma_20":8694.0,"sma_60":6725.33,"sma_120":6909.33},{"date":"2025-09-17","open":8394,"high":9630,"low":8265,"close":9630,"volume":686410,"rsi_14":55.73,"sma_20":8871.0,"sma_60":6795.67,"sma_120":6926.92},{"date":"2025-09-18","open":9759,"high":10040,"low":9408,"close":9689,"volume":366713,"rsi_14":48.73,"sma_20":9015.5,"sma_60":6864.0,"sma_120":6945.5},{"date":"2025-09-19","open":9660,"high":10170,"low":9400,"close":9850,"volume":309777,"rsi_14":44.87,"sma_20":9136.0,"sma_60":6935.67,"sma_120":6967.5},{"date":"2025-09-22","open":9590,"high":10450,"low":9551,"close":10292,"volume":380801,"rsi_14":45.74,"sma_20":9287.0,"sma_60":7017.33,"sma_120":6993.67},{"date":"2025-09-23","open":10263,"high":10777,"low":9986,"close":10035,"volume":323322,"rsi_14":54.0,"sma_20":9417.0,"sma_60":7097.33,"sma_120":7016.33},{"date":"2025-09-24","open":9936,"high":10164,"low":9551,"close":9798,"volume":258921,"rsi_14":56.97,"sma_20":9500.5,"sma_60":7171.33,"sma_120":7041.0},{"date":"2025-09-25","open":9610,"high":10065,"low":9541,"close":9600,"volume":132984,"rsi_14":54.65,"sma_20":9542.5,"sma_60":7241.0,"sma_120":7063.42},{"date":"2025-09-26","open":9659,"high":9669,"low":8997,"close":9215,"volume":142167,"rsi_14":57.14,"sma_20":9517.0,"sma_60":7301.67,"sma_120":7082.5},{"date":"2025-09-29","open":9215,"high":9551,"low":9066,"close":9195,"volume":206817,"rsi_14":58.66,"sma_20":9457.5,"sma_60":7363.5,"sma_120":7099.17},{"date":"2025-09-30","open":9066,"high":9323,"low":9037,"close":9323,"volume":90411,"rsi_14":54.38,"sma_20":9381.5,"sma_60":7427.67,"sma_120":7116.42},{"date":"2025-10-01","open":9244,"high":9343,"low":8799,"close":8799,"volume":95739,"rsi_14":48.79,"sma_20":9340.5,"sma_60":7485.5,"sma_120":7129.08},{"date":"2025-10-02","open":8918,"high":9116,"low":8799,"close":8938,"volume":63763,"rsi_14":46.86,"sma_20":9331.0,"sma_60":7544.0,"sma_120":7140.92},{"date":"2025-10-10","open":8819,"high":8829,"low":8463,"close":8789,"volume":99181,"rsi_14":47.76,"sma_20":9314.5,"sma_60":7599.5,"sma_120":7151.17},{"date":"2025-10-13","open":8602,"high":8819,"low":8542,"close":8661,"volume":55789,"rsi_14":53.21,"sma_20":9322.5,"sma_60":7653.83,"sma_120":7157.83},{"date":"2025-10-14","open":8661,"high":8750,"low":8374,"close":8434,"volume":84364,"rsi_14":31.03,"sma_20":9326.5,"sma_60":7701.83,"sma_120":7161.0},{"date":"2025-10-15","open":8404,"high":8572,"low":8186,"close":8315,"volume":87930,"rsi_14":30.65,"sma_20":9295.0,"sma_60":7747.83,"sma_120":7160.25},{"date":"2025-10-16","open":8176,"high":8305,"low":8068,"close":8157,"volume":93717,"rsi_14":25.0,"sma_20":9256.5,"sma_60":7792.17,"sma_120":7157.75},{"date":"2025-10-17","open":8167,"high":8246,"low":7801,"close":7919,"volume":148323,"rsi_14":8.33,"sma_20":9191.5,"sma_60":7834.0,"sma_120":7155.5},{"date":"2025-10-20","open":7919,"high":8008,"low":7801,"close":7919,"volume":55406,"rsi_14":9.16,"sma_20":9137.0,"sma_60":7875.33,"sma_120":7153.33},{"date":"2025-10-21","open":7919,"high":8157,"low":7880,"close":7929,"volume":71102,"rsi_14":10.46,"sma_20":9113.5,"sma_60":7918.67,"sma_120":7152.75},{"date":"2025-10-22","open":7969,"high":8236,"low":7662,"close":7801,"volume":94341,"rsi_14":10.78,"sma_20":9021.0,"sma_60":7960.17,"sma_120":7151.42},{"date":"2025-10-23","open":7741,"high":7781,"low":7435,"close":7514,"volume":108750,"rsi_14":11.26,"sma_20":8918.0,"sma_60":7996.67,"sma_120":7148.33},{"date":"2025-10-24","open":7465,"high":7603,"low":7415,"close":7415,"volume":47842,"rsi_14":10.87,"sma_20":8800.5,"sma_60":8031.5,"sma_120":7147.08},{"date":"2025-10-27","open":7435,"high":7623,"low":7316,"close":7385,"volume":66650,"rsi_14":5.45,"sma_20":8653.5,"sma_60":8066.83,"sma_120":7140.92},{"date":"2025-10-28","open":7326,"high":7445,"low":7178,"close":7326,"volume":68741,"rsi_14":6.94,"sma_20":8516.5,"sma_60":8103.0,"sma_120":7135.75},{"date":"2025-10-29","open":7326,"high":7356,"low":7119,"close":7227,"volume":58637,"rsi_14":0.58,"sma_20":8386.5,"sma_60":8136.67,"sma_120":7129.25},{"date":"2025-10-30","open":7217,"high":7277,"low":7030,"close":7138,"volume":42678,"rsi_14":0.59,"sma_20":8262.0,"sma_60":8163.67,"sma_120":7122.0},{"date":"2025-10-31","open":7138,"high":7356,"low":7039,"close":7356,"volume":54923,"rsi_14":12.92,"sma_20":8168.0,"sma_60":8182.5,"sma_120":7113.08},{"date":"2025-11-03","open":7356,"high":7356,"low":6812,"close":6871,"volume":149963,"rsi_14":11.27,"sma_20":8050.5,"sma_60":8192.83,"sma_120":7102.67},{"date":"2025-11-04","open":6871,"high":7494,"low":6871,"close":7346,"volume":125200,"rsi_14":29.58,"sma_20":7950.5,"sma_60":8209.67,"sma_120":7101.67},{"date":"2025-11-05","open":7336,"high":7484,"low":7128,"close":7376,"volume":102685,"rsi_14":32.6,"sma_20":7878.5,"sma_60":8230.33,"sma_120":7101.33},{"date":"2025-11-06","open":7376,"high":7445,"low":7128,"close":7168,"volume":58277,"rsi_14":33.04,"sma_20":7790.5,"sma_60":8250.5,"sma_120":7105.75},{"date":"2025-11-07","open":7079,"high":7316,"low":7020,"close":7306,"volume":57200,"rsi_14":36.97,"sma_20":7715.5,"sma_60":8272.83,"sma_120":7111.75},{"date":"2025-11-10","open":7316,"high":7811,"low":7316,"close":7465,"volume":93128,"rsi_14":40.71,"sma_20":7655.0,"sma_60":8297.0,"sma_120":7118.25},{"date":"2025-11-11","open":7563,"high":7563,"low":6941,"close":7049,"volume":106338,"rsi_14":36.52,"sma_20":7585.0,"sma_60":8314.83,"sma_120":7124.33},{"date":"2025-11-12","open":7049,"high":7178,"low":6990,"close":7138,"volume":30070,"rsi_14":42.75,"sma_20":7525.5,"sma_60":8329.17,"sma_120":7130.5},{"date":"2025-11-13","open":7069,"high":7168,"low":7010,"close":7069,"volume":27545,"rsi_14":43.24,"sma_20":7470.5,"sma_60":8342.83,"sma_120":7134.25},{"date":"2025-11-14","open":7079,"high":7109,"low":6713,"close":6713,"volume":131545,"rsi_14":38.36,"sma_20":7409.5,"sma_60":8348.33,"sma_120":7137.17},{"date":"2025-11-17","open":6229,"high":6357,"low":5991,"close":6051,"volume":267866,"rsi_14":31.73,"sma_20":7315.0,"sma_60":8344.0,"sma_120":7134.42},{"date":"2025-11-18","open":6001,"high":6120,"low":5843,"close":5863,"volume":75174,"rsi_14":30.94,"sma_20":7210.5,"sma_60":8339.33,"sma_120":7126.08},{"date":"2025-11-19","open":5863,"high":5942,"low":5685,"close":5774,"volume":70332,"rsi_14":30.94,"sma_20":7108.0,"sma_60":8333.33,"sma_120":7116.58},{"date":"2025-11-20","open":5764,"high":5952,"low":5744,"close":5883,"volume":41780,"rsi_14":28.77,"sma_20":7025.5,"sma_60":8319.67,"sma_120":7110.08},{"date":"2025-11-21","open":5823,"high":5883,"low":5695,"close":5813,"volume":42569,"rsi_14":32.69,"sma_20":6944.5,"sma_60":8293.67,"sma_120":7103.83},{"date":"2025-11-24","open":5813,"high":5902,"low":5725,"close":5774,"volume":34329,"rsi_14":20.0,"sma_20":6863.0,"sma_60":8267.83,"sma_120":7097.33},{"date":"2025-11-25","open":5734,"high":5804,"low":5586,"close":5655,"volume":45231,"rsi_14":18.25,"sma_20":6778.5,"sma_60":8237.33,"sma_120":7089.08},{"date":"2025-11-26","open":5655,"high":5734,"low":5616,"close":5705,"volume":10063,"rsi_14":21.32,"sma_20":6701.5,"sma_60":8196.17,"sma_120":7085.92},{"date":"2025-11-27","open":5794,"high":5794,"low":5645,"close":5734,"volume":13922,"rsi_14":17.81,"sma_20":6630.5,"sma_60":8145.0,"sma_120":7081.5},{"date":"2025-11-28","open":5744,"high":6090,"low":5734,"close":5972,"volume":81701,"rsi_14":20.39,"sma_20":6560.5,"sma_60":8081.83,"sma_120":7079.08},{"date":"2025-12-01","open":5972,"high":6001,"low":5725,"close":5774,"volume":77609,"rsi_14":22.32,"sma_20":6505.0,"sma_60":8004.33,"sma_120":7074.92},{"date":"2025-12-02","open":5774,"high":5833,"low":5665,"close":5695,"volume":51249,"rsi_14":18.53,"sma_20":6421.5,"sma_60":7917.83,"sma_120":7069.25},{"date":"2025-12-03","open":5715,"high":5883,"low":5705,"close":5843,"volume":33442,"rsi_14":24.17,"sma_20":6344.0,"sma_60":7854.33,"sma_120":7064.75},{"date":"2025-12-04","open":5853,"high":5893,"low":5734,"close":5833,"volume":38661,"rsi_14":28.29,"sma_20":6276.5,"sma_60":7799.33,"sma_120":7059.83},{"date":"2025-12-05","open":5833,"high":5932,"low":5794,"close":5883,"volume":39671,"rsi_14":44.06,"sma_20":6204.5,"sma_60":7744.83,"sma_120":7057.0},{"date":"2025-12-08","open":5902,"high":5991,"low":5715,"close":5883,"volume":75476,"rsi_14":50.81,"sma_20":6124.5,"sma_60":7700.67,"sma_120":7054.92},{"date":"2025-12-09","open":5873,"high":5922,"low":5744,"close":5902,"volume":38450,"rsi_14":55.56,"sma_20":6066.5,"sma_60":7659.33,"sma_120":7054.92},{"date":"2025-12-10","open":5902,"high":6199,"low":5853,"close":5932,"volume":70203,"rsi_14":52.29,"sma_20":6005.5,"sma_60":7608.67,"sma_120":7055.42},{"date":"2025-12-11","open":5942,"high":6140,"low":5922,"close":5942,"volume":73465,"rsi_14":56.31,"sma_20":5948.5,"sma_60":7558.5,"sma_120":7057.33},{"date":"2025-12-12","open":5942,"high":6001,"low":5784,"close":5863,"volume":70332,"rsi_14":54.21,"sma_20":5905.5,"sma_60":7502.17,"sma_120":7060.42},{"date":"2025-12-15","open":5833,"high":5883,"low":5744,"close":5774,"volume":38260,"rsi_14":55.77,"sma_20":5891.5,"sma_60":7447.83,"sma_120":7061.83},{"date":"2025-12-16","open":5774,"high":5853,"low":5705,"close":5813,"volume":33740,"rsi_14":55.34,"sma_20":5889.0,"sma_60":7404.33,"sma_120":7064.83},{"date":"2025-12-17","open":5813,"high":5922,"low":5764,"close":5863,"volume":146528,"rsi_14":56.19,"sma_20":5893.5,"sma_60":7340.83,"sma_120":7068.25},{"date":"2025-12-18","open":5863,"high":5883,"low":5695,"close":5883,"volume":41959,"rsi_14":44.58,"sma_20":5893.5,"sma_60":7279.0,"sma_120":7071.5},{"date":"2025-12-19","open":5883,"high":6110,"low":5774,"close":6071,"volume":99805,"rsi_14":68.29,"sma_20":5906.5,"sma_60":7217.17,"sma_120":7076.42},{"date":"2025-12-22","open":6021,"high":6080,"low":5972,"close":6071,"volume":68648,"rsi_14":75.68,"sma_20":5921.5,"sma_60":7146.0,"sma_120":7081.67},{"date":"2025-12-23","open":6189,"high":6426,"low":5586,"close":5586,"volume":341242,"rsi_14":37.96,"sma_20":5918.0,"sma_60":7071.0,"sma_120":7084.17},{"date":"2025-12-24","open":5576,"high":5665,"low":5527,"close":5616,"volume":54416,"rsi_14":40.0,"sma_20":5913.5,"sma_60":7000.5,"sma_120":7085.92},{"date":"2025-12-26","open":5665,"high":5754,"low":5497,"close":5537,"volume":109649,"rsi_14":34.51,"sma_20":5903.5,"sma_60":6932.0,"sma_120":7086.5},{"date":"2025-12-29","open":5537,"high":5833,"low":5537,"close":5764,"volume":97334,"rsi_14":45.59,"sma_20":5893.0,"sma_60":6873.83,"sma_120":7087.75},{"date":"2025-12-30","open":5715,"high":5843,"low":5685,"close":5804,"volume":54940,"rsi_14":46.38,"sma_20":5894.5,"sma_60":6816.67,"sma_120":7090.08},{"date":"2026-01-02","open":5843,"high":5912,"low":5764,"close":5794,"volume":68979,"rsi_14":44.85,"sma_20":5899.5,"sma_60":6757.17,"sma_120":7092.42},{"date":"2026-01-05","open":5853,"high":5883,"low":5705,"close":5853,"volume":45038,"rsi_14":46.81,"sma_20":5900.0,"sma_60":6707.5,"sma_120":7096.5},{"date":"2026-01-06","open":5843,"high":5873,"low":5645,"close":5695,"volume":74961,"rsi_14":44.3,"sma_20":5893.0,"sma_60":6653.33,"sma_120":7098.67},{"date":"2026-01-07","open":5695,"high":5695,"low":5458,"close":5477,"volume":77981,"rsi_14":40.74,"sma_20":5872.5,"sma_60":6597.5,"sma_120":7098.5},{"date":"2026-01-08","open":5477,"high":5566,"low":5388,"close":5408,"volume":71284,"rsi_14":37.58,"sma_20":5848.5,"sma_60":6542.67,"sma_120":7098.25},{"date":"2026-01-09","open":5408,"high":5547,"low":5319,"close":5388,"volume":60500,"rsi_14":35.19,"sma_20":5822.5,"sma_60":6491.33,"sma_120":7096.58},{"date":"2026-01-12","open":5349,"high":5378,"low":5171,"close":5200,"volume":130893,"rsi_14":30.73,"sma_20":5785.5,"sma_60":6438.83,"sma_120":7093.33},{"date":"2026-01-13","open":5250,"high":5309,"low":5082,"close":5131,"volume":99905,"rsi_14":21.56,"sma_20":5744.5,"sma_60":6387.83,"sma_120":7090.0},{"date":"2026-01-14","open":5112,"high":5181,"low":4963,"close":5121,"volume":68452,"rsi_14":21.43,"sma_20":5707.0,"sma_60":6340.67,"sma_120":7087.33},{"date":"2026-01-15","open":5191,"high":5191,"low":4973,"close":5013,"volume":82983,"rsi_14":27.69,"sma_20":5668.5,"sma_60":6291.67,"sma_120":7083.5},{"date":"2026-01-16","open":5003,"high":5052,"low":4943,"close":5013,"volume":58529,"rsi_14":25.98,"sma_20":5628.0,"sma_60":6242.5,"sma_120":7080.58},{"date":"2026-01-19","open":5013,"high":5052,"low":4854,"close":4943,"volume":92522,"rsi_14":9.71,"sma_20":5537.5,"sma_60":6152.17,"sma_120":7077.25},{"date":"2026-01-20","open":4943,"high":5092,"low":4904,"close":5052,"volume":78340,"rsi_14":15.45,"sma_20":5486.0,"sma_60":6112.33,"sma_120":7074.75},{"date":"2026-01-21","open":5052,"high":5052,"low":4845,"close":4899,"volume":71893,"rsi_14":13.65,"sma_20":5426.75,"sma_60":6070.42,"sma_120":7070.96},{"date":"2026-01-22","open":4924,"high":5023,"low":4810,"close":4835,"volume":163220,"rsi_14":8.8,"sma_20":5388.75,"sma_60":6028.42,"sma_120":7067.12},{"date":"2026-01-23","open":4805,"high":5023,"low":4770,"close":5003,"volume":76611,"rsi_14":22.22,"sma_20":5357.75,"sma_60":5990.92,"sma_120":7065.62},{"date":"2026-01-26","open":5003,"high":5161,"low":4963,"close":5042,"volume":129632,"rsi_14":29.63,"sma_20":5332.75,"sma_60":5955.58,"sma_120":7064.04},{"date":"2026-01-27","open":5102,"high":5171,"low":4943,"close":5023,"volume":113435,"rsi_14":31.07,"sma_20":5295.25,"sma_60":5916.25,"sma_120":7059.71},{"date":"2026-01-28","open":5042,"high":5339,"low":4943,"close":5062,"volume":643891,"rsi_14":34.29,"sma_20":5257.75,"sma_60":5885.75,"sma_120":7049.79},{"date":"2026-01-29","open":5112,"high":5112,"low":4904,"close":4904,"volume":262134,"rsi_14":35.29,"sma_20":5212.75,"sma_60":5844.58,"sma_120":7038.38},{"date":"2026-01-30","open":4924,"high":4973,"low":4785,"close":4953,"volume":139550,"rsi_14":41.0,"sma_20":5167.25,"sma_60":5803.75,"sma_120":7026.62},{"date":"2026-02-02","open":4943,"high":5052,"low":4785,"close":4859,"volume":137602,"rsi_14":37.79,"sma_20":5125.0,"sma_60":5764.83,"sma_120":7015.75},{"date":"2026-02-03","open":4859,"high":5032,"low":4751,"close":4825,"volume":178236,"rsi_14":40.59,"sma_20":5092.0,"sma_60":5723.0,"sma_120":7006.08},{"date":"2026-02-04","open":4825,"high":5131,"low":4800,"close":5082,"volume":200142,"rsi_14":52.76,"sma_20":5075.5,"sma_60":5724.17,"sma_120":6998.5},{"date":"2026-02-05","open":5032,"high":5299,"low":4943,"close":5072,"volume":164876,"rsi_14":52.34,"sma_20":5059.5,"sma_60":5683.83,"sma_120":6990.42},{"date":"2026-02-06","open":5092,"high":5191,"low":4840,"close":5121,"volume":159003,"rsi_14":57.14,"sma_20":5055.5,"sma_60":5651.33,"sma_120":6983.08},{"date":"2026-02-09","open":5121,"high":5289,"low":5112,"close":5280,"volume":128639,"rsi_14":58.78,"sma_20":5063.0,"sma_60":5620.0,"sma_120":6974.58},{"date":"2026-02-10","open":5299,"high":5547,"low":5240,"close":5378,"volume":169919,"rsi_14":69.32,"sma_20":5076.0,"sma_60":5591.5,"sma_120":6967.17},{"date":"2026-02-11","open":5408,"high":5428,"low":5151,"close":5230,"volume":83896,"rsi_14":64.93,"sma_20":5087.0,"sma_60":5566.5,"sma_120":6957.42},{"date":"2026-02-12","open":5270,"high":5418,"low":5191,"close":5280,"volume":129967,"rsi_14":61.48,"sma_20":5100.5,"sma_60":5553.5,"sma_120":6948.75},{"date":"2026-02-13","open":5260,"high":5260,"low":5023,"close":5052,"volume":105194,"rsi_14":50.35,"sma_20":5102.5,"sma_60":5539.83,"sma_120":6939.58},{"date":"2026-02-19","open":5062,"high":5141,"low":4993,"close":5112,"volume":51636,"rsi_14":53.1,"sma_20":5111.0,"sma_60":5528.67,"sma_120":6931.0},{"date":"2026-02-20","open":5062,"high":5112,"low":4914,"close":4929,"volume":140849,"rsi_14":45.77,"sma_20":5104.75,"sma_60":5512.58,"sma_120":6916.12},{"date":"2026-02-23","open":4934,"high":5388,"low":4934,"close":5171,"volume":719276,"rsi_14":58.04,"sma_20":5118.5,"sma_60":5501.75,"sma_120":6897.71},{"date":"2026-02-24","open":5171,"high":5329,"low":5042,"close":5121,"volume":242135,"rsi_14":55.06,"sma_20":5133.0,"sma_60":5490.75,"sma_120":6879.29},{"date":"2026-02-25","open":5121,"high":5260,"low":5062,"close":5171,"volume":168943,"rsi_14":59.63,"sma_20":5141.5,"sma_60":5482.58,"sma_120":6859.96},{"date":"2026-02-26","open":5191,"high":5200,"low":4879,"close":4879,"volume":295026,"rsi_14":51.45,"sma_20":5135.25,"sma_60":5254.58,"sma_120":5581.12},{"date":"2026-02-27","open":4854,"high":5131,"low":4726,"close":5032,"volume":260367,"rsi_14":48.6,"sma_20":5133.75,"sma_60":5456.83,"sma_120":6800.92},{"date":"2026-03-03","open":4943,"high":5062,"low":4864,"close":4864,"volume":109704,"rsi_14":44.62,"sma_20":5123.75,"sma_60":5438.17,"sma_120":6760.0},{"date":"2026-03-04","open":4845,"high":4845,"low":4261,"close":4350,"volume":210231,"rsi_14":33.88,"sma_20":5095.75,"sma_60":5414.17,"sma_120":6709.25},{"date":"2026-03-05","open":4469,"high":4761,"low":4469,"close":4731,"volume":84519,"rsi_14":39.51,"sma_20":5084.5,"sma_60":5397.92,"sma_120":6657.88},{"date":"2026-03-06","open":4731,"high":4825,"low":4617,"close":4820,"volume":55014,"rsi_14":39.28,"sma_20":5082.5,"sma_60":5380.67,"sma_120":6617.5},{"date":"2026-03-09","open":4780,"high":4780,"low":4429,"close":4622,"volume":96440,"rsi_14":38.55,"sma_20":5072.25,"sma_60":5360.25,"sma_120":6579.79},{"date":"2026-03-10","open":4711,"high":4711,"low":4543,"close":4543,"volume":63750,"rsi_14":36.28,"sma_20":5045.0,"sma_60":5337.67,"sma_120":6541.25},{"date":"2026-03-11","open":4568,"high":4622,"low":4494,"close":4538,"volume":52760,"rsi_14":39.56,"sma_20":5018.0,"sma_60":5315.0,"sma_120":6507.83},{"date":"2026-03-12","open":4597,"high":4642,"low":4523,"close":4612,"volume":28428,"rsi_14":39.92,"sma_20":4992.25,"sma_60":5293.25,"sma_120":6476.29},{"date":"2026-03-13","open":4548,"high":4647,"low":4424,"close":4617,"volume":35098,"rsi_14":43.23,"sma_20":4958.75,"sma_60":5271.08,"sma_120":6439.88},{"date":"2026-03-16","open":4652,"high":4652,"low":4469,"close":4518,"volume":41972,"rsi_14":34.86,"sma_20":4915.25,"sma_60":5056.33,"sma_120":5461.17},{"date":"2026-03-17","open":4583,"high":4612,"low":4503,"close":4523,"volume":19437,"rsi_14":35.83,"sma_20":4879.5,"sma_60":5224.5,"sma_120":6363.33},{"date":"2026-03-18","open":4583,"high":4583,"low":4459,"close":4533,"volume":46433,"rsi_14":34.61,"sma_20":4841.75,"sma_60":5203.58,"sma_120":6325.71},{"date":"2026-03-19","open":4489,"high":4518,"low":4375,"close":4405,"volume":64229,"rsi_14":37.56,"sma_20":4809.0,"sma_60":5179.83,"sma_120":6292.08},{"date":"2026-03-20","open":4405,"high":4484,"low":4370,"close":4434,"volume":38598,"rsi_14":33.24,"sma_20":4774.75,"sma_60":5155.75,"sma_120":6248.29},{"date":"2026-03-23","open":4429,"high":4429,"low":4291,"close":4306,"volume":37814,"rsi_14":33.99,"sma_20":4743.25,"sma_60":5129.17,"sma_120":6204.08},{"date":"2026-03-24","open":4316,"high":4439,"low":4316,"close":4380,"volume":30320,"rsi_14":51.14,"sma_20":4703.25,"sma_60":5100.67,"sma_120":6158.92},{"date":"2026-03-25","open":4380,"high":4573,"low":4380,"close":4499,"volume":27130,"rsi_14":38.86,"sma_20":4671.75,"sma_60":5074.17,"sma_120":6110.08},{"date":"2026-03-26","open":4449,"high":4538,"low":4375,"close":4375,"volume":44291,"rsi_14":29.36,"sma_20":4631.5,"sma_60":5053.75,"sma_120":6062.38},{"date":"2026-03-27","open":4301,"high":4375,"low":4103,"close":4370,"volume":156679,"rsi_14":35.75,"sma_20":4605.75,"sma_60":5032.75,"sma_120":6016.62},{"date":"2026-03-30","open":4360,"high":4360,"low":4170,"close":4295,"volume":75871,"rsi_14":34.04,"sma_20":4566.0,"sma_60":5011.0,"sma_120":5971.5},{"date":"2026-03-31","open":4205,"high":4320,"low":4195,"close":4195,"volume":44668,"rsi_14":30.92,"sma_20":4529.75,"sma_60":4983.75,"sma_120":5928.79},{"date":"2026-04-01","open":4205,"high":4460,"low":4205,"close":4420,"volume":40576,"rsi_14":39.66,"sma_20":4530.75,"sma_60":4959.58,"sma_120":5888.12},{"date":"2026-04-02","open":4420,"high":4425,"low":4100,"close":4200,"volume":61777,"rsi_14":33.21,"sma_20":4501.5,"sma_60":4931.92,"sma_120":5844.54},{"date":"2026-04-03","open":4180,"high":4300,"low":4180,"close":4250,"volume":23152,"rsi_14":38.15,"sma_20":4470.25,"sma_60":4904.08,"sma_120":5805.79},{"date":"2026-04-06","open":4220,"high":4245,"low":4020,"close":4155,"volume":104918,"rsi_14":35.42,"sma_20":4444.25,"sma_60":4877.33,"sma_120":5765.33},{"date":"2026-04-07","open":4155,"high":4170,"low":4025,"close":4085,"volume":41343,"rsi_14":33.33,"sma_20":4418.75,"sma_60":4853.08,"sma_120":5725.29},{"date":"2026-04-08","open":4140,"high":4265,"low":4140,"close":4255,"volume":31748,"rsi_14":43.51,"sma_20":4402.0,"sma_60":4832.83,"sma_120":5687.75},{"date":"2026-04-09","open":4250,"high":4250,"low":4075,"close":4220,"volume":31185,"rsi_14":41.42,"sma_20":4379.75,"sma_60":4812.33,"sma_120":5651.83},{"date":"2026-04-10","open":4215,"high":4265,"low":4190,"close":4260,"volume":18028,"rsi_14":46.74,"sma_20":4359.25,"sma_60":4795.67,"sma_120":5617.25},{"date":"2026-04-13","open":4150,"high":4345,"low":4150,"close":4300,"volume":22950,"rsi_14":45.42,"sma_20":4345.75,"sma_60":4780.83,"sma_120":5584.33},{"date":"2026-04-14","open":4300,"high":4430,"low":4300,"close":4430,"volume":31229,"rsi_14":45.8,"sma_20":4338.5,"sma_60":4768.33,"sma_120":5554.5},{"date":"2026-04-15","open":4430,"high":4585,"low":4410,"close":4580,"volume":65774,"rsi_14":55.33,"sma_20":4338.25,"sma_60":4760.17,"sma_120":5525.92},{"date":"2026-04-16","open":4595,"high":4755,"low":4530,"close":4670,"volume":127535,"rsi_14":58.12,"sma_20":4349.0,"sma_60":4753.5,"sma_120":5498.0},{"date":"2026-04-17","open":4665,"high":4665,"low":4560,"close":4650,"volume":37555,"rsi_14":62.37,"sma_20":4357.25,"sma_60":4747.67,"sma_120":5471.0},{"date":"2026-04-20","open":4645,"high":4725,"low":4595,"close":4725,"volume":41324,"rsi_14":68.79,"sma_20":4375.75,"sma_60":4741.25,"sma_120":5447.04},{"date":"2026-04-21","open":4725,"high":4740,"low":4660,"close":4740,"volume":41952,"rsi_14":63.33,"sma_20":4391.25,"sma_60":4737.67,"sma_120":5424.04},{"date":"2026-04-22","open":4700,"high":4720,"low":4585,"close":4655,"volume":46173,"rsi_14":71.36,"sma_20":4396.5,"sma_60":4733.75,"sma_120":5400.58},{"date":"2026-04-23","open":4655,"high":4720,"low":4500,"close":4560,"volume":40710,"rsi_14":63.96,"sma_20":4403.25,"sma_60":4725.42,"sma_120":5376.83},{"date":"2026-04-24","open":4545,"high":4695,"low":4545,"close":4695,"volume":37836,"rsi_14":73.48,"sma_20":4417.0,"sma_60":4718.67,"sma_120":5355.04},{"date":"2026-04-27","open":4665,"high":4875,"low":4665,"close":4825,"volume":77448,"rsi_14":80.58,"sma_20":4443.5,"sma_60":4714.42,"sma_120":5335.08},{"date":"2026-04-28","open":4825,"high":4855,"low":4655,"close":4710,"volume":67269,"rsi_14":69.7,"sma_20":4469.25,"sma_60":4707.58,"sma_120":5312.33},{"date":"2026-04-29","open":4690,"high":4770,"low":4645,"close":4760,"volume":29655,"rsi_14":73.08,"sma_20":4486.25,"sma_60":4704.25,"sma_120":5081.62},{"date":"2026-04-30","open":4795,"high":4835,"low":4670,"close":4720,"volume":46161,"rsi_14":64.5,"sma_20":4553.5,"sma_60":4445.08,"sma_120":4732.67},{"date":"2026-05-04","open":4720,"high":4795,"low":4635,"close":4720,"volume":35447,"rsi_14":68.58,"sma_20":4535.75,"sma_60":4696.17,"sma_120":5248.67},{"date":"2026-05-06","open":4720,"high":4720,"low":4460,"close":4460,"volume":89444,"rsi_14":51.19,"sma_20":4551.0,"sma_60":4689.17,"sma_120":5225.42},{"date":"2026-05-07","open":4440,"high":4520,"low":4405,"close":4510,"volume":23341,"rsi_14":46.98,"sma_20":4572.25,"sma_60":4678.67,"sma_120":5201.42},{"date":"2026-05-08","open":4520,"high":4520,"low":4365,"close":4370,"volume":37787,"rsi_14":37.6,"sma_20":4578.0,"sma_60":4666.0,"sma_120":5174.92},{"date":"2026-05-11","open":4390,"high":4430,"low":4190,"close":4235,"volume":71126,"rsi_14":34.34,"sma_20":4578.75,"sma_60":4650.25,"sma_120":5150.79},{"date":"2026-05-12","open":4230,"high":4280,"low":4080,"close":4150,"volume":83181,"rsi_14":28.46,"sma_20":4573.25,"sma_60":4630.42,"sma_120":5125.21},{"date":"2026-05-13","open":4110,"high":4170,"low":4070,"close":4070,"volume":40658,"rsi_14":26.07,"sma_20":4561.75,"sma_60":4607.58,"sma_120":5099.54},{"date":"2026-05-14","open":4065,"high":4140,"low":4015,"close":4060,"volume":37209,"rsi_14":27.55,"sma_20":4543.25,"sma_60":4587.08,"sma_120":5076.79},{"date":"2026-05-15","open":4040,"high":4125,"low":3810,"close":3850,"volume":100328,"rsi_14":25.35,"sma_20":4506.75,"sma_60":4562.25,"sma_120":5057.88},{"date":"2026-05-18","open":3805,"high":3975,"low":3780,"close":3860,"volume":67567,"rsi_14":18.25,"sma_20":4466.25,"sma_60":4541.42,"sma_120":5040.62},{"date":"2026-05-19","open":3860,"high":3935,"low":3820,"close":3860,"volume":29894,"rsi_14":9.28,"sma_20":4426.75,"sma_60":4519.58,"sma_120":5024.12},{"date":"2026-05-20","open":3860,"high":3930,"low":3695,"close":3695,"volume":34257,"rsi_14":8.91,"sma_20":4375.25,"sma_60":4498.08,"sma_120":5005.33},{"date":"2026-05-21","open":3750,"high":3750,"low":3405,"close":3500,"volume":100789,"rsi_14":4.35,"sma_20":4313.25,"sma_60":4469.25,"sma_120":4985.5},{"date":"2026-05-22","open":3555,"high":3730,"low":3505,"close":3720,"volume":51268,"rsi_14":17.95,"sma_20":4266.5,"sma_60":4444.92,"sma_120":4967.83},{"date":"2026-05-26","open":3730,"high":3755,"low":3485,"close":3500,"volume":74776,"rsi_14":15.73,"sma_20":4213.5,"sma_60":4416.08,"sma_120":4949.33},{"date":"2026-05-27","open":3595,"high":3595,"low":3380,"close":3440,"volume":65093,"rsi_14":17.72,"sma_20":4150.75,"sma_60":4391.17,"sma_120":4929.92},{"date":"2026-05-28","open":3440,"high":3445,"low":3270,"close":3335,"volume":42125,"rsi_14":14.07,"sma_20":4076.25,"sma_60":4361.92,"sma_120":4909.38},{"date":"2026-05-29","open":3395,"high":3395,"low":3140,"close":3220,"volume":45913,"rsi_14":14.29,"sma_20":4001.75,"sma_60":4333.58,"sma_120":4885.88},{"date":"2026-06-01","open":3195,"high":3220,"low":2900,"close":2940,"volume":110066,"rsi_14":13.11,"sma_20":3910.75,"sma_60":4309.25,"sma_120":4861.71},{"date":"2026-06-02","open":2940,"high":3200,"low":2880,"close":3145,"volume":58084,"rsi_14":23.2,"sma_20":3832.0,"sma_60":4281.92,"sma_120":4839.92},{"date":"2026-06-04","open":3150,"high":3175,"low":3045,"close":3075,"volume":21358,"rsi_14":23.32,"sma_20":3749.75,"sma_60":4251.92,"sma_120":4816.29},{"date":"2026-06-05","open":3030,"high":3150,"low":2980,"close":3115,"volume":13483,"rsi_14":25.07,"sma_20":3682.5,"sma_60":4225.92,"sma_120":4793.08},{"date":"2026-06-08","open":3025,"high":3085,"low":2900,"close":2900,"volume":30564,"rsi_14":25.0,"sma_20":3602.0,"sma_60":4197.67,"sma_120":4767.67},{"date":"2026-06-09","open":2880,"high":3085,"low":2880,"close":3040,"volume":10049,"rsi_14":29.8,"sma_20":3535.5,"sma_60":4171.83,"sma_120":4743.42},{"date":"2026-06-10","open":2960,"high":3070,"low":2915,"close":2990,"volume":15245,"rsi_14":29.09,"sma_20":3473.25,"sma_60":4143.92,"sma_120":4718.58},{"date":"2026-06-11","open":3015,"high":3045,"low":2900,"close":3045,"volume":25743,"rsi_14":33.5,"sma_20":3418.0,"sma_60":4116.83,"sma_120":4693.96},{"date":"2026-06-12","open":2995,"high":3400,"low":2995,"close":3085,"volume":28960,"rsi_14":38.57,"sma_20":3368.75,"sma_60":4092.08,"sma_120":4669.58},{"date":"2026-06-15","open":3160,"high":3160,"low":3065,"close":3110,"volume":12154,"rsi_14":31.17,"sma_20":3321.25,"sma_60":4067.67,"sma_120":4646.08},{"date":"2026-06-16","open":3110,"high":3130,"low":3070,"close":3105,"volume":10919,"rsi_14":35.94,"sma_20":3284.0,"sma_60":4043.0,"sma_120":4623.29},{"date":"2026-06-17","open":3120,"high":3615,"low":3060,"close":3170,"volume":462567,"rsi_14":54.62,"sma_20":3095.25,"sma_60":3887.67,"sma_120":4460.21},{"date":"2026-06-18","open":3170,"high":3175,"low":3015,"close":3070,"volume":17356,"rsi_14":40.57,"sma_20":3210.0,"sma_60":3998.0,"sma_120":4576.88},{"date":"2026-06-19","open":2970,"high":3070,"low":2845,"close":2855,"volume":50316,"rsi_14":37.87,"sma_20":3168.0,"sma_60":3973.0,"sma_120":4551.08},{"date":"2026-06-22","open":2855,"high":2990,"low":2775,"close":2800,"volume":38065,"rsi_14":44.53,"sma_20":3133.0,"sma_60":3945.83,"sma_120":4523.25},{"date":"2026-06-23","open":2620,"high":2835,"low":2620,"close":2675,"volume":53336,"rsi_14":30.42,"sma_20":3080.75,"sma_60":3914.58,"sma_120":4494.38},{"date":"2026-06-24","open":2675,"high":2770,"low":2540,"close":2570,"volume":60632,"rsi_14":29.55,"sma_20":3034.25,"sma_60":3883.67,"sma_120":4468.71},{"date":"2026-06-25","open":2555,"high":2580,"low":2445,"close":2455,"volume":33090,"rsi_14":24.81,"sma_20":2985.0,"sma_60":3850.92,"sma_120":4441.83},{"date":"2026-06-26","open":2455,"high":2455,"low":2200,"close":2270,"volume":96654,"rsi_14":25.39,"sma_20":2931.75,"sma_60":3817.17,"sma_120":4414.08},{"date":"2026-06-29","open":2270,"high":2585,"low":2245,"close":2495,"volume":58445,"rsi_14":30.04,"sma_20":2895.5,"sma_60":3788.83,"sma_120":4386.29},{"date":"2026-06-30","open":2495,"high":2565,"low":2400,"close":2475,"volume":23997,"rsi_14":30.71,"sma_20":2872.25,"sma_60":3756.42,"sma_120":4358.0},{"date":"2026-07-01","open":2450,"high":2535,"low":2390,"close":2535,"volume":27653,"rsi_14":30.97,"sma_20":2841.75,"sma_60":3728.67,"sma_120":4330.29},{"date":"2026-07-02","open":2360,"high":2595,"low":2360,"close":2445,"volume":16201,"rsi_14":26.98,"sma_20":2810.25,"sma_60":3698.58,"sma_120":4301.33},{"date":"2026-07-03","open":2445,"high":2615,"low":2445,"close":2615,"volume":27487,"rsi_14":33.88,"sma_20":2785.25,"sma_60":3672.92,"sma_120":4275.12},{"date":"2026-07-06","open":2595,"high":2640,"low":2485,"close":2620,"volume":26559,"rsi_14":34.2,"sma_20":2771.25,"sma_60":3648.5,"sma_120":4250.79},{"date":"2026-07-07","open":2485,"high":2740,"low":2485,"close":2660,"volume":39738,"rsi_14":33.11,"sma_20":2752.25,"sma_60":3621.92,"sma_120":4227.38},{"date":"2026-07-08","open":2660,"high":2725,"low":2505,"close":2620,"volume":24047,"rsi_14":34.48,"sma_20":2733.75,"sma_60":3595.25,"sma_120":4203.79},{"date":"2026-07-09","open":2620,"high":2775,"low":2510,"close":2620,"volume":23283,"rsi_14":40.49,"sma_20":2712.5,"sma_60":3567.92,"sma_120":4181.79},{"date":"2026-07-10","open":2555,"high":2665,"low":2555,"close":2665,"volume":19173,"rsi_14":44.49,"sma_20":2691.5,"sma_60":3540.67,"sma_120":4160.75},{"date":"2026-07-13","open":2570,"high":2650,"low":2435,"close":2475,"volume":40379,"rsi_14":42.25,"sma_20":2659.75,"sma_60":3508.08,"sma_120":4138.21},{"date":"2026-07-14","open":2475,"high":2490,"low":2355,"close":2400,"volume":47612,"rsi_14":43.25,"sma_20":2624.5,"sma_60":3471.75,"sma_120":4115.96},{"date":"2026-07-15","open":2360,"high":2475,"low":2360,"close":2455,"volume":9444,"rsi_14":50.0,"sma_20":2588.75,"sma_60":3434.83,"sma_120":4094.17},{"date":"2026-07-16","open":2390,"high":2525,"low":2375,"close":2460,"volume":5956,"rsi_14":59.31,"sma_20":2558.25,"sma_60":3398.33,"sma_120":4073.0},{"date":"2026-07-20","open":2435,"high":2460,"low":2250,"close":2290,"volume":21799,"rsi_14":39.38,"sma_20":2530.0,"sma_60":3357.75,"sma_120":4049.5},{"date":"2026-07-21","open":2250,"high":2400,"low":2245,"close":2245,"volume":14968,"rsi_14":38.38,"sma_20":2502.25,"sma_60":3316.17,"sma_120":4026.92},{"date":"2026-07-22","open":2245,"high":2415,"low":2245,"close":2290,"volume":9372,"rsi_14":37.44,"sma_20":2483.0,"sma_60":3276.75,"sma_120":4005.25},{"date":"2026-07-23","open":2275,"high":2375,"low":2275,"close":2345,"volume":14511,"rsi_14":44.68,"sma_20":2471.75,"sma_60":3239.83,"sma_120":3982.62},{"date":"2026-07-24","open":2270,"high":2390,"low":2270,"close":2300,"volume":18754,"rsi_14":30.67,"sma_20":2464.0,"sma_60":3199.92,"sma_120":3959.29},{"date":"2026-07-27","open":2270,"high":2445,"low":2270,"close":2320,"volume":30071,"rsi_14":31.93,"sma_20":2466.5,"sma_60":3158.17,"sma_120":3936.29},{"date":"2026-07-28","open":2305,"high":2330,"low":2230,"close":2305,"volume":27032,"rsi_14":27.95,"sma_20":2457.0,"sma_60":3118.08,"sma_120":3912.83},{"date":"2026-07-29","open":2220,"high":2380,"low":1983,"close":2205,"volume":33077,"rsi_14":26.01,"sma_20":2443.5,"sma_60":3075.5,"sma_120":3889.88},{"date":"2026-07-30","open":2190,"high":2455,"low":2185,"close":2305,"volume":30188,"rsi_14":33.68,"sma_20":2432.0,"sma_60":3035.25,"sma_120":3867.33},{"date":"2026-07-31","open":2330,"high":2340,"low":2245,"close":2310,"volume":20434,"rsi_14":30.81,"sma_20":2425.25,"sma_60":2995.08,"sma_120":3845.62},{"date":"2026-08-03","open":2260,"high":2375,"low":2260,"close":2300,"volume":11883,"rsi_14":38.26,"sma_20":2409.5,"sma_60":2959.08,"sma_120":3824.12},{"date":"2026-08-04","open":2220,"high":2410,"low":2220,"close":2330,"volume":29889,"rsi_14":45.0,"sma_20":2395.0,"sma_60":2922.75,"sma_120":3800.71},{"date":"2026-08-05","open":2320,"high":2430,"low":2320,"close":2410,"volume":16853,"rsi_14":46.9,"sma_20":2382.5,"sma_60":2890.08,"sma_120":3778.04},{"date":"2026-08-06","open":2410,"high":2450,"low":2340,"close":2380,"volume":13094,"rsi_14":44.67,"sma_20":2370.5,"sma_60":2859.17,"sma_120":3754.71},{"date":"2026-08-07","open":2375,"high":2420,"low":2330,"close":2350,"volume":11012,"rsi_14":54.92,"sma_20":2357.0,"sma_60":2829.17,"sma_120":3729.79},{"date":"2026-08-10","open":2310,"high":2445,"low":2310,"close":2370,"volume":30936,"rsi_14":60.68,"sma_20":2342.25,"sma_60":2800.83,"sma_120":3704.21},{"date":"2026-08-11","open":2335,"high":2465,"low":2335,"close":2410,"volume":30265,"rsi_14":60.34,"sma_20":2339.0,"sma_60":2773.33,"sma_120":3680.21},{"date":"2026-08-12","open":2400,"high":2490,"low":2285,"close":2415,"volume":61444,"rsi_14":56.6,"sma_20":2339.75,"sma_60":2749.42,"sma_120":3655.83},{"date":"2026-08-13","open":2420,"high":2465,"low":2365,"close":2455,"volume":20427,"rsi_14":64.76,"sma_20":2339.75,"sma_60":2726.0,"sma_120":3633.71},{"date":"2026-08-14","open":2430,"high":2485,"low":2385,"close":2450,"volume":29526,"rsi_14":62.75,"sma_20":2339.25,"sma_60":2702.5,"sma_120":3611.04},{"date":"2026-08-18","open":2420,"high":2660,"low":2420,"close":2570,"volume":56339,"rsi_14":71.54,"sma_20":2353.25,"sma_60":2683.75,"sma_120":3590.92},{"date":"2026-08-19","open":2545,"high":2575,"low":2435,"close":2575,"volume":26959,"rsi_14":85.58,"sma_20":2369.75,"sma_60":2668.33,"sma_120":3568.79},{"date":"2026-08-20","open":2550,"high":2700,"low":2510,"close":2570,"volume":21363,"rsi_14":81.18,"sma_20":2383.75,"sma_60":2649.17,"sma_120":3547.04},{"date":"2026-08-21","open":2515,"high":2555,"low":2405,"close":2425,"volume":31828,"rsi_14":60.18,"sma_20":2387.75,"sma_60":2631.25,"sma_120":3523.67},{"date":"2026-08-24","open":2425,"high":2600,"low":2400,"close":2495,"volume":25022,"rsi_14":65.6,"sma_20":2397.5,"sma_60":2615.5,"sma_120":3503.33},{"date":"2026-08-25","open":2495,"high":2495,"low":2440,"close":2480,"volume":7793,"rsi_14":62.3,"sma_20":2405.5,"sma_60":2601.25,"sma_120":3481.58},{"date":"2026-08-26","open":2475,"high":2540,"low":2425,"close":2485,"volume":9580,"rsi_14":57.01,"sma_20":2414.5,"sma_60":2589.0,"sma_120":3461.29},{"date":"2026-08-27","open":2455,"high":2545,"low":2415,"close":2540,"volume":11364,"rsi_14":64.29,"sma_20":2431.25,"sma_60":2582.33,"sma_120":3445.79},{"date":"2026-08-28","open":2540,"high":2605,"low":2465,"close":2595,"volume":31964,"rsi_14":70.94,"sma_20":2445.75,"sma_60":2573.17,"sma_120":3427.54},{"date":"2026-08-31","open":2570,"high":2580,"low":2500,"close":2540,"volume":19535,"rsi_14":63.71,"sma_20":2457.25,"sma_60":2564.25,"sma_120":3408.08},{"date":"2026-09-01","open":2540,"high":2600,"low":2440,"close":2495,"volume":21495,"rsi_14":56.8,"sma_20":2467.0,"sma_60":2553.92,"sma_120":3389.92},{"date":"2026-09-02","open":2425,"high":2495,"low":2415,"close":2435,"volume":7787,"rsi_14":51.47,"sma_20":2472.25,"sma_60":2546.17,"sma_120":3371.92},{"date":"2026-09-03","open":2435,"high":2450,"low":2395,"close":2430,"volume":25410,"rsi_14":48.06,"sma_20":2473.25,"sma_60":2536.0,"sma_120":3353.92},{"date":"2026-09-04","open":2430,"high":2475,"low":2400,"close":2420,"volume":45669,"rsi_14":47.69,"sma_20":2475.25,"sma_60":2526.5,"sma_120":3335.21},{"date":"2026-09-07","open":2420,"high":2450,"low":2395,"close":2410,"volume":9848,"rsi_14":35.19,"sma_20":2478.25,"sma_60":2515.92,"sma_120":3316.38},{"date":"2026-09-08","open":2405,"high":2445,"low":2375,"close":2415,"volume":23017,"rsi_14":35.19,"sma_20":2480.5,"sma_60":2504.75,"sma_120":3298.42},{"date":"2026-09-09","open":2415,"high":2490,"low":2390,"close":2455,"volume":6140,"rsi_14":40.0,"sma_20":2482.75,"sma_60":2493.83,"sma_120":3280.75},{"date":"2026-09-10","open":2455,"high":2455,"low":2380,"close":2420,"volume":4998,"rsi_14":49.46,"sma_20":2483.0,"sma_60":2482.42,"sma_120":3262.71},{"date":"2026-09-11","open":2425,"high":2440,"low":2390,"close":2440,"volume":5032,"rsi_14":43.37,"sma_20":2482.25,"sma_60":2470.25,"sma_120":3245.92},{"date":"2026-09-14","open":2380,"high":2485,"low":2375,"close":2440,"volume":17506,"rsi_14":45.0,"sma_20":2481.75,"sma_60":2459.75,"sma_120":3228.88},{"date":"2026-09-15","open":2415,"high":3150,"low":2250,"close":2415,"volume":14783,"rsi_14":41.67,"sma_20":2474.0,"sma_60":2452.42,"sma_120":3212.71},{"date":"2026-09-16","open":2365,"high":2405,"low":2315,"close":2330,"volume":23802,"rsi_14":27.27,"sma_20":2462.25,"sma_60":2444.75,"sma_120":3195.29},{"date":"2026-09-17","open":2320,"high":2335,"low":2210,"close":2280,"volume":48881,"rsi_14":14.61,"sma_20":2447.75,"sma_60":2438.17,"sma_120":3176.38},{"date":"2026-09-18","open":2295,"high":2920,"low":2250,"close":2355,"volume":26039,"rsi_14":25.29,"sma_20":2442.75,"sma_60":2434.08,"sma_120":3158.88},{"date":"2026-09-21","open":2375,"high":2800,"low":2265,"close":2330,"volume":15565,"rsi_14":29.11,"sma_20":2434.0,"sma_60":2431.83,"sma_120":3141.38},{"date":"2026-09-22","open":2300,"high":2595,"low":2215,"close":2355,"volume":4343,"rsi_14":38.89,"sma_20":2427.75,"sma_60":2433.25,"sma_120":3125.21},{"date":"2026-09-23","open":2315,"high":2360,"low":2235,"close":2355,"volume":11781,"rsi_14":39.44,"sma_20":2421.25,"sma_60":2430.92,"sma_120":3109.88},{"date":"2026-09-28","open":2335,"high":2525,"low":2280,"close":2410,"volume":70567,"rsi_14":48.89,"sma_20":2416.25,"sma_60":2430.33,"sma_120":3093.38},{"date":"2026-09-29","open":2395,"high":2575,"low":2330,"close":2555,"volume":102148,"rsi_14":62.39,"sma_20":2414.25,"sma_60":2430.67,"sma_120":3079.67},{"date":"2026-09-30","open":2545,"high":2595,"low":2480,"close":2570,"volume":38563,"rsi_14":63.03,"sma_20":2415.75,"sma_60":2432.75,"sma_120":3065.67},{"date":"2026-10-01","open":2570,"high":2570,"low":2470,"close":2535,"volume":21926,"rsi_14":56.78,"sma_20":2417.75,"sma_60":2431.42,"sma_120":3052.17},{"date":"2026-10-02","open":2545,"high":2545,"low":2425,"close":2500,"volume":8116,"rsi_14":56.78,"sma_20":2421.0,"sma_60":2429.42,"sma_120":3038.96},{"date":"2026-10-06","open":2490,"high":3025,"low":2370,"close":2485,"volume":31167,"rsi_14":53.85,"sma_20":2423.75,"sma_60":2426.5,"sma_120":3024.21},{"date":"2026-10-07","open":2465,"high":2540,"low":2395,"close":2515,"volume":53424,"rsi_14":56.1,"sma_20":2428.5,"sma_60":2424.75,"sma_120":3010.0},{"date":"2026-10-08","open":2495,"high":2580,"low":2330,"close":2460,"volume":32195,"rsi_14":53.49,"sma_20":2431.0,"sma_60":2422.08,"sma_120":2995.0},{"date":"2026-10-12","open":2495,"high":2530,"low":2425,"close":2505,"volume":34508,"rsi_14":64.46,"sma_20":2435.5,"sma_60":2419.42,"sma_120":2980.04},{"date":"2026-10-13","open":2395,"high":2440,"low":2315,"close":2390,"volume":22749,"rsi_14":58.21,"sma_20":2432.25,"sma_60":2418.0,"sma_120":2963.04},{"date":"2026-10-14","open":2405,"high":2475,"low":2340,"close":2430,"volume":7295,"rsi_14":55.91,"sma_20":2432.75,"sma_60":2418.5,"sma_120":2945.12},{"date":"2026-10-15","open":2390,"high":2390,"low":2230,"close":2300,"volume":28739,"rsi_14":47.97,"sma_20":2425.75,"sma_60":2415.92,"sma_120":2925.38},{"date":"2026-10-16","open":2330,"high":2450,"low":2225,"close":2420,"volume":16547,"rsi_14":53.89,"sma_20":2424.75,"sma_60":2415.25,"sma_120":2906.79},{"date":"2026-10-19","open":2365,"high":2440,"low":2325,"close":2420,"volume":5070,"rsi_14":53.89,"sma_20":2425.0,"sma_60":2417.42,"sma_120":2887.58},{"date":"2026-10-20","open":2455,"high":2455,"low":2225,"close":2350,"volume":6886,"rsi_14":46.47,"sma_20":2426.0,"sma_60":2419.17,"sma_120":2867.67},{"date":"2026-10-21","open":2340,"high":2460,"low":2295,"close":2320,"volume":6991,"rsi_14":34.01,"sma_20":2428.0,"sma_60":2419.67,"sma_120":2848.21},{"date":"2026-10-22","open":2330,"high":2475,"low":2270,"close":2310,"volume":4119,"rsi_14":32.19,"sma_20":2425.75,"sma_60":2419.08,"sma_120":2829.46},{"date":"2026-10-23","open":2305,"high":2424,"low":2165,"close":2270,"volume":2106,"rsi_14":31.97,"sma_20":2422.75,"sma_60":2418.58,"sma_120":2809.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.92,"pbr":2.01,"ttm_eps":null,"close":5714.6152},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":19.73,"pbr":1.38,"ttm_eps":null,"close":6683.5293},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":73.69,"pbr":0.98,"ttm_eps":null,"close":5418.0088},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.92,"pbr":1.32,"ttm_eps":null,"close":7345.9502},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.63,"pbr":0.93,"ttm_eps":null,"close":5289.4795},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.43,"pbr":1.63,"ttm_eps":null,"close":9323.3252},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.2,"pbr":1.02,"ttm_eps":null,"close":5803.5972},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.74,"pbr":0.74,"ttm_eps":null,"close":4195.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.11,"pbr":0.43,"ttm_eps":null,"close":2475.0}],"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":"네오크레마","phase":"above-fold","symbol_resolved":true}