{"status":"ok","report":{"price_analysis":{"current":8540.0,"change_1d":-6.7,"change_7d":-5.6,"change_30d":-8.8,"high_30d":9990.0,"low_30d":8510.0,"position_in_range":2.0,"support":8658.0,"resistance":9842.0},"summary":"제일연마(001560)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 649.30억. 현재가 8,540원, 전일 대비 -6.7%, 30일 -8.8%. PER 11.3배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1786.00, 기관 순매도 51.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.3배입니다. ROE 2.1%입니다. 시가총액 649.30억. 매출 817.67억, 영업이익 60.82억.","grade":"C","comment":"PER 11.31배, ROE 2.1%","per":11.31,"pbr":0.6,"roe":2.1,"eps":755.3769499754185,"revenue":81767377290.0,"operating_income":6081684965.0,"net_income":6740665470.0,"market_cap":64929935980,"profit_margin":8.24,"roa":1.9,"operating_margin":7.44,"gross_margin":24.74,"debt_ratio":0.10672581770032034,"total_assets":120366585751.0,"total_equity":108759173976.0,"total_debt":11607411775.0,"dividend_yield":6.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.5로 약세 구간입니다. MACD(-47.65)가 시그널선(-0.48)을 하회합니다(데드크로스). SMA20 9153, SMA60 9027 — 혼조세입니다. 볼린저밴드 8748~9558 (현재 위치 -26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.465875370919875,"macd":-47.65223718105699,"macd_signal":-0.48024639289387494,"sma_20":9153.0,"sma_60":9026.666666666666,"bb_upper":9558.368967731867,"bb_lower":8747.631032268133,"atr_14":591.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1786.00, 기관 순매수 -51.00. 30일 누적: 외국인 -939.00, 기관 4161.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1786.0,"institutional_flow":-51.0,"data":[{"date":"2026-10-23","foreign_net":-544.0,"institution_net":-585.0,"retail_net":1129.0},{"date":"2026-10-22","foreign_net":-872.0,"institution_net":258.0,"retail_net":614.0},{"date":"2026-10-21","foreign_net":-69.0,"institution_net":-114.0,"retail_net":183.0},{"date":"2026-10-20","foreign_net":-12.0,"institution_net":23.0,"retail_net":-11.0},{"date":"2026-10-19","foreign_net":-289.0,"institution_net":367.0,"retail_net":-78.0},{"date":"2026-10-16","foreign_net":101.0,"institution_net":-560.0,"retail_net":459.0},{"date":"2026-10-15","foreign_net":12.0,"institution_net":916.0,"retail_net":-928.0},{"date":"2026-10-14","foreign_net":-20.0,"institution_net":348.0,"retail_net":-328.0},{"date":"2026-10-13","foreign_net":869.0,"institution_net":-257.0,"retail_net":-612.0},{"date":"2026-10-12","foreign_net":-598.0,"institution_net":592.0,"retail_net":6.0},{"date":"2026-10-08","foreign_net":-100.0,"institution_net":818.0,"retail_net":-718.0},{"date":"2026-10-07","foreign_net":280.0,"institution_net":868.0,"retail_net":-1148.0},{"date":"2026-10-06","foreign_net":-414.0,"institution_net":-457.0,"retail_net":871.0},{"date":"2026-10-02","foreign_net":-287.0,"institution_net":795.0,"retail_net":-508.0},{"date":"2026-10-01","foreign_net":-144.0,"institution_net":-11.0,"retail_net":155.0},{"date":"2026-09-30","foreign_net":-3.0,"institution_net":-3.0,"retail_net":6.0},{"date":"2026-09-29","foreign_net":-2.0,"institution_net":5.0,"retail_net":-3.0},{"date":"2026-09-28","foreign_net":-140.0,"institution_net":-268.0,"retail_net":408.0},{"date":"2026-09-23","foreign_net":-160.0,"institution_net":171.0,"retail_net":-11.0},{"date":"2026-09-22","foreign_net":193.0,"institution_net":-674.0,"retail_net":481.0},{"date":"2026-09-21","foreign_net":33.0,"institution_net":97.0,"retail_net":-130.0},{"date":"2026-09-18","foreign_net":-253.0,"institution_net":70.0,"retail_net":183.0},{"date":"2026-09-17","foreign_net":-35.0,"institution_net":-121.0,"retail_net":156.0},{"date":"2026-09-16","foreign_net":-366.0,"institution_net":-155.0,"retail_net":521.0},{"date":"2026-09-15","foreign_net":-205.0,"institution_net":1188.0,"retail_net":-983.0},{"date":"2026-09-14","foreign_net":-37.0,"institution_net":21.0,"retail_net":16.0},{"date":"2026-09-11","foreign_net":12.0,"institution_net":348.0,"retail_net":-360.0},{"date":"2026-09-10","foreign_net":-277.0,"institution_net":215.0,"retail_net":62.0},{"date":"2026-09-09","foreign_net":-251.0,"institution_net":356.0,"retail_net":-105.0},{"date":"2026-09-08","foreign_net":2639.0,"institution_net":-90.0,"retail_net":-2549.0}],"periods":{"d1":{"foreign_net":-544.0,"institution_net":-585.0,"retail_net":1129.0},"d3":{"foreign_net":-1485.0,"institution_net":-441.0,"retail_net":1926.0},"d7":{"foreign_net":-1673.0,"institution_net":305.0,"retail_net":1368.0},"d14":{"foreign_net":-1943.0,"institution_net":3012.0,"retail_net":-1069.0},"d30":{"foreign_net":-939.0,"institution_net":4161.0,"retail_net":-3222.0}}},"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 11.31x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.8,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.5,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":78,"summary":"유동비율 8.5x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":8.53,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.21,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":23.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.31x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.11,"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":24.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 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 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.31,"current_pbr":0.6,"per_5y_high":15.82,"per_5y_low":6.23,"per_5y_avg":9.73,"per_percentile":55.6,"pbr_5y_high":1.04,"pbr_5y_low":0.77,"pbr_5y_avg":0.86,"pbr_percentile":0.0,"per_5y_median":7.36,"pbr_5y_median":0.82,"history":[{"quarter":"2024-Q2","per":7.06,"pbr":0.8},{"quarter":"2024-Q3","per":11.76,"pbr":0.77},{"quarter":"2024-Q4","per":13.84,"pbr":0.87},{"quarter":"2025-Q1","per":15.82,"pbr":0.81},{"quarter":"2025-Q2","per":6.23,"pbr":0.81},{"quarter":"2025-Q3","per":6.61,"pbr":0.89},{"quarter":"2025-Q4","per":7.18,"pbr":0.93},{"quarter":"2026-Q1","per":7.36,"pbr":1.04},{"quarter":"2026-Q2","per":11.73,"pbr":0.82},{"quarter":"현재","per":11.31,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7732.4648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7517.4258,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8486.8838,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7762.6201,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8468.3125,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9406.1416,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8860.0,"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":"Industrials","industry":"TOOLS & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.06,"eps":1095.0272,"close":7732.46,"source":"reported"},{"date":"2024-07","per":6.85,"eps":1095.0272,"close":7499.51,"source":"reported"},{"date":"2024-08","per":6.86,"eps":1095.0272,"close":7508.47,"source":"reported"},{"date":"2024-09","per":11.76,"eps":639.2415,"close":7517.43,"source":"reported"},{"date":"2024-10","per":12.08,"eps":639.2415,"close":7723.51,"source":"reported"},{"date":"2024-11","per":11.97,"eps":639.2415,"close":7651.83,"source":"reported"},{"date":"2024-12","per":13.84,"eps":613.2865,"close":8486.88,"source":"reported"},{"date":"2025-01","per":13.94,"eps":613.2865,"close":8551.88,"source":"reported"},{"date":"2025-02","per":14.23,"eps":613.2865,"close":8728.3,"source":"reported"},{"date":"2025-03","per":15.82,"eps":490.6918,"close":7762.62,"source":"reported"},{"date":"2025-04","per":16.94,"eps":490.6918,"close":8310.46,"source":"reported"},{"date":"2025-05","per":18.54,"eps":490.6918,"close":9099.72,"source":"reported"},{"date":"2025-06","per":6.23,"eps":1359.9052,"close":8468.31,"source":"reported"},{"date":"2025-07","per":6.66,"eps":1359.9052,"close":9062.58,"source":"reported"},{"date":"2025-08","per":7.1,"eps":1359.9052,"close":9656.85,"source":"reported"},{"date":"2025-09","per":6.61,"eps":1422.7338,"close":9406.14,"source":"reported"},{"date":"2025-10","per":5.96,"eps":1422.7338,"close":8477.6,"source":"reported"},{"date":"2025-11","per":6.3,"eps":1422.7338,"close":8969.73,"source":"reported"},{"date":"2025-12","per":7.18,"eps":1390.692,"close":9980.0,"source":"reported"},{"date":"2026-01","per":6.76,"eps":1390.692,"close":9400.0,"source":"reported"},{"date":"2026-02","per":7.18,"eps":1390.692,"close":9980.0,"source":"reported"},{"date":"2026-03","per":7.36,"eps":1489.9427,"close":10970.0,"source":"reported"},{"date":"2026-04","per":8.1,"eps":1489.9427,"close":12070.0,"source":"reported"},{"date":"2026-05","per":6.54,"eps":1489.9427,"close":9750.0,"source":"reported"},{"date":"2026-06","per":11.73,"eps":755.3769,"close":8860.0,"source":"reported"},{"date":"2026-07","per":11.11,"eps":755.3769,"close":8390.0,"source":"reported"},{"date":"2026-08","per":12.03,"eps":755.3769,"close":9090.0,"source":"reported"},{"date":"2026-09","per":12.07,"eps":755.3769,"close":9120.0,"source":"reported"},{"date":"2026-10","per":11.5,"eps":755.3769,"close":8690.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.01,"std":3.63,"upper_1sd":13.64,"lower_1sd":6.38,"current":11.5,"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":6.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":79,"summary":"배당성향 70%로 적정","metrics":[{"name":"배당성향(Payout)","value":70.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.23,"summary":"배당수익률 6.23%","metrics":[{"name":"배당수익률","value":6.23,"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":"11.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:26.676820+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021022175798287437,"dividend_yield":null,"eps":300.84,"revenue":21596273258.0,"operating_income":2069757847.0,"net_income":2286354475.0,"market_cap":null,"profit_margin":0.10586801008146421,"operating_margin":0.09583865800703789,"roa":0.018994926712715243,"gross_margin":0.2474405854269544,"total_equity":108759173976.0,"total_assets":120366585751.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.35,"pbr":0.71,"roe":0.017433104883258856,"dividend_yield":6.23,"eps":190.61,"revenue":19502819678.0,"operating_income":1535438974.0,"net_income":1866957542.0,"market_cap":87900000000.0,"profit_margin":0.0957275703115897,"operating_margin":0.0787290760695511,"roa":0.014966229800966084,"gross_margin":0.2547358614305494,"total_equity":107092658164.0,"total_assets":124744679644.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008223085698750788,"dividend_yield":null,"eps":91.35932883764485,"revenue":19883615726.0,"operating_income":904869409.0,"net_income":894835163.0,"market_cap":null,"profit_margin":0.04500364397154916,"operating_margin":0.045508292931691716,"roa":0.0073810448316895295,"gross_margin":0.21751814346042347,"total_equity":108819875626.0,"total_assets":121234213232.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01577832366112356,"dividend_yield":null,"eps":172.5676211377736,"revenue":20784668628.0,"operating_income":1571618735.0,"net_income":1692518290.0,"market_cap":null,"profit_margin":0.08143109328767115,"operating_margin":0.07561432722977353,"roa":0.014084467134184393,"gross_margin":0.24026746282942954,"total_equity":107268574682.0,"total_assets":120169139086.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.09616858406803974,"dividend_yield":null,"eps":1035.4057268266417,"revenue":19254628108.0,"operating_income":840717652.0,"net_income":10201883793.0,"market_cap":null,"profit_margin":0.5298406043356025,"operating_margin":0.04366314671383836,"roa":0.08518368203780319,"gross_margin":0.21236420672810016,"total_equity":106083331598.0,"total_assets":119763357828.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00879114561920691,"dividend_yield":null,"eps":91.35932883764485,"revenue":18976030046.0,"operating_income":924587455.0,"net_income":854689607.0,"market_cap":null,"profit_margin":0.045040485545614004,"operating_margin":0.04872396664416622,"roa":0.007447527060099147,"gross_margin":0.23117610787745904,"total_equity":97221641413.0,"total_assets":114761530922.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012179842520197496,"dividend_yield":null,"eps":123.40107598583946,"revenue":21333326520.0,"operating_income":446769510.0,"net_income":1208673743.0,"market_cap":null,"profit_margin":0.056656599797826564,"operating_margin":0.020942327469705837,"roa":0.01041133534414604,"gross_margin":0.1935532894098318,"total_equity":99235580509.0,"total_assets":116092096071.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010873213236436531,"dividend_yield":null,"eps":109.73905986153427,"revenue":20403191002.0,"operating_income":1630996379.0,"net_income":1074858701.0,"market_cap":null,"profit_margin":0.05268091157381403,"operating_margin":0.07993829881022647,"roa":0.009770962915553108,"gross_margin":0.238186304609099,"total_equity":98853823394.0,"total_assets":110005401749.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0167491456902126,"dividend_yield":null,"eps":166.19238491906688,"revenue":20331193631.0,"operating_income":1589161639.0,"net_income":1627800814.0,"market_cap":null,"profit_margin":0.08006420299485072,"operating_margin":0.0781637157090927,"roa":0.015002717531291187,"gross_margin":0.2622401952766095,"total_equity":97187095038.0,"total_assets":108500397385.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.021906326821550245,"dividend_yield":null,"eps":213.95394427424182,"revenue":19906750585.0,"operating_income":2086935354.0,"net_income":2095609885.0,"market_cap":null,"profit_margin":0.10527131869422575,"operating_margin":0.10483556043408378,"roa":0.019257592847775194,"gross_margin":0.26341425440630245,"total_equity":95662312631.0,"total_assets":108819928927.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015267060275108883,"dividend_yield":null,"eps":149.3561433049027,"revenue":21853175008.0,"operating_income":1389874947.0,"net_income":1462895257.0,"market_cap":null,"profit_margin":0.06694200071451695,"operating_margin":0.06360059563386991,"roa":0.013721278377376403,"gross_margin":0.21837066656232032,"total_equity":95820362967.0,"total_assets":106615084744.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05671665110896717,"dividend_yield":null,"eps":565.5247445775998,"revenue":21046397602.0,"operating_income":2336418448.0,"net_income":5539132494.0,"market_cap":null,"profit_margin":0.2631867267143916,"operating_margin":0.1110127486985219,"roa":0.05078106830090104,"gross_margin":0.24513200798362453,"total_equity":97663250310.0,"total_assets":109078691712.0}],"current_price":8540.0,"change_pct":-6.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6700.0},{"date":"2016-10-25","close":6580.0},{"date":"2016-10-26","close":6430.0},{"date":"2016-10-27","close":6510.0},{"date":"2016-10-28","close":6480.0},{"date":"2016-10-31","close":6390.0},{"date":"2016-11-01","close":6310.0},{"date":"2016-11-02","close":6250.0},{"date":"2016-11-03","close":6350.0},{"date":"2016-11-04","close":6240.0},{"date":"2016-11-07","close":6250.0},{"date":"2016-11-08","close":6340.0},{"date":"2016-11-09","close":6100.0},{"date":"2016-11-10","close":6230.0},{"date":"2016-11-11","close":6320.0},{"date":"2016-11-14","close":6330.0},{"date":"2016-11-15","close":6330.0},{"date":"2016-11-16","close":6340.0},{"date":"2016-11-17","close":6300.0},{"date":"2016-11-18","close":6300.0},{"date":"2016-11-21","close":6310.0},{"date":"2016-11-22","close":6280.0},{"date":"2016-11-23","close":6200.0},{"date":"2016-11-24","close":6120.0},{"date":"2016-11-25","close":6150.0},{"date":"2016-11-28","close":6120.0},{"date":"2016-11-29","close":6110.0},{"date":"2016-11-30","close":6070.0},{"date":"2016-12-01","close":6060.0},{"date":"2016-12-02","close":6050.0},{"date":"2016-12-05","close":5950.0},{"date":"2016-12-06","close":6070.0},{"date":"2016-12-07","close":6090.0},{"date":"2016-12-08","close":6060.0},{"date":"2016-12-09","close":6100.0},{"date":"2016-12-12","close":6090.0},{"date":"2016-12-13","close":6100.0},{"date":"2016-12-14","close":6210.0},{"date":"2016-12-15","close":6220.0},{"date":"2016-12-16","close":6220.0},{"date":"2016-12-19","close":6210.0},{"date":"2016-12-20","close":6150.0},{"date":"2016-12-21","close":6210.0},{"date":"2016-12-22","close":6210.0},{"date":"2016-12-23","close":6240.0},{"date":"2016-12-26","close":6200.0},{"date":"2016-12-27","close":6230.0},{"date":"2016-12-28","close":6180.0},{"date":"2016-12-29","close":6230.0},{"date":"2017-01-02","close":6130.0},{"date":"2017-01-03","close":6150.0},{"date":"2017-01-04","close":6170.0},{"date":"2017-01-05","close":6180.0},{"date":"2017-01-06","close":6170.0},{"date":"2017-01-09","close":6150.0},{"date":"2017-01-10","close":6170.0},{"date":"2017-01-11","close":6130.0},{"date":"2017-01-12","close":6190.0},{"date":"2017-01-13","close":6210.0},{"date":"2017-01-16","close":6230.0},{"date":"2017-01-17","close":6230.0},{"date":"2017-01-18","close":6210.0},{"date":"2017-01-19","close":6200.0},{"date":"2017-01-20","close":6200.0},{"date":"2017-01-23","close":6220.0},{"date":"2017-01-24","close":6200.0},{"date":"2017-01-25","close":6120.0},{"date":"2017-01-26","close":6150.0},{"date":"2017-01-31","close":6230.0},{"date":"2017-02-01","close":6240.0},{"date":"2017-02-02","close":6170.0},{"date":"2017-02-03","close":6160.0},{"date":"2017-02-06","close":6160.0},{"date":"2017-02-07","close":6150.0},{"date":"2017-02-08","close":6130.0},{"date":"2017-02-09","close":6120.0},{"date":"2017-02-10","close":6110.0},{"date":"2017-02-13","close":6090.0},{"date":"2017-02-14","close":6120.0},{"date":"2017-02-15","close":6120.0},{"date":"2017-02-16","close":6160.0},{"date":"2017-02-17","close":6150.0},{"date":"2017-02-20","close":6100.0},{"date":"2017-02-21","close":6160.0},{"date":"2017-02-22","close":6150.0},{"date":"2017-02-23","close":6170.0},{"date":"2017-02-24","close":6200.0},{"date":"2017-02-27","close":6280.0},{"date":"2017-02-28","close":6250.0},{"date":"2017-03-02","close":6220.0},{"date":"2017-03-03","close":6180.0},{"date":"2017-03-06","close":6180.0},{"date":"2017-03-07","close":6180.0},{"date":"2017-03-08","close":6160.0},{"date":"2017-03-09","close":6150.0},{"date":"2017-03-10","close":6150.0},{"date":"2017-03-13","close":6200.0},{"date":"2017-03-14","close":6140.0},{"date":"2017-03-15","close":6180.0},{"date":"2017-03-16","close":6180.0},{"date":"2017-03-17","close":6160.0},{"date":"2017-03-20","close":6150.0},{"date":"2017-03-21","close":6170.0},{"date":"2017-03-22","close":6180.0},{"date":"2017-03-23","close":6140.0},{"date":"2017-03-24","close":6130.0},{"date":"2017-03-27","close":6130.0},{"date":"2017-03-28","close":6130.0},{"date":"2017-03-29","close":6120.0},{"date":"2017-03-30","close":6150.0},{"date":"2017-03-31","close":6180.0},{"date":"2017-04-03","close":6180.0},{"date":"2017-04-04","close":6210.0},{"date":"2017-04-05","close":6240.0},{"date":"2017-04-06","close":6240.0},{"date":"2017-04-07","close":6260.0},{"date":"2017-04-10","close":6180.0},{"date":"2017-04-11","close":6140.0},{"date":"2017-04-12","close":6130.0},{"date":"2017-04-13","close":6090.0},{"date":"2017-04-14","close":6130.0},{"date":"2017-04-17","close":6150.0},{"date":"2017-04-18","close":6160.0},{"date":"2017-04-19","close":6170.0},{"date":"2017-04-20","close":6170.0},{"date":"2017-04-21","close":6140.0},{"date":"2017-04-24","close":6150.0},{"date":"2017-04-25","close":6140.0},{"date":"2017-04-26","close":6180.0},{"date":"2017-04-27","close":6200.0},{"date":"2017-04-28","close":6160.0},{"date":"2017-05-02","close":6210.0},{"date":"2017-05-04","close":6230.0},{"date":"2017-05-08","close":6210.0},{"date":"2017-05-10","close":6210.0},{"date":"2017-05-11","close":6180.0},{"date":"2017-05-12","close":6180.0},{"date":"2017-05-15","close":6180.0},{"date":"2017-05-16","close":6180.0},{"date":"2017-05-17","close":6180.0},{"date":"2017-05-18","close":6180.0},{"date":"2017-05-19","close":6180.0},{"date":"2017-05-22","close":6170.0},{"date":"2017-05-23","close":6180.0},{"date":"2017-05-24","close":6180.0},{"date":"2017-05-25","close":6170.0},{"date":"2017-05-26","close":6180.0},{"date":"2017-05-29","close":6190.0},{"date":"2017-05-30","close":6190.0},{"date":"2017-05-31","close":6240.0},{"date":"2017-06-01","close":6300.0},{"date":"2017-06-02","close":6310.0},{"date":"2017-06-05","close":6340.0},{"date":"2017-06-07","close":6420.0},{"date":"2017-06-08","close":6340.0},{"date":"2017-06-09","close":6350.0},{"date":"2017-06-12","close":6340.0},{"date":"2017-06-13","close":6340.0},{"date":"2017-06-14","close":6340.0},{"date":"2017-06-15","close":6400.0},{"date":"2017-06-16","close":6310.0},{"date":"2017-06-19","close":6370.0},{"date":"2017-06-20","close":6330.0},{"date":"2017-06-21","close":6190.0},{"date":"2017-06-22","close":6210.0},{"date":"2017-06-23","close":6210.0},{"date":"2017-06-26","close":6210.0},{"date":"2017-06-27","close":6180.0},{"date":"2017-06-28","close":6240.0},{"date":"2017-06-29","close":6220.0},{"date":"2017-06-30","close":6200.0},{"date":"2017-07-03","close":6240.0},{"date":"2017-07-04","close":6240.0},{"date":"2017-07-05","close":6220.0},{"date":"2017-07-06","close":6200.0},{"date":"2017-07-07","close":6210.0},{"date":"2017-07-10","close":6150.0},{"date":"2017-07-11","close":6160.0},{"date":"2017-07-12","close":6160.0},{"date":"2017-07-13","close":6140.0},{"date":"2017-07-14","close":6140.0},{"date":"2017-07-17","close":6150.0},{"date":"2017-07-18","close":6150.0},{"date":"2017-07-19","close":6150.0},{"date":"2017-07-20","close":6130.0},{"date":"2017-07-21","close":6130.0},{"date":"2017-07-24","close":6150.0},{"date":"2017-07-25","close":6140.0},{"date":"2017-07-26","close":6110.0},{"date":"2017-07-27","close":6150.0},{"date":"2017-07-28","close":6140.0},{"date":"2017-07-31","close":6140.0},{"date":"2017-08-01","close":6100.0},{"date":"2017-08-02","close":6130.0},{"date":"2017-08-03","close":6090.0},{"date":"2017-08-04","close":6100.0},{"date":"2017-08-07","close":6100.0},{"date":"2017-08-08","close":6110.0},{"date":"2017-08-09","close":6050.0},{"date":"2017-08-10","close":6020.0},{"date":"2017-08-11","close":5930.0},{"date":"2017-08-14","close":5940.0},{"date":"2017-08-16","close":5740.0},{"date":"2017-08-17","close":5660.0},{"date":"2017-08-18","close":5640.0},{"date":"2017-08-21","close":5630.0},{"date":"2017-08-22","close":5600.0},{"date":"2017-08-23","close":5610.0},{"date":"2017-08-24","close":5670.0},{"date":"2017-08-25","close":5750.0},{"date":"2017-08-28","close":5770.0},{"date":"2017-08-29","close":5790.0},{"date":"2017-08-30","close":5790.0},{"date":"2017-08-31","close":5740.0},{"date":"2017-09-01","close":5700.0},{"date":"2017-09-04","close":5630.0},{"date":"2017-09-05","close":5630.0},{"date":"2017-09-06","close":5650.0},{"date":"2017-09-07","close":5670.0},{"date":"2017-09-08","close":5660.0},{"date":"2017-09-11","close":5710.0},{"date":"2017-09-12","close":5680.0},{"date":"2017-09-13","close":5660.0},{"date":"2017-09-14","close":5710.0},{"date":"2017-09-15","close":5630.0},{"date":"2017-09-18","close":5590.0},{"date":"2017-09-19","close":5600.0},{"date":"2017-09-20","close":5580.0},{"date":"2017-09-21","close":5570.0},{"date":"2017-09-22","close":5520.0},{"date":"2017-09-25","close":5400.0},{"date":"2017-09-26","close":5540.0},{"date":"2017-09-27","close":5560.0},{"date":"2017-09-28","close":5600.0},{"date":"2017-09-29","close":5600.0},{"date":"2017-10-10","close":5660.0},{"date":"2017-10-11","close":5660.0},{"date":"2017-10-12","close":5700.0},{"date":"2017-10-13","close":5700.0},{"date":"2017-10-16","close":5740.0},{"date":"2017-10-17","close":5730.0},{"date":"2017-10-18","close":5710.0},{"date":"2017-10-19","close":5640.0},{"date":"2017-10-20","close":5690.0},{"date":"2017-10-23","close":5650.0},{"date":"2017-10-24","close":5860.0},{"date":"2017-10-25","close":5790.0},{"date":"2017-10-26","close":5830.0},{"date":"2017-10-27","close":5810.0},{"date":"2017-10-30","close":5810.0},{"date":"2017-10-31","close":5810.0},{"date":"2017-11-01","close":5830.0},{"date":"2017-11-02","close":5820.0},{"date":"2017-11-03","close":5830.0},{"date":"2017-11-06","close":5810.0},{"date":"2017-11-07","close":5790.0},{"date":"2017-11-08","close":5760.0},{"date":"2017-11-09","close":5780.0},{"date":"2017-11-10","close":5800.0},{"date":"2017-11-13","close":5800.0},{"date":"2017-11-14","close":5800.0},{"date":"2017-11-15","close":5770.0},{"date":"2017-11-16","close":5830.0},{"date":"2017-11-17","close":5810.0},{"date":"2017-11-20","close":5810.0},{"date":"2017-11-21","close":5770.0},{"date":"2017-11-22","close":5780.0},{"date":"2017-11-23","close":5730.0},{"date":"2017-11-24","close":5810.0},{"date":"2017-11-27","close":5870.0},{"date":"2017-11-28","close":5900.0},{"date":"2017-11-29","close":5990.0},{"date":"2017-11-30","close":5970.0},{"date":"2017-12-01","close":5950.0},{"date":"2017-12-04","close":5960.0},{"date":"2017-12-05","close":5960.0},{"date":"2017-12-06","close":5910.0},{"date":"2017-12-07","close":5950.0},{"date":"2017-12-08","close":5900.0},{"date":"2017-12-11","close":5990.0},{"date":"2017-12-12","close":5950.0},{"date":"2017-12-13","close":5920.0},{"date":"2017-12-14","close":5970.0},{"date":"2017-12-15","close":5970.0},{"date":"2017-12-18","close":5910.0},{"date":"2017-12-19","close":5920.0},{"date":"2017-12-20","close":5920.0},{"date":"2017-12-21","close":5880.0},{"date":"2017-12-22","close":5870.0},{"date":"2017-12-26","close":5970.0},{"date":"2017-12-27","close":5920.0},{"date":"2017-12-28","close":5900.0},{"date":"2018-01-02","close":4324.8921},{"date":"2018-01-03","close":4354.6162},{"date":"2018-01-04","close":4339.7554},{"date":"2018-01-05","close":4295.168},{"date":"2018-01-08","close":4302.5991},{"date":"2018-01-09","close":4295.168},{"date":"2018-01-10","close":4243.1504},{"date":"2018-01-11","close":4153.978},{"date":"2018-01-12","close":4213.4258},{"date":"2018-01-15","close":4213.4258},{"date":"2018-01-16","close":4213.4258},{"date":"2018-01-17","close":4213.4258},{"date":"2018-01-18","close":4176.2705},{"date":"2018-01-19","close":4235.7192},{"date":"2018-01-22","close":4250.5811},{"date":"2018-01-23","close":4250.5811},{"date":"2018-01-24","close":4250.5811},{"date":"2018-01-25","close":4258.0127},{"date":"2018-01-26","close":4302.5991},{"date":"2018-01-29","close":4339.7554},{"date":"2018-01-30","close":4324.8921},{"date":"2018-01-31","close":4332.3242},{"date":"2018-02-01","close":4362.0474},{"date":"2018-02-02","close":4384.3418},{"date":"2018-02-05","close":4384.3418},{"date":"2018-02-06","close":4347.1865},{"date":"2018-02-07","close":4332.3242},{"date":"2018-02-08","close":4369.479},{"date":"2018-02-09","close":4347.1865},{"date":"2018-02-12","close":4354.6162},{"date":"2018-02-13","close":4362.0474},{"date":"2018-02-14","close":4376.9106},{"date":"2018-02-19","close":4451.2212},{"date":"2018-02-20","close":4480.9453},{"date":"2018-02-21","close":4369.479},{"date":"2018-02-22","close":4384.3418},{"date":"2018-02-23","close":4376.9106},{"date":"2018-02-26","close":4369.479},{"date":"2018-02-27","close":4324.8921},{"date":"2018-02-28","close":4295.168},{"date":"2018-03-02","close":4287.7368},{"date":"2018-03-05","close":4339.7554},{"date":"2018-03-06","close":4332.3242},{"date":"2018-03-07","close":4332.3242},{"date":"2018-03-08","close":4317.4614},{"date":"2018-03-09","close":4362.0474},{"date":"2018-03-12","close":4369.479},{"date":"2018-03-13","close":4369.479},{"date":"2018-03-14","close":4362.0474},{"date":"2018-03-15","close":4376.9106},{"date":"2018-03-16","close":4362.0474},{"date":"2018-03-19","close":4354.6162},{"date":"2018-03-20","close":4384.3418},{"date":"2018-03-21","close":4384.3418},{"date":"2018-03-22","close":4347.1865},{"date":"2018-03-23","close":4384.3418},{"date":"2018-03-26","close":4354.6162},{"date":"2018-03-27","close":4384.3418},{"date":"2018-03-28","close":4310.0303},{"date":"2018-03-29","close":4339.7554},{"date":"2018-03-30","close":4369.479},{"date":"2018-04-02","close":4347.1865},{"date":"2018-04-03","close":4354.6162},{"date":"2018-04-04","close":4376.9106},{"date":"2018-04-05","close":4369.479},{"date":"2018-04-06","close":4376.9106},{"date":"2018-04-09","close":4414.0654},{"date":"2018-04-10","close":4347.1865},{"date":"2018-04-11","close":4347.1865},{"date":"2018-04-12","close":4362.0474},{"date":"2018-04-13","close":4414.0654},{"date":"2018-04-16","close":4414.0654},{"date":"2018-04-17","close":4406.6338},{"date":"2018-04-18","close":4399.2031},{"date":"2018-04-19","close":4503.2388},{"date":"2018-04-20","close":4614.7046},{"date":"2018-04-23","close":4748.4639},{"date":"2018-04-24","close":4644.4297},{"date":"2018-04-25","close":4718.7402},{"date":"2018-04-26","close":4755.895},{"date":"2018-04-27","close":4644.4297},{"date":"2018-04-30","close":5313.2275},{"date":"2018-05-02","close":5513.8662},{"date":"2018-05-03","close":5164.6055},{"date":"2018-05-04","close":5157.1738},{"date":"2018-05-08","close":4934.2412},{"date":"2018-05-09","close":4963.9658},{"date":"2018-05-10","close":5238.916},{"date":"2018-05-11","close":5127.4497},{"date":"2018-05-14","close":5357.8135},{"date":"2018-05-15","close":5350.3823},{"date":"2018-05-16","close":5053.1387},{"date":"2018-05-17","close":5186.8984},{"date":"2018-05-18","close":5290.9341},{"date":"2018-05-21","close":5194.3291},{"date":"2018-05-23","close":5224.0537},{"date":"2018-05-24","close":5194.3291},{"date":"2018-05-25","close":4971.3975},{"date":"2018-05-28","close":5209.1919},{"date":"2018-05-29","close":5008.5527},{"date":"2018-05-30","close":4822.7749},{"date":"2018-05-31","close":4859.9307},{"date":"2018-06-01","close":5023.4146},{"date":"2018-06-04","close":4978.8276},{"date":"2018-06-05","close":4978.8276},{"date":"2018-06-07","close":5023.4146},{"date":"2018-06-08","close":5015.9829},{"date":"2018-06-11","close":5045.708},{"date":"2018-06-12","close":4993.6904},{"date":"2018-06-14","close":4963.9658},{"date":"2018-06-15","close":5075.4326},{"date":"2018-06-18","close":4941.6729},{"date":"2018-06-19","close":4949.1035},{"date":"2018-06-20","close":4986.2593},{"date":"2018-06-21","close":4949.1035},{"date":"2018-06-22","close":5023.4146},{"date":"2018-06-25","close":5053.1387},{"date":"2018-06-26","close":5053.1387},{"date":"2018-06-27","close":5075.4326},{"date":"2018-06-28","close":4993.6904},{"date":"2018-06-29","close":4993.6904},{"date":"2018-07-02","close":5008.5527},{"date":"2018-07-03","close":5008.5527},{"date":"2018-07-04","close":5008.5527},{"date":"2018-07-05","close":5001.1216},{"date":"2018-07-06","close":5439.5552},{"date":"2018-07-09","close":4956.5352},{"date":"2018-07-10","close":4941.6729},{"date":"2018-07-11","close":4919.3794},{"date":"2018-07-12","close":4963.9658},{"date":"2018-07-13","close":4971.3975},{"date":"2018-07-16","close":4949.1035},{"date":"2018-07-17","close":4956.5352},{"date":"2018-07-18","close":4949.1035},{"date":"2018-07-19","close":4897.0864},{"date":"2018-07-20","close":4897.0864},{"date":"2018-07-23","close":4830.2061},{"date":"2018-07-24","close":4703.8774},{"date":"2018-07-25","close":4599.8418},{"date":"2018-07-26","close":4718.7402},{"date":"2018-07-27","close":4726.1719},{"date":"2018-07-30","close":4726.1719},{"date":"2018-07-31","close":4651.8608},{"date":"2018-08-01","close":4689.0161},{"date":"2018-08-02","close":4689.0161},{"date":"2018-08-03","close":4763.3271},{"date":"2018-08-06","close":4830.2061},{"date":"2018-08-07","close":4726.1719},{"date":"2018-08-08","close":4718.7402},{"date":"2018-08-09","close":4718.7402},{"date":"2018-08-10","close":4711.3086},{"date":"2018-08-13","close":4659.2915},{"date":"2018-08-14","close":4681.585},{"date":"2018-08-16","close":4681.585},{"date":"2018-08-17","close":4711.3086},{"date":"2018-08-20","close":4733.6025},{"date":"2018-08-21","close":4703.8774},{"date":"2018-08-22","close":4681.585},{"date":"2018-08-23","close":4674.1533},{"date":"2018-08-24","close":4689.0161},{"date":"2018-08-27","close":4666.7222},{"date":"2018-08-28","close":4629.5669},{"date":"2018-08-29","close":4599.8418},{"date":"2018-08-30","close":4644.4297},{"date":"2018-08-31","close":4748.4639},{"date":"2018-09-03","close":4763.3271},{"date":"2018-09-04","close":4748.4639},{"date":"2018-09-05","close":4793.0508},{"date":"2018-09-06","close":4807.9131},{"date":"2018-09-07","close":4770.7578},{"date":"2018-09-10","close":4770.7578},{"date":"2018-09-11","close":4815.3442},{"date":"2018-09-12","close":4889.6548},{"date":"2018-09-13","close":4919.3794},{"date":"2018-09-14","close":4971.3975},{"date":"2018-09-17","close":5060.5693},{"date":"2018-09-18","close":5075.4326},{"date":"2018-09-19","close":4941.6729},{"date":"2018-09-20","close":4934.2412},{"date":"2018-09-21","close":4934.2412},{"date":"2018-09-27","close":4926.8105},{"date":"2018-09-28","close":4830.2061},{"date":"2018-10-01","close":4867.3618},{"date":"2018-10-02","close":4763.3271},{"date":"2018-10-04","close":4763.3271},{"date":"2018-10-05","close":4741.0332},{"date":"2018-10-08","close":4822.7749},{"date":"2018-10-10","close":4666.7222},{"date":"2018-10-11","close":4562.687},{"date":"2018-10-12","close":4562.687},{"date":"2018-10-15","close":4503.2388},{"date":"2018-10-16","close":4532.9629},{"date":"2018-10-17","close":4555.2559},{"date":"2018-10-18","close":4570.1187},{"date":"2018-10-19","close":4584.9805},{"date":"2018-10-22","close":4577.5493},{"date":"2018-10-23","close":4473.5142},{"date":"2018-10-24","close":4480.9453},{"date":"2018-10-25","close":4443.7896},{"date":"2018-10-26","close":4443.7896},{"date":"2018-10-29","close":4265.4438},{"date":"2018-10-30","close":4250.5811},{"date":"2018-10-31","close":4235.7192},{"date":"2018-11-01","close":4354.6162},{"date":"2018-11-02","close":4421.4971},{"date":"2018-11-05","close":4488.376},{"date":"2018-11-06","close":4562.687},{"date":"2018-11-07","close":4458.6523},{"date":"2018-11-08","close":4495.8071},{"date":"2018-11-09","close":4480.9453},{"date":"2018-11-12","close":4532.9629},{"date":"2018-11-13","close":4518.1006},{"date":"2018-11-14","close":4384.3418},{"date":"2018-11-15","close":4369.479},{"date":"2018-11-16","close":4532.9629},{"date":"2018-11-19","close":4525.5312},{"date":"2018-11-20","close":4428.9277},{"date":"2018-11-21","close":4451.2212},{"date":"2018-11-22","close":4428.9277},{"date":"2018-11-23","close":4414.0654},{"date":"2018-11-26","close":4503.2388},{"date":"2018-11-27","close":4555.2559},{"date":"2018-11-28","close":4592.4116},{"date":"2018-11-29","close":4592.4116},{"date":"2018-11-30","close":4592.4116},{"date":"2018-12-03","close":4592.4116},{"date":"2018-12-04","close":4592.4116},{"date":"2018-12-05","close":4718.7402},{"date":"2018-12-06","close":4674.1533},{"date":"2018-12-07","close":4592.4116},{"date":"2018-12-10","close":4599.8418},{"date":"2018-12-11","close":4599.8418},{"date":"2018-12-12","close":4689.0161},{"date":"2018-12-13","close":4644.4297},{"date":"2018-12-14","close":4607.2734},{"date":"2018-12-17","close":4674.1533},{"date":"2018-12-18","close":4592.4116},{"date":"2018-12-19","close":4622.1362},{"date":"2018-12-20","close":4614.7046},{"date":"2018-12-21","close":4607.2734},{"date":"2018-12-24","close":4592.4116},{"date":"2018-12-26","close":4614.7046},{"date":"2018-12-27","close":4768.272},{"date":"2018-12-28","close":4768.272},{"date":"2019-01-02","close":4768.272},{"date":"2019-01-03","close":4768.272},{"date":"2019-01-04","close":4760.5933},{"date":"2019-01-07","close":4822.021},{"date":"2019-01-08","close":4852.7344},{"date":"2019-01-09","close":4929.5176},{"date":"2019-01-10","close":4967.9102},{"date":"2019-01-11","close":4860.4131},{"date":"2019-01-14","close":4829.6992},{"date":"2019-01-15","close":4814.3428},{"date":"2019-01-16","close":4944.8755},{"date":"2019-01-17","close":5259.6885},{"date":"2019-01-18","close":5167.5479},{"date":"2019-01-21","close":5113.7993},{"date":"2019-01-22","close":5182.9043},{"date":"2019-01-23","close":5236.6538},{"date":"2019-01-24","close":5159.8696},{"date":"2019-01-25","close":5136.8345},{"date":"2019-01-28","close":5106.1216},{"date":"2019-01-29","close":5113.7993},{"date":"2019-01-30","close":5006.3013},{"date":"2019-01-31","close":5106.1216},{"date":"2019-02-01","close":5067.729},{"date":"2019-02-07","close":5006.3013},{"date":"2019-02-08","close":4990.9453},{"date":"2019-02-11","close":5006.3013},{"date":"2019-02-12","close":5013.98},{"date":"2019-02-13","close":5006.3013},{"date":"2019-02-14","close":5106.1216},{"date":"2019-02-15","close":5113.7993},{"date":"2019-02-18","close":5205.9404},{"date":"2019-02-19","close":5167.5479},{"date":"2019-02-20","close":5205.9404},{"date":"2019-02-21","close":5182.9043},{"date":"2019-02-22","close":5136.8345},{"date":"2019-02-25","close":5136.8345},{"date":"2019-02-26","close":5121.4785},{"date":"2019-02-27","close":5098.4419},{"date":"2019-02-28","close":4875.7695},{"date":"2019-03-04","close":4845.0562},{"date":"2019-03-05","close":4906.4829},{"date":"2019-03-06","close":4860.4131},{"date":"2019-03-07","close":4914.1616},{"date":"2019-03-08","close":4960.2319},{"date":"2019-03-11","close":4921.8403},{"date":"2019-03-12","close":4845.0562},{"date":"2019-03-13","close":4868.0913},{"date":"2019-03-14","close":4875.7695},{"date":"2019-03-15","close":4860.4131},{"date":"2019-03-18","close":4829.6992},{"date":"2019-03-19","close":4883.4487},{"date":"2019-03-20","close":4914.1616},{"date":"2019-03-21","close":4883.4487},{"date":"2019-03-22","close":4860.4131},{"date":"2019-03-25","close":4806.665},{"date":"2019-03-26","close":4883.4487},{"date":"2019-03-27","close":4860.4131},{"date":"2019-03-28","close":4699.167},{"date":"2019-03-29","close":4837.3779},{"date":"2019-04-01","close":4852.7344},{"date":"2019-04-02","close":4929.5176},{"date":"2019-04-03","close":4952.5537},{"date":"2019-04-04","close":4891.1265},{"date":"2019-04-05","close":4906.4829},{"date":"2019-04-08","close":4860.4131},{"date":"2019-04-09","close":4868.0913},{"date":"2019-04-10","close":4868.0913},{"date":"2019-04-11","close":4921.8403},{"date":"2019-04-12","close":4906.4829},{"date":"2019-04-15","close":4921.8403},{"date":"2019-04-16","close":4998.6235},{"date":"2019-04-17","close":4944.8755},{"date":"2019-04-18","close":4967.9102},{"date":"2019-04-19","close":4983.2666},{"date":"2019-04-22","close":5067.729},{"date":"2019-04-23","close":5083.0854},{"date":"2019-04-24","close":5098.4419},{"date":"2019-04-25","close":5083.0854},{"date":"2019-04-26","close":5044.6938},{"date":"2019-04-29","close":5044.6938},{"date":"2019-04-30","close":5083.0854},{"date":"2019-05-02","close":5067.729},{"date":"2019-05-03","close":5067.729},{"date":"2019-05-07","close":5060.0508},{"date":"2019-05-08","close":4929.5176},{"date":"2019-05-09","close":4906.4829},{"date":"2019-05-10","close":4875.7695},{"date":"2019-05-13","close":4783.6294},{"date":"2019-05-14","close":4837.3779},{"date":"2019-05-15","close":4990.9453},{"date":"2019-05-16","close":5052.3721},{"date":"2019-05-17","close":4960.2319},{"date":"2019-05-20","close":5021.6592},{"date":"2019-05-21","close":5029.3379},{"date":"2019-05-22","close":5037.0156},{"date":"2019-05-23","close":5044.6938},{"date":"2019-05-24","close":4937.1968},{"date":"2019-05-27","close":4914.1616},{"date":"2019-05-28","close":4960.2319},{"date":"2019-05-29","close":4952.5537},{"date":"2019-05-30","close":4960.2319},{"date":"2019-05-31","close":4960.2319},{"date":"2019-06-03","close":4967.9102},{"date":"2019-06-04","close":4990.9453},{"date":"2019-06-05","close":5037.0156},{"date":"2019-06-07","close":5044.6938},{"date":"2019-06-10","close":5075.4067},{"date":"2019-06-11","close":5067.729},{"date":"2019-06-12","close":5190.583},{"date":"2019-06-13","close":5221.2964},{"date":"2019-06-14","close":5167.5479},{"date":"2019-06-17","close":5090.7637},{"date":"2019-06-18","close":5106.1216},{"date":"2019-06-19","close":5144.5127},{"date":"2019-06-20","close":5113.7993},{"date":"2019-06-21","close":5144.5127},{"date":"2019-06-24","close":5152.1914},{"date":"2019-06-25","close":5252.0103},{"date":"2019-06-26","close":5351.8291},{"date":"2019-06-27","close":5336.4722},{"date":"2019-06-28","close":5298.0801},{"date":"2019-07-01","close":5167.5479},{"date":"2019-07-02","close":5129.1562},{"date":"2019-07-03","close":5259.6885},{"date":"2019-07-04","close":5298.0801},{"date":"2019-07-05","close":5374.8643},{"date":"2019-07-08","close":5167.5479},{"date":"2019-07-09","close":5167.5479},{"date":"2019-07-10","close":5198.2622},{"date":"2019-07-11","close":5290.4023},{"date":"2019-07-12","close":5298.0801},{"date":"2019-07-15","close":5321.1152},{"date":"2019-07-16","close":5551.4673},{"date":"2019-07-17","close":5267.3667},{"date":"2019-07-18","close":5106.1216},{"date":"2019-07-19","close":5052.3721},{"date":"2019-07-22","close":5175.2266},{"date":"2019-07-23","close":5075.4067},{"date":"2019-07-24","close":5029.3379},{"date":"2019-07-25","close":5075.4067},{"date":"2019-07-26","close":4975.5889},{"date":"2019-07-29","close":4622.3833},{"date":"2019-07-30","close":4714.5239},{"date":"2019-07-31","close":4591.6694},{"date":"2019-08-01","close":4453.459},{"date":"2019-08-02","close":4507.2075},{"date":"2019-08-05","close":4568.6348},{"date":"2019-08-06","close":4599.3481},{"date":"2019-08-07","close":4798.9863},{"date":"2019-08-08","close":4883.4487},{"date":"2019-08-09","close":4898.8047},{"date":"2019-08-12","close":4898.8047},{"date":"2019-08-13","close":4914.1616},{"date":"2019-08-14","close":4852.7344},{"date":"2019-08-16","close":4860.4131},{"date":"2019-08-19","close":4791.3081},{"date":"2019-08-20","close":4791.3081},{"date":"2019-08-21","close":4822.021},{"date":"2019-08-22","close":4837.3779},{"date":"2019-08-23","close":4676.1313},{"date":"2019-08-26","close":4530.2432},{"date":"2019-08-27","close":4530.2432},{"date":"2019-08-28","close":4560.9565},{"date":"2019-08-29","close":4591.6694},{"date":"2019-08-30","close":4645.418},{"date":"2019-09-02","close":4668.4531},{"date":"2019-09-03","close":4722.2021},{"date":"2019-09-04","close":4868.0913},{"date":"2019-09-05","close":4875.7695},{"date":"2019-09-06","close":4898.8047},{"date":"2019-09-09","close":4814.3428},{"date":"2019-09-10","close":4806.665},{"date":"2019-09-11","close":4898.8047},{"date":"2019-09-16","close":4921.8403},{"date":"2019-09-17","close":4852.7344},{"date":"2019-09-18","close":4960.2319},{"date":"2019-09-19","close":4914.1616},{"date":"2019-09-20","close":4883.4487},{"date":"2019-09-23","close":4829.6992},{"date":"2019-09-24","close":4883.4487},{"date":"2019-09-25","close":4814.3428},{"date":"2019-09-26","close":4768.272},{"date":"2019-09-27","close":4768.272},{"date":"2019-09-30","close":4829.6992},{"date":"2019-10-01","close":4860.4131},{"date":"2019-10-02","close":4906.4829},{"date":"2019-10-04","close":4883.4487},{"date":"2019-10-07","close":4883.4487},{"date":"2019-10-08","close":4852.7344},{"date":"2019-10-10","close":4860.4131},{"date":"2019-10-11","close":4860.4131},{"date":"2019-10-14","close":4868.0913},{"date":"2019-10-15","close":4837.3779},{"date":"2019-10-16","close":4868.0913},{"date":"2019-10-17","close":4906.4829},{"date":"2019-10-18","close":4944.8755},{"date":"2019-10-21","close":4906.4829},{"date":"2019-10-22","close":4937.1968},{"date":"2019-10-23","close":4883.4487},{"date":"2019-10-24","close":4860.4131},{"date":"2019-10-25","close":4868.0913},{"date":"2019-10-28","close":4891.1265},{"date":"2019-10-29","close":4837.3779},{"date":"2019-10-30","close":4852.7344},{"date":"2019-10-31","close":4875.7695},{"date":"2019-11-01","close":4875.7695},{"date":"2019-11-04","close":4860.4131},{"date":"2019-11-05","close":4883.4487},{"date":"2019-11-06","close":4898.8047},{"date":"2019-11-07","close":4883.4487},{"date":"2019-11-08","close":4998.6235},{"date":"2019-11-11","close":4952.5537},{"date":"2019-11-12","close":4975.5889},{"date":"2019-11-13","close":5198.2622},{"date":"2019-11-14","close":5060.0508},{"date":"2019-11-15","close":5098.4419},{"date":"2019-11-18","close":4990.9453},{"date":"2019-11-19","close":4952.5537},{"date":"2019-11-20","close":4868.0913},{"date":"2019-11-21","close":4875.7695},{"date":"2019-11-22","close":5029.3379},{"date":"2019-11-25","close":5129.1562},{"date":"2019-11-26","close":5113.7993},{"date":"2019-11-27","close":5037.0156},{"date":"2019-11-28","close":4990.9453},{"date":"2019-11-29","close":5006.3013},{"date":"2019-12-02","close":5129.1562},{"date":"2019-12-03","close":5121.4785},{"date":"2019-12-04","close":5013.98},{"date":"2019-12-05","close":5106.1216},{"date":"2019-12-06","close":5198.2622},{"date":"2019-12-09","close":5221.2964},{"date":"2019-12-10","close":5635.9287},{"date":"2019-12-11","close":5428.6128},{"date":"2019-12-12","close":5451.6479},{"date":"2019-12-13","close":5374.8643},{"date":"2019-12-16","close":5374.8643},{"date":"2019-12-17","close":5513.0752},{"date":"2019-12-18","close":5467.0054},{"date":"2019-12-19","close":5482.3613},{"date":"2019-12-20","close":5397.8989},{"date":"2019-12-23","close":5298.0801},{"date":"2019-12-24","close":5328.7935},{"date":"2019-12-26","close":6234.8423},{"date":"2019-12-27","close":6337.4404},{"date":"2019-12-30","close":6140.1357},{"date":"2020-01-02","close":6187.4893},{"date":"2020-01-03","close":6132.2441},{"date":"2020-01-06","close":5856.0166},{"date":"2020-01-07","close":6013.8608},{"date":"2020-01-08","close":5706.0645},{"date":"2020-01-09","close":5713.9565},{"date":"2020-01-10","close":5777.0942},{"date":"2020-01-13","close":5848.1245},{"date":"2020-01-14","close":5824.4478},{"date":"2020-01-15","close":5800.771},{"date":"2020-01-16","close":5721.8496},{"date":"2020-01-17","close":5674.4956},{"date":"2020-01-20","close":5674.4956},{"date":"2020-01-21","close":5666.6035},{"date":"2020-01-22","close":5745.5249},{"date":"2020-01-23","close":5658.7114},{"date":"2020-01-28","close":5516.6514},{"date":"2020-01-29","close":5477.1904},{"date":"2020-01-30","close":5358.8081},{"date":"2020-01-31","close":5208.856},{"date":"2020-02-03","close":5200.9639},{"date":"2020-02-04","close":5240.4243},{"date":"2020-02-05","close":5224.6401},{"date":"2020-02-06","close":5319.3467},{"date":"2020-02-07","close":5200.9639},{"date":"2020-02-10","close":5279.8853},{"date":"2020-02-11","close":5303.562},{"date":"2020-02-12","close":5287.7778},{"date":"2020-02-13","close":5153.6099},{"date":"2020-02-14","close":5145.7173},{"date":"2020-02-17","close":5153.6099},{"date":"2020-02-18","close":5098.3647},{"date":"2020-02-19","close":5090.4727},{"date":"2020-02-20","close":4932.6284},{"date":"2020-02-21","close":4979.9819},{"date":"2020-02-24","close":4822.1372},{"date":"2020-02-25","close":4830.0303},{"date":"2020-02-26","close":4901.0596},{"date":"2020-02-27","close":4901.0596},{"date":"2020-02-28","close":4601.1562},{"date":"2020-03-02","close":4648.5093},{"date":"2020-03-03","close":4656.4014},{"date":"2020-03-04","close":4751.1074},{"date":"2020-03-05","close":5122.0415},{"date":"2020-03-06","close":4837.9224},{"date":"2020-03-09","close":4837.9224},{"date":"2020-03-10","close":4419.6353},{"date":"2020-03-11","close":4253.8984},{"date":"2020-03-12","close":4253.8984},{"date":"2020-03-13","close":3953.9946},{"date":"2020-03-16","close":3756.6897},{"date":"2020-03-17","close":3709.3364},{"date":"2020-03-18","close":3859.2888},{"date":"2020-03-19","close":3512.0317},{"date":"2020-03-20","close":3555.4385},{"date":"2020-03-23","close":3448.8938},{"date":"2020-03-24","close":3705.3906},{"date":"2020-03-25","close":3804.043},{"date":"2020-03-26","close":3827.7197},{"date":"2020-03-27","close":3867.1809},{"date":"2020-03-30","close":3890.8572},{"date":"2020-03-31","close":3953.9946},{"date":"2020-04-01","close":4372.2822},{"date":"2020-04-02","close":4301.252},{"date":"2020-04-03","close":4190.7612},{"date":"2020-04-06","close":4364.3892},{"date":"2020-04-07","close":4285.4673},{"date":"2020-04-08","close":4482.7729},{"date":"2020-04-09","close":4577.4795},{"date":"2020-04-10","close":4277.5757},{"date":"2020-04-13","close":4317.0366},{"date":"2020-04-14","close":4459.0967},{"date":"2020-04-16","close":4459.0967},{"date":"2020-04-17","close":4506.4497},{"date":"2020-04-20","close":4593.2632},{"date":"2020-04-21","close":4474.8804},{"date":"2020-04-22","close":4490.6646},{"date":"2020-04-23","close":4585.3711},{"date":"2020-04-24","close":4538.0181},{"date":"2020-04-27","close":4577.4795},{"date":"2020-04-28","close":4569.5869},{"date":"2020-04-29","close":4656.4014},{"date":"2020-05-04","close":4782.6768},{"date":"2020-05-06","close":4782.6768},{"date":"2020-05-07","close":4782.6768},{"date":"2020-05-08","close":4790.5693},{"date":"2020-05-11","close":4830.0303},{"date":"2020-05-12","close":4719.5391},{"date":"2020-05-13","close":4814.2446},{"date":"2020-05-14","close":4727.4312},{"date":"2020-05-15","close":4680.0776},{"date":"2020-05-18","close":4687.9697},{"date":"2020-05-19","close":4711.647},{"date":"2020-05-20","close":4735.3232},{"date":"2020-05-21","close":4790.5693},{"date":"2020-05-22","close":4759.0},{"date":"2020-05-25","close":4656.4014},{"date":"2020-05-26","close":4695.8623},{"date":"2020-05-27","close":4616.9404},{"date":"2020-05-28","close":4577.4795},{"date":"2020-05-29","close":4609.0483},{"date":"2020-06-01","close":4624.832},{"date":"2020-06-02","close":4814.2446},{"date":"2020-06-03","close":4932.6284},{"date":"2020-06-04","close":4893.167},{"date":"2020-06-05","close":5058.9038},{"date":"2020-06-08","close":5066.7954},{"date":"2020-06-09","close":4940.5205},{"date":"2020-06-10","close":5051.0117},{"date":"2020-06-11","close":5043.1196},{"date":"2020-06-12","close":4830.0303},{"date":"2020-06-15","close":4806.353},{"date":"2020-06-16","close":4940.5205},{"date":"2020-06-17","close":4782.6768},{"date":"2020-06-18","close":4837.9224},{"date":"2020-06-19","close":4964.1973},{"date":"2020-06-22","close":4901.0596},{"date":"2020-06-23","close":4853.7065},{"date":"2020-06-24","close":4893.167},{"date":"2020-06-25","close":4837.9224},{"date":"2020-06-26","close":4853.7065},{"date":"2020-06-29","close":4751.1074},{"date":"2020-06-30","close":4774.7842},{"date":"2020-07-01","close":4782.6768},{"date":"2020-07-02","close":4845.8145},{"date":"2020-07-03","close":4806.353},{"date":"2020-07-06","close":4869.4907},{"date":"2020-07-07","close":4830.0303},{"date":"2020-07-08","close":4845.8145},{"date":"2020-07-09","close":4893.167},{"date":"2020-07-10","close":4822.1372},{"date":"2020-07-13","close":4869.4907},{"date":"2020-07-14","close":4885.2754},{"date":"2020-07-15","close":4908.9517},{"date":"2020-07-16","close":4964.1973},{"date":"2020-07-17","close":5019.4429},{"date":"2020-07-20","close":5003.6582},{"date":"2020-07-21","close":5027.335},{"date":"2020-07-22","close":5106.2573},{"date":"2020-07-23","close":5098.3647},{"date":"2020-07-24","close":5066.7954},{"date":"2020-07-27","close":5248.3174},{"date":"2020-07-28","close":5248.3174},{"date":"2020-07-29","close":5232.5322},{"date":"2020-07-30","close":5232.5322},{"date":"2020-07-31","close":5193.0713},{"date":"2020-08-03","close":5090.4727},{"date":"2020-08-04","close":5082.5806},{"date":"2020-08-05","close":5082.5806},{"date":"2020-08-06","close":5129.9341},{"date":"2020-08-07","close":5145.7173},{"date":"2020-08-10","close":5137.8257},{"date":"2020-08-11","close":5248.3174},{"date":"2020-08-12","close":5232.5322},{"date":"2020-08-13","close":5264.1011},{"date":"2020-08-14","close":5240.4243},{"date":"2020-08-18","close":4901.0596},{"date":"2020-08-19","close":5003.6582},{"date":"2020-08-20","close":4924.7368},{"date":"2020-08-21","close":4916.8442},{"date":"2020-08-24","close":4924.7368},{"date":"2020-08-25","close":4924.7368},{"date":"2020-08-26","close":4995.7656},{"date":"2020-08-27","close":4964.1973},{"date":"2020-08-28","close":4964.1973},{"date":"2020-08-31","close":5019.4429},{"date":"2020-09-01","close":5058.9038},{"date":"2020-09-02","close":5066.7954},{"date":"2020-09-03","close":5169.3955},{"date":"2020-09-04","close":5145.7173},{"date":"2020-09-07","close":5145.7173},{"date":"2020-09-08","close":5161.5029},{"date":"2020-09-09","close":5129.9341},{"date":"2020-09-10","close":5098.3647},{"date":"2020-09-11","close":5137.8257},{"date":"2020-09-14","close":5193.0713},{"date":"2020-09-15","close":5248.3174},{"date":"2020-09-16","close":5240.4243},{"date":"2020-09-17","close":5224.6401},{"date":"2020-09-18","close":5311.4541},{"date":"2020-09-21","close":5303.562},{"date":"2020-09-22","close":5129.9341},{"date":"2020-09-23","close":5193.0713},{"date":"2020-09-24","close":5114.1494},{"date":"2020-09-25","close":5224.6401},{"date":"2020-09-28","close":5208.856},{"date":"2020-09-29","close":5264.1011},{"date":"2020-10-05","close":5327.2388},{"date":"2020-10-06","close":5335.1309},{"date":"2020-10-07","close":5390.3765},{"date":"2020-10-08","close":5382.4844},{"date":"2020-10-12","close":5335.1309},{"date":"2020-10-13","close":5414.0532},{"date":"2020-10-14","close":5366.6997},{"date":"2020-10-15","close":5350.9155},{"date":"2020-10-16","close":5264.1011},{"date":"2020-10-19","close":5279.8853},{"date":"2020-10-20","close":5350.9155},{"date":"2020-10-21","close":5343.0229},{"date":"2020-10-22","close":5295.6699},{"date":"2020-10-23","close":5390.3765},{"date":"2020-10-26","close":5216.7471},{"date":"2020-10-27","close":5287.7778},{"date":"2020-10-28","close":5350.9155},{"date":"2020-10-29","close":5343.0229},{"date":"2020-10-30","close":5327.2388},{"date":"2020-11-02","close":5327.2388},{"date":"2020-11-03","close":5327.2388},{"date":"2020-11-04","close":5390.3765},{"date":"2020-11-05","close":5469.2979},{"date":"2020-11-06","close":5524.5439},{"date":"2020-11-09","close":5508.7598},{"date":"2020-11-10","close":5556.1123},{"date":"2020-11-11","close":5540.3281},{"date":"2020-11-12","close":5587.6812},{"date":"2020-11-13","close":5556.1123},{"date":"2020-11-16","close":5532.436},{"date":"2020-11-17","close":5492.9756},{"date":"2020-11-18","close":5477.1904},{"date":"2020-11-19","close":5508.7598},{"date":"2020-11-20","close":5429.8379},{"date":"2020-11-23","close":5453.5142},{"date":"2020-11-24","close":5516.6514},{"date":"2020-11-25","close":5564.0054},{"date":"2020-11-26","close":5571.8979},{"date":"2020-11-27","close":5564.0054},{"date":"2020-11-30","close":5516.6514},{"date":"2020-12-01","close":5508.7598},{"date":"2020-12-02","close":5485.083},{"date":"2020-12-03","close":5477.1904},{"date":"2020-12-04","close":5477.1904},{"date":"2020-12-07","close":5485.083},{"date":"2020-12-08","close":5469.2979},{"date":"2020-12-09","close":5508.7598},{"date":"2020-12-10","close":5571.8979},{"date":"2020-12-11","close":5571.8979},{"date":"2020-12-14","close":5587.6812},{"date":"2020-12-15","close":5579.7896},{"date":"2020-12-16","close":5587.6812},{"date":"2020-12-17","close":5635.0347},{"date":"2020-12-18","close":5761.3105},{"date":"2020-12-21","close":5706.0645},{"date":"2020-12-22","close":5579.7896},{"date":"2020-12-23","close":5690.2808},{"date":"2020-12-24","close":5792.8784},{"date":"2020-12-28","close":5745.5249},{"date":"2020-12-29","close":5843.1831},{"date":"2020-12-30","close":5875.7358},{"date":"2021-01-04","close":5875.7358},{"date":"2021-01-05","close":5948.979},{"date":"2021-01-06","close":5916.4268},{"date":"2021-01-07","close":5965.2559},{"date":"2021-01-08","close":5940.8408},{"date":"2021-01-11","close":5843.1831},{"date":"2021-01-12","close":5802.4927},{"date":"2021-01-13","close":5826.9072},{"date":"2021-01-14","close":5818.769},{"date":"2021-01-15","close":5721.1108},{"date":"2021-01-18","close":5582.7632},{"date":"2021-01-19","close":5786.2163},{"date":"2021-01-20","close":5745.5249},{"date":"2021-01-21","close":5737.3877},{"date":"2021-01-22","close":5721.1108},{"date":"2021-01-25","close":5794.354},{"date":"2021-01-26","close":5867.5981},{"date":"2021-01-27","close":5843.1831},{"date":"2021-01-28","close":5737.3877},{"date":"2021-01-29","close":5704.8354},{"date":"2021-02-01","close":5615.3159},{"date":"2021-02-02","close":5615.3159},{"date":"2021-02-03","close":5672.2822},{"date":"2021-02-04","close":5656.0063},{"date":"2021-02-05","close":5761.8022},{"date":"2021-02-08","close":5753.6646},{"date":"2021-02-09","close":5737.3877},{"date":"2021-02-10","close":5737.3877},{"date":"2021-02-15","close":5875.7358},{"date":"2021-02-16","close":5940.8408},{"date":"2021-02-17","close":5981.5312},{"date":"2021-02-18","close":6014.085},{"date":"2021-02-19","close":5997.8081},{"date":"2021-02-22","close":6062.9131},{"date":"2021-02-23","close":6071.0518},{"date":"2021-02-24","close":5948.979},{"date":"2021-02-25","close":5997.8081},{"date":"2021-02-26","close":5908.2886},{"date":"2021-03-02","close":5908.2886},{"date":"2021-03-03","close":5940.8408},{"date":"2021-03-04","close":5916.4268},{"date":"2021-03-05","close":6014.085},{"date":"2021-03-08","close":6005.9458},{"date":"2021-03-09","close":5989.6699},{"date":"2021-03-10","close":5818.769},{"date":"2021-03-11","close":5916.4268},{"date":"2021-03-12","close":5916.4268},{"date":"2021-03-15","close":5908.2886},{"date":"2021-03-16","close":5932.7026},{"date":"2021-03-17","close":5924.5649},{"date":"2021-03-18","close":5948.979},{"date":"2021-03-19","close":5948.979},{"date":"2021-03-22","close":5965.2559},{"date":"2021-03-23","close":6022.2227},{"date":"2021-03-24","close":5973.3936},{"date":"2021-03-25","close":6160.5708},{"date":"2021-03-26","close":6347.748},{"date":"2021-03-29","close":6380.3008},{"date":"2021-03-30","close":6372.1621},{"date":"2021-03-31","close":6364.0239},{"date":"2021-04-01","close":6315.1948},{"date":"2021-04-02","close":6282.6431},{"date":"2021-04-05","close":6469.8203},{"date":"2021-04-06","close":6559.3389},{"date":"2021-04-07","close":6591.8926},{"date":"2021-04-08","close":6420.9912},{"date":"2021-04-09","close":6518.6494},{"date":"2021-04-12","close":6510.5103},{"date":"2021-04-13","close":6510.5103},{"date":"2021-04-14","close":6665.1357},{"date":"2021-04-15","close":6689.5498},{"date":"2021-04-16","close":6648.8594},{"date":"2021-04-19","close":6648.8594},{"date":"2021-04-20","close":6648.8594},{"date":"2021-04-21","close":6673.2734},{"date":"2021-04-22","close":6917.4175},{"date":"2021-04-23","close":7015.0752},{"date":"2021-04-26","close":6982.5229},{"date":"2021-04-27","close":6860.4507},{"date":"2021-04-28","close":6779.0693},{"date":"2021-04-29","close":6868.5889},{"date":"2021-04-30","close":6901.1416},{"date":"2021-05-03","close":6901.1416},{"date":"2021-05-04","close":6974.3848},{"date":"2021-05-06","close":7145.2856},{"date":"2021-05-07","close":7161.562},{"date":"2021-05-10","close":7251.0815},{"date":"2021-05-11","close":7470.8105},{"date":"2021-05-12","close":7169.7002},{"date":"2021-05-13","close":7063.9038},{"date":"2021-05-14","close":7145.2856},{"date":"2021-05-17","close":7080.1802},{"date":"2021-05-18","close":7055.7666},{"date":"2021-05-20","close":6819.7598},{"date":"2021-05-21","close":6656.9971},{"date":"2021-05-24","close":6591.8926},{"date":"2021-05-25","close":6673.2734},{"date":"2021-05-26","close":6665.1357},{"date":"2021-05-27","close":6713.9644},{"date":"2021-05-28","close":6746.5166},{"date":"2021-05-31","close":6852.313},{"date":"2021-06-01","close":6795.3457},{"date":"2021-06-02","close":6860.4507},{"date":"2021-06-03","close":6852.313},{"date":"2021-06-04","close":6884.8652},{"date":"2021-06-07","close":6868.5889},{"date":"2021-06-08","close":6925.5562},{"date":"2021-06-09","close":6893.0024},{"date":"2021-06-10","close":6893.0024},{"date":"2021-06-11","close":6933.6938},{"date":"2021-06-14","close":6933.6938},{"date":"2021-06-15","close":6949.9707},{"date":"2021-06-16","close":6982.5229},{"date":"2021-06-17","close":6982.5229},{"date":"2021-06-18","close":6982.5229},{"date":"2021-06-21","close":6933.6938},{"date":"2021-06-22","close":6893.0024},{"date":"2021-06-23","close":6949.9707},{"date":"2021-06-24","close":6925.5562},{"date":"2021-06-25","close":7039.4893},{"date":"2021-06-28","close":7006.9375},{"date":"2021-06-29","close":7006.9375},{"date":"2021-06-30","close":7039.4893},{"date":"2021-07-01","close":7039.4893},{"date":"2021-07-02","close":7006.9375},{"date":"2021-07-05","close":7031.3516},{"date":"2021-07-06","close":7031.3516},{"date":"2021-07-07","close":7031.3516},{"date":"2021-07-08","close":6966.2466},{"date":"2021-07-09","close":6762.793},{"date":"2021-07-12","close":6876.7266},{"date":"2021-07-13","close":6860.4507},{"date":"2021-07-14","close":6852.313},{"date":"2021-07-15","close":6852.313},{"date":"2021-07-16","close":6811.6221},{"date":"2021-07-19","close":6746.5166},{"date":"2021-07-20","close":6722.1025},{"date":"2021-07-21","close":6722.1025},{"date":"2021-07-22","close":6681.4116},{"date":"2021-07-23","close":6705.8262},{"date":"2021-07-26","close":6713.9644},{"date":"2021-07-27","close":6730.2402},{"date":"2021-07-28","close":6673.2734},{"date":"2021-07-29","close":6673.2734},{"date":"2021-07-30","close":6689.5498},{"date":"2021-08-02","close":6616.3066},{"date":"2021-08-03","close":6600.0303},{"date":"2021-08-04","close":6648.8594},{"date":"2021-08-05","close":6640.7212},{"date":"2021-08-06","close":6640.7212},{"date":"2021-08-09","close":6510.5103},{"date":"2021-08-10","close":6404.7148},{"date":"2021-08-11","close":6388.439},{"date":"2021-08-12","close":6437.2676},{"date":"2021-08-13","close":6469.8203},{"date":"2021-08-17","close":6510.5103},{"date":"2021-08-18","close":6559.3389},{"date":"2021-08-19","close":6380.3008},{"date":"2021-08-20","close":6201.2612},{"date":"2021-08-23","close":6217.5376},{"date":"2021-08-24","close":6339.6099},{"date":"2021-08-25","close":6412.8525},{"date":"2021-08-26","close":6673.2734},{"date":"2021-08-27","close":6827.8979},{"date":"2021-08-30","close":6836.0356},{"date":"2021-08-31","close":6836.0356},{"date":"2021-09-01","close":6941.8315},{"date":"2021-09-02","close":6933.6938},{"date":"2021-09-03","close":6933.6938},{"date":"2021-09-06","close":6827.8979},{"date":"2021-09-07","close":6779.0693},{"date":"2021-09-08","close":6803.4839},{"date":"2021-09-09","close":6787.207},{"date":"2021-09-10","close":6836.0356},{"date":"2021-09-13","close":6893.0024},{"date":"2021-09-14","close":7015.0752},{"date":"2021-09-15","close":7047.6279},{"date":"2021-09-16","close":7031.3516},{"date":"2021-09-17","close":7039.4893},{"date":"2021-09-23","close":6982.5229},{"date":"2021-09-24","close":6958.1089},{"date":"2021-09-27","close":6958.1089},{"date":"2021-09-28","close":6917.4175},{"date":"2021-09-29","close":6770.9312},{"date":"2021-09-30","close":6949.9707},{"date":"2021-10-01","close":7096.4565},{"date":"2021-10-05","close":7047.6279},{"date":"2021-10-06","close":7039.4893},{"date":"2021-10-07","close":7120.8711},{"date":"2021-10-08","close":7316.187},{"date":"2021-10-12","close":7381.292},{"date":"2021-10-13","close":7185.9761},{"date":"2021-10-14","close":7299.9097},{"date":"2021-10-15","close":7389.4297},{"date":"2021-10-18","close":7446.396},{"date":"2021-10-19","close":7324.3242},{"date":"2021-10-20","close":7218.5283},{"date":"2021-10-21","close":7202.2524},{"date":"2021-10-22","close":7039.4893},{"date":"2021-10-25","close":7039.4893},{"date":"2021-10-26","close":7104.5952},{"date":"2021-10-27","close":7161.562},{"date":"2021-10-28","close":7218.5283},{"date":"2021-10-29","close":7234.8052},{"date":"2021-11-01","close":7153.4233},{"date":"2021-11-02","close":7129.0093},{"date":"2021-11-03","close":7202.2524},{"date":"2021-11-04","close":7161.562},{"date":"2021-11-05","close":7185.9761},{"date":"2021-11-08","close":7356.877},{"date":"2021-11-09","close":7470.8105},{"date":"2021-11-10","close":7365.0156},{"date":"2021-11-11","close":7242.9429},{"date":"2021-11-12","close":7202.2524},{"date":"2021-11-15","close":7251.0815},{"date":"2021-11-16","close":7356.877},{"date":"2021-11-17","close":7454.5352},{"date":"2021-11-18","close":7470.8105},{"date":"2021-11-19","close":7462.6729},{"date":"2021-11-22","close":7332.4624},{"date":"2021-11-23","close":7714.9556},{"date":"2021-11-24","close":7633.5742},{"date":"2021-11-25","close":7405.7061},{"date":"2021-11-26","close":7283.6343},{"date":"2021-11-29","close":7072.0425},{"date":"2021-11-30","close":6876.7266},{"date":"2021-12-01","close":7194.1147},{"date":"2021-12-02","close":7267.3574},{"date":"2021-12-03","close":7251.0815},{"date":"2021-12-06","close":7226.667},{"date":"2021-12-07","close":7047.6279},{"date":"2021-12-08","close":7267.3574},{"date":"2021-12-09","close":7413.8438},{"date":"2021-12-10","close":7560.3301},{"date":"2021-12-13","close":7552.1924},{"date":"2021-12-14","close":7519.6396},{"date":"2021-12-15","close":7544.0547},{"date":"2021-12-16","close":7682.4028},{"date":"2021-12-17","close":7519.6396},{"date":"2021-12-20","close":7316.187},{"date":"2021-12-21","close":7308.0483},{"date":"2021-12-22","close":7291.772},{"date":"2021-12-23","close":7356.877},{"date":"2021-12-24","close":7324.3242},{"date":"2021-12-27","close":7251.0815},{"date":"2021-12-28","close":7389.4297},{"date":"2021-12-29","close":7280.3911},{"date":"2021-12-30","close":7313.9414},{"date":"2022-01-03","close":8630.0},{"date":"2022-01-04","close":6936.5024},{"date":"2022-01-05","close":6986.8276},{"date":"2022-01-06","close":7045.5396},{"date":"2022-01-07","close":6986.8276},{"date":"2022-01-10","close":7053.9277},{"date":"2022-01-11","close":6835.8511},{"date":"2022-01-12","close":6869.4019},{"date":"2022-01-13","close":6793.9141},{"date":"2022-01-14","close":6919.7271},{"date":"2022-01-17","close":6877.7896},{"date":"2022-01-18","close":7070.7026},{"date":"2022-01-19","close":7045.5396},{"date":"2022-01-20","close":7079.0903},{"date":"2022-01-21","close":6970.0522},{"date":"2022-01-24","close":7011.9902},{"date":"2022-01-25","close":6970.0522},{"date":"2022-01-26","close":6970.0522},{"date":"2022-01-27","close":6919.7271},{"date":"2022-01-28","close":7037.1528},{"date":"2022-02-03","close":7062.3159},{"date":"2022-02-04","close":7087.478},{"date":"2022-02-07","close":7121.0288},{"date":"2022-02-08","close":7121.0288},{"date":"2022-02-09","close":7121.0288},{"date":"2022-02-10","close":7062.3159},{"date":"2022-02-11","close":7079.0903},{"date":"2022-02-14","close":7037.1528},{"date":"2022-02-15","close":7045.5396},{"date":"2022-02-16","close":7213.2915},{"date":"2022-02-17","close":7213.2915},{"date":"2022-02-18","close":7381.0425},{"date":"2022-02-21","close":7381.0425},{"date":"2022-02-22","close":7381.0425},{"date":"2022-02-23","close":7381.0425},{"date":"2022-02-24","close":7313.9414},{"date":"2022-02-25","close":7414.5928},{"date":"2022-02-28","close":7414.5928},{"date":"2022-03-02","close":7641.0562},{"date":"2022-03-03","close":9268.2402},{"date":"2022-03-04","close":9435.9912},{"date":"2022-03-07","close":8848.8633},{"date":"2022-03-08","close":8555.2988},{"date":"2022-03-10","close":8555.2988},{"date":"2022-03-11","close":9897.3076},{"date":"2022-03-14","close":9561.8047},{"date":"2022-03-15","close":9561.8047},{"date":"2022-03-16","close":9561.8047},{"date":"2022-03-17","close":9561.8047},{"date":"2022-03-18","close":9813.4307},{"date":"2022-03-21","close":9813.4307},{"date":"2022-03-22","close":8764.9873},{"date":"2022-03-23","close":8848.8633},{"date":"2022-03-24","close":9477.9297},{"date":"2022-03-25","close":9310.1787},{"date":"2022-03-28","close":9897.3076},{"date":"2022-03-29","close":9561.8047},{"date":"2022-03-30","close":10065.0576},{"date":"2022-03-31","close":10274.7461},{"date":"2022-04-01","close":9981.1816},{"date":"2022-04-04","close":10358.6211},{"date":"2022-04-05","close":10652.1855},{"date":"2022-04-06","close":10736.0615},{"date":"2022-04-07","close":9939.2432},{"date":"2022-04-08","close":9897.3076},{"date":"2022-04-11","close":9100.4883},{"date":"2022-04-12","close":9058.5518},{"date":"2022-04-13","close":9058.5518},{"date":"2022-04-14","close":9519.8662},{"date":"2022-04-15","close":9519.8662},{"date":"2022-04-18","close":8974.6758},{"date":"2022-04-19","close":9268.2402},{"date":"2022-04-20","close":9226.3027},{"date":"2022-04-21","close":9352.1162},{"date":"2022-04-22","close":9394.0527},{"date":"2022-04-25","close":9142.4277},{"date":"2022-04-26","close":9603.7432},{"date":"2022-04-27","close":9394.0527},{"date":"2022-04-28","close":9519.8662},{"date":"2022-04-29","close":9477.9297},{"date":"2022-05-02","close":9519.8662},{"date":"2022-05-03","close":9477.9297},{"date":"2022-05-04","close":9184.3652},{"date":"2022-05-06","close":9016.6143},{"date":"2022-05-09","close":9850.0},{"date":"2022-05-10","close":8219.7979},{"date":"2022-05-11","close":7993.3335},{"date":"2022-05-12","close":7884.2944},{"date":"2022-05-13","close":8018.4956},{"date":"2022-05-16","close":8043.6592},{"date":"2022-05-17","close":8161.084},{"date":"2022-05-18","close":7976.5576},{"date":"2022-05-19","close":7783.644},{"date":"2022-05-20","close":7934.6206},{"date":"2022-05-23","close":7758.4819},{"date":"2022-05-24","close":7682.9941},{"date":"2022-05-25","close":7632.6685},{"date":"2022-05-26","close":7548.7925},{"date":"2022-05-27","close":7724.9316},{"date":"2022-05-30","close":7750.0942},{"date":"2022-05-31","close":7599.1182},{"date":"2022-06-02","close":7649.4434},{"date":"2022-06-03","close":7741.7075},{"date":"2022-06-07","close":7741.7075},{"date":"2022-06-08","close":7842.3574},{"date":"2022-06-09","close":7859.1328},{"date":"2022-06-10","close":8144.3096},{"date":"2022-06-13","close":8085.5957},{"date":"2022-06-14","close":8219.7979},{"date":"2022-06-15","close":8135.9214},{"date":"2022-06-16","close":7800.4199},{"date":"2022-06-17","close":7448.1426},{"date":"2022-06-20","close":6542.2876},{"date":"2022-06-21","close":6458.4116},{"date":"2022-06-22","close":6030.647},{"date":"2022-06-23","close":6659.7129},{"date":"2022-06-24","close":6701.6509},{"date":"2022-06-27","close":6961.6646},{"date":"2022-06-28","close":6961.6646},{"date":"2022-06-29","close":6902.9517},{"date":"2022-06-30","close":7464.9175},{"date":"2022-07-01","close":7322.3296},{"date":"2022-07-04","close":7347.4922},{"date":"2022-07-05","close":7691.3813},{"date":"2022-07-06","close":7548.7925},{"date":"2022-07-07","close":7607.5059},{"date":"2022-07-08","close":7599.1182},{"date":"2022-07-11","close":7330.7173},{"date":"2022-07-12","close":7070.7026},{"date":"2022-07-13","close":6978.4399},{"date":"2022-07-14","close":6944.8896},{"date":"2022-07-15","close":6995.2148},{"date":"2022-07-18","close":7204.9033},{"date":"2022-07-19","close":7154.5781},{"date":"2022-07-20","close":7255.2285},{"date":"2022-07-21","close":7339.104},{"date":"2022-07-22","close":7188.1284},{"date":"2022-07-25","close":7406.2051},{"date":"2022-07-26","close":7498.4673},{"date":"2022-07-27","close":7674.606},{"date":"2022-07-28","close":7607.5059},{"date":"2022-07-29","close":7775.2573},{"date":"2022-08-01","close":7792.0317},{"date":"2022-08-02","close":7632.6685},{"date":"2022-08-03","close":7867.52},{"date":"2022-08-04","close":7724.9316},{"date":"2022-08-05","close":7724.9316},{"date":"2022-08-08","close":7582.3433},{"date":"2022-08-09","close":7691.3813},{"date":"2022-08-10","close":7733.3193},{"date":"2022-08-11","close":7800.4199},{"date":"2022-08-12","close":7867.52},{"date":"2022-08-16","close":7800.4199},{"date":"2022-08-17","close":7674.606},{"date":"2022-08-18","close":7523.6304},{"date":"2022-08-19","close":7364.2671},{"date":"2022-08-22","close":7230.0664},{"date":"2022-08-23","close":7238.4536},{"date":"2022-08-24","close":7448.1426},{"date":"2022-08-25","close":7557.1807},{"date":"2022-08-26","close":7506.856},{"date":"2022-08-29","close":7364.2671},{"date":"2022-08-30","close":7414.5928},{"date":"2022-08-31","close":7347.4922},{"date":"2022-09-01","close":7171.354},{"date":"2022-09-02","close":7238.4536},{"date":"2022-09-05","close":7213.2915},{"date":"2022-09-06","close":7381.0425},{"date":"2022-09-07","close":7045.5396},{"date":"2022-09-08","close":7045.5396},{"date":"2022-09-13","close":7230.0664},{"date":"2022-09-14","close":7204.9033},{"date":"2022-09-15","close":7288.7793},{"date":"2022-09-16","close":7171.354},{"date":"2022-09-19","close":6953.2769},{"date":"2022-09-20","close":7053.9277},{"date":"2022-09-21","close":7431.3672},{"date":"2022-09-22","close":7464.9175},{"date":"2022-09-23","close":7238.4536},{"date":"2022-09-26","close":6575.8374},{"date":"2022-09-27","close":6366.1484},{"date":"2022-09-28","close":6374.5366},{"date":"2022-09-29","close":6693.2632},{"date":"2022-09-30","close":6961.6646},{"date":"2022-10-04","close":6902.9517},{"date":"2022-10-05","close":6768.7515},{"date":"2022-10-06","close":6802.3013},{"date":"2022-10-07","close":6710.0381},{"date":"2022-10-11","close":6584.2256},{"date":"2022-10-12","close":6609.3872},{"date":"2022-10-13","close":6416.4741},{"date":"2022-10-14","close":6735.2012},{"date":"2022-10-17","close":6777.1387},{"date":"2022-10-18","close":6919.7271},{"date":"2022-10-19","close":6793.9141},{"date":"2022-10-20","close":6735.2012},{"date":"2022-10-21","close":6668.1006},{"date":"2022-10-24","close":6902.9517},{"date":"2022-10-25","close":6919.7271},{"date":"2022-10-26","close":6919.7271},{"date":"2022-10-27","close":6902.9517},{"date":"2022-10-28","close":7003.6025},{"date":"2022-10-31","close":6835.8511},{"date":"2022-11-01","close":6835.8511},{"date":"2022-11-02","close":6751.9761},{"date":"2022-11-03","close":6567.4502},{"date":"2022-11-04","close":6894.564},{"date":"2022-11-07","close":6902.9517},{"date":"2022-11-08","close":6861.0142},{"date":"2022-11-09","close":6844.2388},{"date":"2022-11-10","close":6827.4644},{"date":"2022-11-11","close":6852.627},{"date":"2022-11-14","close":6944.8896},{"date":"2022-11-15","close":6944.8896},{"date":"2022-11-16","close":6953.2769},{"date":"2022-11-17","close":7112.6411},{"date":"2022-11-18","close":7104.2524},{"date":"2022-11-21","close":7171.354},{"date":"2022-11-22","close":7238.4536},{"date":"2022-11-23","close":7196.5161},{"date":"2022-11-24","close":7121.0288},{"date":"2022-11-25","close":7171.354},{"date":"2022-11-28","close":7129.4155},{"date":"2022-11-29","close":7104.2524},{"date":"2022-11-30","close":7137.8032},{"date":"2022-12-01","close":7188.1284},{"date":"2022-12-02","close":7230.0664},{"date":"2022-12-05","close":7297.1665},{"date":"2022-12-06","close":7213.2915},{"date":"2022-12-07","close":7498.4673},{"date":"2022-12-08","close":7481.6929},{"date":"2022-12-09","close":7540.4058},{"date":"2022-12-12","close":7431.3672},{"date":"2022-12-13","close":7414.5928},{"date":"2022-12-14","close":7540.4058},{"date":"2022-12-15","close":7657.8315},{"date":"2022-12-16","close":7532.0186},{"date":"2022-12-19","close":7498.4673},{"date":"2022-12-20","close":7171.354},{"date":"2022-12-21","close":7188.1284},{"date":"2022-12-22","close":7389.4297},{"date":"2022-12-23","close":7422.98},{"date":"2022-12-26","close":7439.7544},{"date":"2022-12-27","close":7515.2427},{"date":"2022-12-28","close":7636.3169},{"date":"2022-12-29","close":7480.6499},{"date":"2023-01-02","close":7247.1499},{"date":"2023-01-03","close":7074.187},{"date":"2023-01-04","close":7082.8354},{"date":"2023-01-05","close":7039.5947},{"date":"2023-01-06","close":7134.7241},{"date":"2023-01-09","close":7307.687},{"date":"2023-01-10","close":7212.5571},{"date":"2023-01-11","close":7169.3164},{"date":"2023-01-12","close":7203.9097},{"date":"2023-01-13","close":7264.4458},{"date":"2023-01-16","close":7333.6318},{"date":"2023-01-17","close":7281.7432},{"date":"2023-01-18","close":7324.9829},{"date":"2023-01-19","close":7333.6318},{"date":"2023-01-20","close":7333.6318},{"date":"2023-01-25","close":7316.3354},{"date":"2023-01-26","close":7324.9829},{"date":"2023-01-27","close":7255.7983},{"date":"2023-01-30","close":7169.3164},{"date":"2023-01-31","close":7152.0205},{"date":"2023-02-01","close":7324.9829},{"date":"2023-02-02","close":7307.687},{"date":"2023-02-03","close":7489.2983},{"date":"2023-02-06","close":7402.8169},{"date":"2023-02-07","close":7420.1133},{"date":"2023-02-08","close":7567.1313},{"date":"2023-02-09","close":7567.1313},{"date":"2023-02-10","close":7549.8354},{"date":"2023-02-13","close":7523.8906},{"date":"2023-02-14","close":7472.002},{"date":"2023-02-15","close":7316.3354},{"date":"2023-02-16","close":7497.9468},{"date":"2023-02-17","close":7385.5205},{"date":"2023-02-20","close":7644.9653},{"date":"2023-02-21","close":7757.3906},{"date":"2023-02-22","close":7766.0396},{"date":"2023-02-23","close":7826.5767},{"date":"2023-02-24","close":7869.8169},{"date":"2023-02-27","close":7869.8169},{"date":"2023-02-28","close":7800.6323},{"date":"2023-03-02","close":7800.6323},{"date":"2023-03-03","close":8215.7432},{"date":"2023-03-06","close":8406.002},{"date":"2023-03-07","close":8821.1133},{"date":"2023-03-08","close":8898.9463},{"date":"2023-03-09","close":9080.5586},{"date":"2023-03-10","close":9141.0947},{"date":"2023-03-13","close":9141.0947},{"date":"2023-03-14","close":8873.002},{"date":"2023-03-15","close":9071.9092},{"date":"2023-03-16","close":9020.0205},{"date":"2023-03-17","close":9063.2617},{"date":"2023-03-20","close":9089.207},{"date":"2023-03-21","close":9167.0391},{"date":"2023-03-22","close":9158.3916},{"date":"2023-03-23","close":9253.5205},{"date":"2023-03-24","close":9184.3369},{"date":"2023-03-27","close":9322.7061},{"date":"2023-03-28","close":9253.5205},{"date":"2023-03-29","close":9192.9844},{"date":"2023-03-30","close":9270.8174},{"date":"2023-03-31","close":9218.9287},{"date":"2023-04-03","close":9210.2812},{"date":"2023-04-04","close":9400.54},{"date":"2023-04-05","close":9167.0391},{"date":"2023-04-06","close":9184.3369},{"date":"2023-04-07","close":9192.9844},{"date":"2023-04-10","close":9435.1318},{"date":"2023-04-11","close":9556.2061},{"date":"2023-04-12","close":9616.7441},{"date":"2023-04-13","close":9538.9102},{"date":"2023-04-14","close":9625.3916},{"date":"2023-04-17","close":9763.7617},{"date":"2023-04-18","close":9798.3555},{"date":"2023-04-19","close":9668.6318},{"date":"2023-04-20","close":9547.5576},{"date":"2023-04-21","close":9677.2803},{"date":"2023-04-24","close":9789.7061},{"date":"2023-04-25","close":9763.7617},{"date":"2023-04-26","close":9651.3359},{"date":"2023-04-27","close":9720.5215},{"date":"2023-04-28","close":9608.0947},{"date":"2023-05-02","close":9374.5947},{"date":"2023-05-03","close":9383.2422},{"date":"2023-05-04","close":9417.8359},{"date":"2023-05-08","close":9495.6699},{"date":"2023-05-09","close":9495.6699},{"date":"2023-05-10","close":9400.54},{"date":"2023-05-11","close":9582.1504},{"date":"2023-05-12","close":9400.54},{"date":"2023-05-15","close":9383.2422},{"date":"2023-05-16","close":9296.7617},{"date":"2023-05-17","close":9184.3369},{"date":"2023-05-18","close":9227.5762},{"date":"2023-05-19","close":9270.8174},{"date":"2023-05-22","close":9080.5586},{"date":"2023-05-23","close":8414.6504},{"date":"2023-05-24","close":8544.3721},{"date":"2023-05-25","close":8994.0762},{"date":"2023-05-26","close":8959.4834},{"date":"2023-05-30","close":8786.5215},{"date":"2023-05-31","close":8795.1689},{"date":"2023-06-01","close":8769.2236},{"date":"2023-06-02","close":8760.5762},{"date":"2023-06-05","close":8786.5215},{"date":"2023-06-07","close":8743.2793},{"date":"2023-06-08","close":8795.1689},{"date":"2023-06-09","close":8648.1504},{"date":"2023-06-12","close":8639.502},{"date":"2023-06-13","close":8648.1504},{"date":"2023-06-14","close":7791.9834},{"date":"2023-06-15","close":7221.2056},{"date":"2023-06-16","close":6935.8169},{"date":"2023-06-19","close":7074.187},{"date":"2023-06-20","close":7160.6685},{"date":"2023-06-21","close":7074.187},{"date":"2023-06-22","close":6953.1128},{"date":"2023-06-23","close":6883.9282},{"date":"2023-06-26","close":6901.2241},{"date":"2023-06-27","close":6797.4463},{"date":"2023-06-28","close":6901.2241},{"date":"2023-06-29","close":7022.2979},{"date":"2023-06-30","close":7264.4458},{"date":"2023-07-03","close":7013.6499},{"date":"2023-07-04","close":7307.687},{"date":"2023-07-05","close":7030.9463},{"date":"2023-07-06","close":7169.3164},{"date":"2023-07-07","close":7013.6499},{"date":"2023-07-10","close":6961.7612},{"date":"2023-07-11","close":6892.5757},{"date":"2023-07-12","close":6927.1689},{"date":"2023-07-13","close":6901.2241},{"date":"2023-07-14","close":6892.5757},{"date":"2023-07-17","close":6927.1689},{"date":"2023-07-18","close":6901.2241},{"date":"2023-07-19","close":6918.52},{"date":"2023-07-20","close":6935.8169},{"date":"2023-07-21","close":6857.9834},{"date":"2023-07-24","close":6710.9644},{"date":"2023-07-25","close":6486.1128},{"date":"2023-07-26","close":6390.9834},{"date":"2023-07-27","close":6460.168},{"date":"2023-07-28","close":6659.0757},{"date":"2023-07-31","close":6754.2051},{"date":"2023-08-01","close":6814.7422},{"date":"2023-08-02","close":6693.6685},{"date":"2023-08-03","close":6719.6128},{"date":"2023-08-04","close":6745.5576},{"date":"2023-08-07","close":6745.5576},{"date":"2023-08-08","close":6659.0757},{"date":"2023-08-09","close":6710.9644},{"date":"2023-08-10","close":7005.002},{"date":"2023-08-11","close":6754.2051},{"date":"2023-08-14","close":6745.5576},{"date":"2023-08-16","close":7091.4834},{"date":"2023-08-17","close":7160.6685},{"date":"2023-08-18","close":7169.3164},{"date":"2023-08-21","close":7247.1499},{"date":"2023-08-22","close":7048.2422},{"date":"2023-08-23","close":6918.52},{"date":"2023-08-24","close":7177.9648},{"date":"2023-08-25","close":7013.6499},{"date":"2023-08-28","close":7342.2803},{"date":"2023-08-29","close":7324.9829},{"date":"2023-08-30","close":7420.1133},{"date":"2023-08-31","close":7653.6133},{"date":"2023-09-01","close":7567.1313},{"date":"2023-09-04","close":7446.0576},{"date":"2023-09-05","close":7350.9277},{"date":"2023-09-06","close":7333.6318},{"date":"2023-09-07","close":7074.187},{"date":"2023-09-08","close":7013.6499},{"date":"2023-09-11","close":7247.1499},{"date":"2023-09-12","close":7420.1133},{"date":"2023-09-13","close":7169.3164},{"date":"2023-09-14","close":7126.0762},{"date":"2023-09-15","close":7160.6685},{"date":"2023-09-18","close":7117.4277},{"date":"2023-09-19","close":7013.6499},{"date":"2023-09-20","close":7221.2056},{"date":"2023-09-21","close":7022.2979},{"date":"2023-09-22","close":7229.854},{"date":"2023-09-25","close":7221.2056},{"date":"2023-09-26","close":6771.502},{"date":"2023-09-27","close":6736.9092},{"date":"2023-10-04","close":6546.6499},{"date":"2023-10-05","close":6710.9644},{"date":"2023-10-06","close":6918.52},{"date":"2023-10-10","close":6909.8721},{"date":"2023-10-11","close":7005.002},{"date":"2023-10-12","close":6927.1689},{"date":"2023-10-13","close":7013.6499},{"date":"2023-10-16","close":6875.2798},{"date":"2023-10-17","close":6996.3535},{"date":"2023-10-18","close":6918.52},{"date":"2023-10-19","close":6875.2798},{"date":"2023-10-20","close":6780.1499},{"date":"2023-10-23","close":6780.1499},{"date":"2023-10-24","close":6788.7983},{"date":"2023-10-25","close":6849.3354},{"date":"2023-10-26","close":6944.4648},{"date":"2023-10-27","close":7247.1499},{"date":"2023-10-30","close":7255.7983},{"date":"2023-10-31","close":7056.8906},{"date":"2023-11-01","close":7005.002},{"date":"2023-11-02","close":7091.4834},{"date":"2023-11-03","close":7091.4834},{"date":"2023-11-06","close":7160.6685},{"date":"2023-11-07","close":7134.7241},{"date":"2023-11-08","close":7126.0762},{"date":"2023-11-09","close":7238.502},{"date":"2023-11-10","close":7238.502},{"date":"2023-11-13","close":6935.8169},{"date":"2023-11-14","close":7212.5571},{"date":"2023-11-15","close":7385.5205},{"date":"2023-11-16","close":7255.7983},{"date":"2023-11-17","close":7221.2056},{"date":"2023-11-20","close":7350.9277},{"date":"2023-11-21","close":7316.3354},{"date":"2023-11-22","close":7316.3354},{"date":"2023-11-23","close":7203.9097},{"date":"2023-11-24","close":7212.5571},{"date":"2023-11-27","close":7195.2612},{"date":"2023-11-28","close":7316.3354},{"date":"2023-11-29","close":7091.4834},{"date":"2023-11-30","close":7238.502},{"date":"2023-12-01","close":7264.4458},{"date":"2023-12-04","close":7350.9277},{"date":"2023-12-05","close":7472.002},{"date":"2023-12-06","close":7420.1133},{"date":"2023-12-07","close":7454.7056},{"date":"2023-12-08","close":7610.3726},{"date":"2023-12-11","close":7619.0205},{"date":"2023-12-12","close":7584.4282},{"date":"2023-12-13","close":7428.7607},{"date":"2023-12-14","close":7454.7056},{"date":"2023-12-15","close":7446.0576},{"date":"2023-12-18","close":7567.1313},{"date":"2023-12-19","close":7394.1689},{"date":"2023-12-20","close":7515.2427},{"date":"2023-12-21","close":7368.2241},{"date":"2023-12-22","close":7428.7607},{"date":"2023-12-26","close":7454.7056},{"date":"2023-12-27","close":7499.5059},{"date":"2023-12-28","close":7786.2251},{"date":"2024-01-02","close":7839.9849},{"date":"2024-01-03","close":7651.8252},{"date":"2024-01-04","close":7687.6655},{"date":"2024-01-05","close":7687.6655},{"date":"2024-01-08","close":7445.7456},{"date":"2024-01-09","close":7329.2661},{"date":"2024-01-10","close":7123.1865},{"date":"2024-01-11","close":7167.9863},{"date":"2024-01-12","close":7374.0659},{"date":"2024-01-15","close":7302.3857},{"date":"2024-01-16","close":7302.3857},{"date":"2024-01-17","close":7329.2661},{"date":"2024-01-18","close":7400.9458},{"date":"2024-01-19","close":7311.3462},{"date":"2024-01-22","close":7284.4658},{"date":"2024-01-23","close":7329.2661},{"date":"2024-01-24","close":7383.0264},{"date":"2024-01-25","close":7347.186},{"date":"2024-01-26","close":7329.2661},{"date":"2024-01-29","close":7391.9858},{"date":"2024-01-30","close":7562.2256},{"date":"2024-01-31","close":7553.2656},{"date":"2024-02-01","close":7338.2261},{"date":"2024-02-02","close":7481.5859},{"date":"2024-02-05","close":8144.625},{"date":"2024-02-06","close":7777.2651},{"date":"2024-02-07","close":7624.9458},{"date":"2024-02-08","close":7642.8657},{"date":"2024-02-13","close":7580.1455},{"date":"2024-02-14","close":7436.7856},{"date":"2024-02-15","close":7445.7456},{"date":"2024-02-16","close":7535.3457},{"date":"2024-02-19","close":7553.2656},{"date":"2024-02-20","close":7562.2256},{"date":"2024-02-21","close":7624.9458},{"date":"2024-02-22","close":7696.625},{"date":"2024-02-23","close":7589.1055},{"date":"2024-02-26","close":7409.9058},{"date":"2024-02-27","close":7544.3057},{"date":"2024-02-28","close":7553.2656},{"date":"2024-02-29","close":7642.8657},{"date":"2024-03-04","close":7499.5059},{"date":"2024-03-05","close":7526.3853},{"date":"2024-03-06","close":7795.1851},{"date":"2024-03-07","close":7786.2251},{"date":"2024-03-08","close":7723.5054},{"date":"2024-03-11","close":7678.7051},{"date":"2024-03-12","close":7499.5059},{"date":"2024-03-13","close":7777.2651},{"date":"2024-03-14","close":7642.8657},{"date":"2024-03-15","close":7732.4648},{"date":"2024-03-18","close":7705.5854},{"date":"2024-03-19","close":7768.3052},{"date":"2024-03-20","close":7795.1851},{"date":"2024-03-21","close":7795.1851},{"date":"2024-03-22","close":7714.5449},{"date":"2024-03-25","close":7580.1455},{"date":"2024-03-26","close":7813.105},{"date":"2024-03-27","close":7741.4253},{"date":"2024-03-28","close":7678.7051},{"date":"2024-03-29","close":7705.5854},{"date":"2024-04-01","close":7813.105},{"date":"2024-04-02","close":7589.1055},{"date":"2024-04-03","close":7669.7456},{"date":"2024-04-04","close":7589.1055},{"date":"2024-04-05","close":7526.3853},{"date":"2024-04-08","close":7311.3462},{"date":"2024-05-02","close":7463.666},{"date":"2024-05-03","close":7454.7056},{"date":"2024-05-07","close":7535.3457},{"date":"2024-05-08","close":7490.5454},{"date":"2024-05-09","close":7472.6255},{"date":"2024-05-10","close":7427.8257},{"date":"2024-05-13","close":7445.7456},{"date":"2024-05-14","close":7481.5859},{"date":"2024-05-16","close":7517.4258},{"date":"2024-05-17","close":7553.2656},{"date":"2024-05-20","close":7759.3452},{"date":"2024-05-21","close":7902.7051},{"date":"2024-05-22","close":7983.3452},{"date":"2024-05-23","close":7831.0254},{"date":"2024-05-24","close":7866.8652},{"date":"2024-05-27","close":7938.5444},{"date":"2024-05-28","close":7857.9048},{"date":"2024-05-29","close":7786.2251},{"date":"2024-05-30","close":7669.7456},{"date":"2024-05-31","close":7660.7852},{"date":"2024-06-03","close":7562.2256},{"date":"2024-06-04","close":7463.666},{"date":"2024-06-05","close":7615.9854},{"date":"2024-06-07","close":8028.1445},{"date":"2024-06-10","close":7857.9048},{"date":"2024-06-11","close":7831.0254},{"date":"2024-06-12","close":7714.5449},{"date":"2024-06-13","close":7696.625},{"date":"2024-06-14","close":7696.625},{"date":"2024-06-17","close":7633.9053},{"date":"2024-06-18","close":7804.145},{"date":"2024-06-19","close":7580.1455},{"date":"2024-06-20","close":7472.6255},{"date":"2024-06-21","close":7633.9053},{"date":"2024-06-24","close":7866.8652},{"date":"2024-06-25","close":7687.6655},{"date":"2024-06-26","close":7678.7051},{"date":"2024-06-27","close":7607.0259},{"date":"2024-06-28","close":7732.4648},{"date":"2024-07-01","close":7624.9458},{"date":"2024-07-02","close":7777.2651},{"date":"2024-07-03","close":7777.2651},{"date":"2024-07-04","close":7768.3052},{"date":"2024-07-05","close":7768.3052},{"date":"2024-07-08","close":7651.8252},{"date":"2024-07-09","close":7732.4648},{"date":"2024-07-10","close":7660.7852},{"date":"2024-07-11","close":7633.9053},{"date":"2024-07-12","close":7633.9053},{"date":"2024-07-15","close":7714.5449},{"date":"2024-07-16","close":7795.1851},{"date":"2024-07-17","close":7741.4253},{"date":"2024-07-18","close":7741.4253},{"date":"2024-07-19","close":7714.5449},{"date":"2024-07-22","close":7723.5054},{"date":"2024-07-23","close":7714.5449},{"date":"2024-07-24","close":7705.5854},{"date":"2024-07-25","close":7607.0259},{"date":"2024-07-26","close":7660.7852},{"date":"2024-07-29","close":7669.7456},{"date":"2024-07-30","close":7535.3457},{"date":"2024-07-31","close":7499.5059},{"date":"2024-08-01","close":7526.3853},{"date":"2024-08-02","close":7356.146},{"date":"2024-08-05","close":7123.1865},{"date":"2024-08-06","close":7176.9463},{"date":"2024-08-07","close":7400.9458},{"date":"2024-08-08","close":7400.9458},{"date":"2024-08-09","close":7472.6255},{"date":"2024-08-12","close":7571.1855},{"date":"2024-08-13","close":7687.6655},{"date":"2024-08-14","close":7544.3057},{"date":"2024-08-16","close":7481.5859},{"date":"2024-08-19","close":7427.8257},{"date":"2024-08-20","close":7571.1855},{"date":"2024-08-21","close":7517.4258},{"date":"2024-08-22","close":7481.5859},{"date":"2024-08-23","close":7481.5859},{"date":"2024-08-26","close":7526.3853},{"date":"2024-08-27","close":7624.9458},{"date":"2024-08-28","close":7463.666},{"date":"2024-08-29","close":7642.8657},{"date":"2024-08-30","close":7508.4653},{"date":"2024-09-02","close":7499.5059},{"date":"2024-09-03","close":7508.4653},{"date":"2024-09-04","close":7472.6255},{"date":"2024-09-05","close":7427.8257},{"date":"2024-09-06","close":7562.2256},{"date":"2024-09-09","close":7535.3457},{"date":"2024-09-10","close":7436.7856},{"date":"2024-09-11","close":7374.0659},{"date":"2024-09-12","close":7365.106},{"date":"2024-09-13","close":7436.7856},{"date":"2024-09-19","close":7544.3057},{"date":"2024-09-20","close":7660.7852},{"date":"2024-09-23","close":7571.1855},{"date":"2024-09-24","close":7544.3057},{"date":"2024-09-25","close":7517.4258},{"date":"2024-09-26","close":7454.7056},{"date":"2024-09-27","close":7607.0259},{"date":"2024-09-30","close":7517.4258},{"date":"2024-10-02","close":7517.4258},{"date":"2024-10-04","close":7481.5859},{"date":"2024-10-07","close":7624.9458},{"date":"2024-10-08","close":7535.3457},{"date":"2024-10-10","close":7580.1455},{"date":"2024-10-11","close":7696.625},{"date":"2024-10-14","close":7499.5059},{"date":"2024-10-15","close":7535.3457},{"date":"2024-10-16","close":7535.3457},{"date":"2024-10-17","close":7302.3857},{"date":"2024-10-18","close":7409.9058},{"date":"2024-10-21","close":7526.3853},{"date":"2024-10-22","close":7660.7852},{"date":"2024-10-23","close":7517.4258},{"date":"2024-10-24","close":7607.0259},{"date":"2024-10-25","close":7499.5059},{"date":"2024-10-28","close":7391.9858},{"date":"2024-10-29","close":7463.666},{"date":"2024-10-30","close":7759.3452},{"date":"2024-10-31","close":7723.5054},{"date":"2024-11-01","close":7714.5449},{"date":"2024-11-04","close":7929.585},{"date":"2024-11-05","close":7741.4253},{"date":"2024-11-06","close":7750.3853},{"date":"2024-11-07","close":7839.9849},{"date":"2024-11-08","close":7974.3843},{"date":"2024-11-11","close":8081.9048},{"date":"2024-11-12","close":7902.7051},{"date":"2024-11-13","close":7669.7456},{"date":"2024-11-14","close":7687.6655},{"date":"2024-11-15","close":7562.2256},{"date":"2024-11-18","close":7822.0649},{"date":"2024-11-19","close":7723.5054},{"date":"2024-11-20","close":7920.625},{"date":"2024-11-21","close":7768.3052},{"date":"2024-11-22","close":7741.4253},{"date":"2024-11-25","close":7723.5054},{"date":"2024-11-26","close":7732.4648},{"date":"2024-11-27","close":7795.1851},{"date":"2024-11-28","close":7893.7451},{"date":"2024-11-29","close":7651.8252},{"date":"2024-12-02","close":7651.8252},{"date":"2024-12-03","close":7714.5449},{"date":"2024-12-04","close":7642.8657},{"date":"2024-12-05","close":7759.3452},{"date":"2024-12-06","close":7768.3052},{"date":"2024-12-09","close":8377.584},{"date":"2024-12-10","close":8511.9834},{"date":"2024-12-11","close":8189.4243},{"date":"2024-12-12","close":8135.6641},{"date":"2024-12-13","close":7857.9048},{"date":"2024-12-16","close":8171.5039},{"date":"2024-12-17","close":7992.3047},{"date":"2024-12-18","close":8055.0249},{"date":"2024-12-19","close":8162.5444},{"date":"2024-12-20","close":8135.6641},{"date":"2024-12-23","close":8001.2646},{"date":"2024-12-24","close":8117.7446},{"date":"2024-12-26","close":8180.4644},{"date":"2024-12-27","close":8468.3125},{"date":"2024-12-30","close":8486.8838},{"date":"2025-01-02","close":8607.5947},{"date":"2025-01-03","close":8784.0176},{"date":"2025-01-06","close":8756.1611},{"date":"2025-01-07","close":8737.5908},{"date":"2025-01-08","close":8914.0137},{"date":"2025-01-09","close":8524.0254},{"date":"2025-01-10","close":8477.5986},{"date":"2025-01-13","close":8421.8857},{"date":"2025-01-14","close":8412.6006},{"date":"2025-01-15","close":8245.4629},{"date":"2025-01-16","close":8273.3193},{"date":"2025-01-17","close":8189.75},{"date":"2025-01-20","close":8078.3247},{"date":"2025-01-21","close":8403.3154},{"date":"2025-01-22","close":8347.6025},{"date":"2025-01-23","close":8319.7461},{"date":"2025-01-24","close":8245.4629},{"date":"2025-01-31","close":8551.8818},{"date":"2025-02-03","close":8551.8818},{"date":"2025-02-04","close":8459.0273},{"date":"2025-02-05","close":8784.0176},{"date":"2025-02-06","close":8932.585},{"date":"2025-02-07","close":8849.0156},{"date":"2025-02-10","close":8951.1553},{"date":"2025-02-11","close":9090.4365},{"date":"2025-02-12","close":9174.0059},{"date":"2025-02-13","close":8904.7285},{"date":"2025-02-14","close":9229.7188},{"date":"2025-02-17","close":9006.8682},{"date":"2025-02-18","close":8997.583},{"date":"2025-02-19","close":9164.7207},{"date":"2025-02-20","close":9118.293},{"date":"2025-02-21","close":8904.7285},{"date":"2025-02-24","close":8589.0234},{"date":"2025-02-25","close":8635.4512},{"date":"2025-02-26","close":8709.7344},{"date":"2025-02-27","close":8904.7285},{"date":"2025-02-28","close":8728.3047},{"date":"2025-03-04","close":8533.3105},{"date":"2025-03-05","close":8821.1592},{"date":"2025-03-06","close":8802.5889},{"date":"2025-03-07","close":8858.3008},{"date":"2025-03-10","close":8663.3066},{"date":"2025-03-11","close":8403.3154},{"date":"2025-03-12","close":8421.8857},{"date":"2025-03-13","close":8319.7461},{"date":"2025-03-14","close":8347.6025},{"date":"2025-03-17","close":8319.7461},{"date":"2025-03-18","close":8329.0312},{"date":"2025-03-19","close":8375.459},{"date":"2025-03-20","close":8254.748},{"date":"2025-03-21","close":8096.8955},{"date":"2025-03-24","close":8310.4609},{"date":"2025-03-25","close":8078.3247},{"date":"2025-03-26","close":7911.187},{"date":"2025-03-27","close":7799.7617},{"date":"2025-03-28","close":7985.4707},{"date":"2025-03-31","close":7762.6201},{"date":"2025-04-01","close":7799.7617},{"date":"2025-04-02","close":7976.1851},{"date":"2025-04-03","close":7874.0454},{"date":"2025-04-04","close":8199.0352},{"date":"2025-04-07","close":8096.8955},{"date":"2025-04-08","close":8199.0352},{"date":"2025-04-09","close":7771.9058},{"date":"2025-04-10","close":8310.4609},{"date":"2025-04-11","close":7957.6143},{"date":"2025-04-14","close":8050.4688},{"date":"2025-04-15","close":7864.7598},{"date":"2025-04-16","close":7855.4746},{"date":"2025-04-17","close":7911.187},{"date":"2025-04-18","close":7920.4727},{"date":"2025-04-21","close":8394.0293},{"date":"2025-04-22","close":8199.0352},{"date":"2025-04-23","close":8291.8896},{"date":"2025-04-24","close":8199.0352},{"date":"2025-04-25","close":8329.0312},{"date":"2025-04-28","close":8449.7422},{"date":"2025-04-29","close":8338.3174},{"date":"2025-04-30","close":8310.4609},{"date":"2025-05-02","close":8356.8877},{"date":"2025-05-07","close":8589.0234},{"date":"2025-05-08","close":8746.876},{"date":"2025-05-09","close":8867.5869},{"date":"2025-05-12","close":8914.0137},{"date":"2025-05-13","close":8728.3047},{"date":"2025-05-14","close":8821.1592},{"date":"2025-05-15","close":8589.0234},{"date":"2025-05-16","close":8719.0195},{"date":"2025-05-19","close":8681.8779},{"date":"2025-05-20","close":8561.167},{"date":"2025-05-21","close":8876.8721},{"date":"2025-05-22","close":8979.0117},{"date":"2025-05-23","close":9025.4385},{"date":"2025-05-26","close":9164.7207},{"date":"2025-05-27","close":9099.7227},{"date":"2025-05-28","close":8969.7266},{"date":"2025-05-29","close":9164.7207},{"date":"2025-05-30","close":9099.7227},{"date":"2025-06-02","close":8895.4424},{"date":"2025-06-04","close":8988.2969},{"date":"2025-06-05","close":9563.9941},{"date":"2025-06-09","close":9749.7021},{"date":"2025-06-10","close":9953.9824},{"date":"2025-06-11","close":9888.9844},{"date":"2025-06-12","close":9545.4229},{"date":"2025-06-13","close":9285.4307},{"date":"2025-06-16","close":9406.1416},{"date":"2025-06-17","close":9285.4307},{"date":"2025-06-18","close":9313.2871},{"date":"2025-06-19","close":9192.5762},{"date":"2025-06-20","close":9006.8682},{"date":"2025-06-23","close":8914.0137},{"date":"2025-06-24","close":9127.5781},{"date":"2025-06-25","close":8700.4492},{"date":"2025-06-26","close":8811.874},{"date":"2025-06-27","close":8681.8779},{"date":"2025-06-30","close":8468.3125},{"date":"2025-07-01","close":8691.1631},{"date":"2025-07-02","close":8719.0195},{"date":"2025-07-03","close":8858.3008},{"date":"2025-07-04","close":8681.8779},{"date":"2025-07-07","close":8969.7266},{"date":"2025-07-08","close":9201.8623},{"date":"2025-07-09","close":9972.5527},{"date":"2025-07-10","close":9963.2676},{"date":"2025-07-11","close":9796.1299},{"date":"2025-07-14","close":9935.4111},{"date":"2025-07-15","close":9498.9961},{"date":"2025-07-16","close":9517.5664},{"date":"2025-07-17","close":9471.1396},{"date":"2025-07-18","close":9164.7207},{"date":"2025-07-21","close":9471.1396},{"date":"2025-07-22","close":9452.5684},{"date":"2025-07-23","close":9239.0039},{"date":"2025-07-24","close":9155.4346},{"date":"2025-07-25","close":8849.0156},{"date":"2025-07-28","close":9109.0078},{"date":"2025-07-29","close":9118.293},{"date":"2025-07-30","close":9257.5742},{"date":"2025-07-31","close":9062.5801},{"date":"2025-08-01","close":8784.0176},{"date":"2025-08-04","close":8858.3008},{"date":"2025-08-05","close":8867.5869},{"date":"2025-08-06","close":9025.4385},{"date":"2025-08-07","close":9211.1475},{"date":"2025-08-08","close":9099.7227},{"date":"2025-08-11","close":9248.2891},{"date":"2025-08-12","close":9127.5781},{"date":"2025-08-13","close":9071.8662},{"date":"2025-08-14","close":8969.7266},{"date":"2025-08-18","close":9155.4346},{"date":"2025-08-19","close":9248.2891},{"date":"2025-08-20","close":9090.4365},{"date":"2025-08-21","close":9201.8623},{"date":"2025-08-22","close":9313.2871},{"date":"2025-08-25","close":9406.1416},{"date":"2025-08-26","close":9387.5703},{"date":"2025-08-27","close":9331.8584},{"date":"2025-08-28","close":9517.5664},{"date":"2025-08-29","close":9656.8477},{"date":"2025-09-01","close":9740.417},{"date":"2025-09-02","close":9953.9824},{"date":"2025-09-03","close":9888.9844},{"date":"2025-09-04","close":10018.9795},{"date":"2025-09-05","close":9721.8457},{"date":"2025-09-08","close":9740.417},{"date":"2025-09-09","close":9796.1299},{"date":"2025-09-10","close":10065.4072},{"date":"2025-09-11","close":9861.1279},{"date":"2025-09-12","close":9879.6982},{"date":"2025-09-15","close":9731.1318},{"date":"2025-09-16","close":9656.8477},{"date":"2025-09-17","close":9712.5605},{"date":"2025-09-18","close":9610.4209},{"date":"2025-09-19","close":10250.0},{"date":"2025-09-22","close":9693.9902},{"date":"2025-09-23","close":9601.1357},{"date":"2025-09-24","close":9461.8545},{"date":"2025-09-25","close":9498.9961},{"date":"2025-09-26","close":9489.71},{"date":"2025-09-29","close":9406.1416},{"date":"2025-09-30","close":9406.1416},{"date":"2025-10-01","close":9508.2812},{"date":"2025-10-02","close":9387.5703},{"date":"2025-10-10","close":9109.0078},{"date":"2025-10-13","close":8979.0117},{"date":"2025-10-14","close":8839.7305},{"date":"2025-10-15","close":9044.0098},{"date":"2025-10-16","close":9099.7227},{"date":"2025-10-17","close":8923.2988},{"date":"2025-10-20","close":9183.291},{"date":"2025-10-21","close":9146.1494},{"date":"2025-10-22","close":8997.583},{"date":"2025-10-23","close":8951.1553},{"date":"2025-10-24","close":9071.8662},{"date":"2025-10-27","close":8960.4404},{"date":"2025-10-28","close":9099.7227},{"date":"2025-10-29","close":8849.0156},{"date":"2025-10-30","close":8644.7363},{"date":"2025-10-31","close":8477.5986},{"date":"2025-11-03","close":8254.748},{"date":"2025-11-04","close":8394.0293},{"date":"2025-11-05","close":8356.8877},{"date":"2025-11-06","close":8440.457},{"date":"2025-11-07","close":8551.8818},{"date":"2025-11-10","close":8533.3105},{"date":"2025-11-11","close":8700.4492},{"date":"2025-11-12","close":8811.874},{"date":"2025-11-13","close":8821.1592},{"date":"2025-11-14","close":8904.7285},{"date":"2025-11-17","close":8914.0137},{"date":"2025-11-18","close":8746.876},{"date":"2025-11-19","close":8793.3027},{"date":"2025-11-20","close":8709.7344},{"date":"2025-11-21","close":8691.1631},{"date":"2025-11-24","close":8700.4492},{"date":"2025-11-25","close":8691.1631},{"date":"2025-11-26","close":8681.8779},{"date":"2025-11-27","close":8681.8779},{"date":"2025-11-28","close":8969.7266},{"date":"2025-12-01","close":8960.4404},{"date":"2025-12-02","close":8988.2969},{"date":"2025-12-03","close":9155.4346},{"date":"2025-12-04","close":9071.8662},{"date":"2025-12-05","close":9118.293},{"date":"2025-12-08","close":9136.8643},{"date":"2025-12-09","close":9201.8623},{"date":"2025-12-10","close":8951.1553},{"date":"2025-12-11","close":9146.1494},{"date":"2025-12-12","close":9006.8682},{"date":"2025-12-15","close":9109.0078},{"date":"2025-12-16","close":9118.293},{"date":"2025-12-17","close":9220.4326},{"date":"2025-12-18","close":9192.5762},{"date":"2025-12-19","close":9164.7207},{"date":"2025-12-22","close":9201.8623},{"date":"2025-12-23","close":9109.0078},{"date":"2025-12-24","close":9192.5762},{"date":"2025-12-26","close":9369.0},{"date":"2025-12-29","close":9700.0},{"date":"2025-12-30","close":9980.0},{"date":"2026-01-02","close":9750.0},{"date":"2026-01-05","close":9540.0},{"date":"2026-01-06","close":9730.0},{"date":"2026-01-07","close":9570.0},{"date":"2026-01-08","close":9560.0},{"date":"2026-01-09","close":9610.0},{"date":"2026-01-12","close":9410.0},{"date":"2026-01-13","close":9480.0},{"date":"2026-01-14","close":9510.0},{"date":"2026-01-15","close":9620.0},{"date":"2026-01-16","close":9400.0},{"date":"2026-01-19","close":9400.0},{"date":"2026-01-20","close":9480.0},{"date":"2026-01-21","close":9360.0},{"date":"2026-01-22","close":9350.0},{"date":"2026-01-23","close":9610.0},{"date":"2026-01-26","close":9760.0},{"date":"2026-01-27","close":9360.0},{"date":"2026-01-28","close":9360.0},{"date":"2026-01-29","close":9400.0},{"date":"2026-01-30","close":9400.0},{"date":"2026-02-02","close":9400.0},{"date":"2026-02-03","close":9500.0},{"date":"2026-02-04","close":9340.0},{"date":"2026-02-05","close":9370.0},{"date":"2026-02-06","close":9310.0},{"date":"2026-02-09","close":9350.0},{"date":"2026-02-10","close":9670.0},{"date":"2026-02-11","close":9670.0},{"date":"2026-02-12","close":9710.0},{"date":"2026-02-13","close":9720.0},{"date":"2026-02-19","close":9940.0},{"date":"2026-02-20","close":10000.0},{"date":"2026-02-23","close":10940.0},{"date":"2026-02-24","close":11460.0},{"date":"2026-02-25","close":11190.0},{"date":"2026-02-26","close":10460.0},{"date":"2026-02-27","close":9980.0},{"date":"2026-03-03","close":10530.0},{"date":"2026-03-04","close":11000.0},{"date":"2026-03-05","close":10800.0},{"date":"2026-03-06","close":10960.0},{"date":"2026-03-09","close":10320.0},{"date":"2026-03-10","close":10470.0},{"date":"2026-03-11","close":10660.0},{"date":"2026-03-12","close":11640.0},{"date":"2026-03-13","close":11370.0},{"date":"2026-03-16","close":11850.0},{"date":"2026-03-17","close":11480.0},{"date":"2026-03-18","close":11750.0},{"date":"2026-03-19","close":11420.0},{"date":"2026-03-20","close":11390.0},{"date":"2026-03-23","close":11450.0},{"date":"2026-03-24","close":11190.0},{"date":"2026-03-25","close":11360.0},{"date":"2026-03-26","close":11100.0},{"date":"2026-03-27","close":10940.0},{"date":"2026-03-30","close":11120.0},{"date":"2026-03-31","close":10970.0},{"date":"2026-04-01","close":11000.0},{"date":"2026-04-02","close":10650.0},{"date":"2026-04-03","close":10820.0},{"date":"2026-04-06","close":10740.0},{"date":"2026-04-07","close":10650.0},{"date":"2026-04-08","close":10710.0},{"date":"2026-04-09","close":10930.0},{"date":"2026-04-10","close":11130.0},{"date":"2026-04-13","close":11600.0},{"date":"2026-04-14","close":11570.0},{"date":"2026-04-15","close":11470.0},{"date":"2026-04-16","close":11470.0},{"date":"2026-04-17","close":11460.0},{"date":"2026-04-20","close":11400.0},{"date":"2026-04-21","close":11320.0},{"date":"2026-04-22","close":11500.0},{"date":"2026-04-23","close":11730.0},{"date":"2026-04-24","close":11720.0},{"date":"2026-04-27","close":12180.0},{"date":"2026-04-28","close":11950.0},{"date":"2026-04-29","close":11960.0},{"date":"2026-04-30","close":12070.0},{"date":"2026-05-04","close":11660.0},{"date":"2026-05-06","close":11410.0},{"date":"2026-05-07","close":11350.0},{"date":"2026-05-08","close":11520.0},{"date":"2026-05-11","close":11470.0},{"date":"2026-05-12","close":11120.0},{"date":"2026-05-13","close":10760.0},{"date":"2026-05-14","close":10850.0},{"date":"2026-05-15","close":10850.0},{"date":"2026-05-18","close":10600.0},{"date":"2026-05-19","close":10430.0},{"date":"2026-05-20","close":10150.0},{"date":"2026-05-21","close":10250.0},{"date":"2026-05-22","close":10400.0},{"date":"2026-05-26","close":10530.0},{"date":"2026-05-27","close":9980.0},{"date":"2026-05-28","close":9950.0},{"date":"2026-05-29","close":9750.0},{"date":"2026-06-01","close":9530.0},{"date":"2026-06-02","close":9550.0},{"date":"2026-06-04","close":9430.0},{"date":"2026-06-05","close":9650.0},{"date":"2026-06-08","close":9420.0},{"date":"2026-06-09","close":9640.0},{"date":"2026-06-10","close":9820.0},{"date":"2026-06-11","close":9800.0},{"date":"2026-06-12","close":9840.0},{"date":"2026-06-15","close":10250.0},{"date":"2026-06-16","close":10240.0},{"date":"2026-06-17","close":10190.0},{"date":"2026-06-18","close":9880.0},{"date":"2026-06-19","close":9420.0},{"date":"2026-06-22","close":9190.0},{"date":"2026-06-23","close":9110.0},{"date":"2026-06-24","close":9180.0},{"date":"2026-06-25","close":8800.0},{"date":"2026-06-26","close":8690.0},{"date":"2026-06-29","close":8850.0},{"date":"2026-06-30","close":8860.0},{"date":"2026-07-01","close":8790.0},{"date":"2026-07-02","close":8780.0},{"date":"2026-07-03","close":8720.0},{"date":"2026-07-06","close":8900.0},{"date":"2026-07-07","close":9000.0},{"date":"2026-07-08","close":9000.0},{"date":"2026-07-09","close":9000.0},{"date":"2026-07-10","close":9020.0},{"date":"2026-07-13","close":8770.0},{"date":"2026-07-14","close":9000.0},{"date":"2026-07-15","close":8690.0},{"date":"2026-07-16","close":8620.0},{"date":"2026-07-20","close":8390.0},{"date":"2026-07-21","close":8320.0},{"date":"2026-07-22","close":8370.0},{"date":"2026-07-23","close":8500.0},{"date":"2026-07-24","close":8470.0},{"date":"2026-07-27","close":8500.0},{"date":"2026-07-28","close":8470.0},{"date":"2026-07-29","close":8500.0},{"date":"2026-07-30","close":8390.0},{"date":"2026-07-31","close":8390.0},{"date":"2026-08-03","close":8360.0},{"date":"2026-08-04","close":8480.0},{"date":"2026-08-05","close":8480.0},{"date":"2026-08-06","close":8540.0},{"date":"2026-08-07","close":8610.0},{"date":"2026-08-10","close":8730.0},{"date":"2026-08-11","close":8890.0},{"date":"2026-08-12","close":8800.0},{"date":"2026-08-13","close":8910.0},{"date":"2026-08-14","close":8910.0},{"date":"2026-08-18","close":9100.0},{"date":"2026-08-19","close":9080.0},{"date":"2026-08-20","close":9170.0},{"date":"2026-08-21","close":9190.0},{"date":"2026-08-24","close":9160.0},{"date":"2026-08-25","close":9170.0},{"date":"2026-08-26","close":9150.0},{"date":"2026-08-27","close":9110.0},{"date":"2026-08-28","close":9180.0},{"date":"2026-08-31","close":9090.0},{"date":"2026-09-01","close":9170.0},{"date":"2026-09-02","close":9080.0},{"date":"2026-09-03","close":9170.0},{"date":"2026-09-04","close":9280.0},{"date":"2026-09-07","close":9360.0},{"date":"2026-09-08","close":9360.0},{"date":"2026-09-09","close":9230.0},{"date":"2026-09-10","close":9110.0},{"date":"2026-09-11","close":8990.0},{"date":"2026-09-14","close":9650.0},{"date":"2026-09-15","close":9230.0},{"date":"2026-09-16","close":9070.0},{"date":"2026-09-17","close":9270.0},{"date":"2026-09-18","close":9300.0},{"date":"2026-09-21","close":8910.0},{"date":"2026-09-22","close":9290.0},{"date":"2026-09-23","close":9360.0},{"date":"2026-09-28","close":9030.0},{"date":"2026-09-29","close":9110.0},{"date":"2026-09-30","close":9120.0},{"date":"2026-10-01","close":9250.0},{"date":"2026-10-02","close":9190.0},{"date":"2026-10-06","close":9130.0},{"date":"2026-10-07","close":9480.0},{"date":"2026-10-08","close":9220.0},{"date":"2026-10-12","close":9400.0},{"date":"2026-10-13","close":8940.0},{"date":"2026-10-14","close":9090.0},{"date":"2026-10-15","close":9300.0},{"date":"2026-10-16","close":9090.0},{"date":"2026-10-19","close":9050.0},{"date":"2026-10-20","close":8940.0},{"date":"2026-10-21","close":9380.0},{"date":"2026-10-22","close":9150.0},{"date":"2026-10-23","close":8690.0}],"chart_data":[{"date":"2024-10-23","open":7697,"high":7724,"low":7500,"close":7517,"volume":1606},{"date":"2024-10-24","open":7455,"high":7697,"low":7428,"close":7607,"volume":1030},{"date":"2024-10-25","open":7607,"high":7607,"low":7446,"close":7500,"volume":2690},{"date":"2024-10-28","open":7482,"high":7517,"low":7347,"close":7392,"volume":4018},{"date":"2024-10-29","open":7392,"high":7616,"low":7276,"close":7464,"volume":25037},{"date":"2024-10-30","open":7625,"high":7768,"low":7580,"close":7759,"volume":31270},{"date":"2024-10-31","open":7741,"high":7813,"low":7724,"close":7724,"volume":2186},{"date":"2024-11-01","open":7724,"high":7831,"low":7571,"close":7715,"volume":9497},{"date":"2024-11-04","open":7643,"high":8010,"low":7643,"close":7930,"volume":9841},{"date":"2024-11-05","open":7930,"high":7930,"low":7652,"close":7741,"volume":3944},{"date":"2024-11-06","open":7750,"high":7939,"low":7750,"close":7750,"volume":5944},{"date":"2024-11-07","open":7768,"high":7885,"low":7750,"close":7840,"volume":8115},{"date":"2024-11-08","open":7840,"high":8091,"low":7840,"close":7974,"volume":10874},{"date":"2024-11-11","open":8055,"high":8333,"low":7974,"close":8082,"volume":15249},{"date":"2024-11-12","open":8073,"high":8145,"low":7903,"close":7903,"volume":3057},{"date":"2024-11-13","open":8100,"high":8225,"low":7589,"close":7670,"volume":8977},{"date":"2024-11-14","open":7679,"high":7777,"low":7589,"close":7688,"volume":6899},{"date":"2024-11-15","open":7688,"high":7706,"low":7535,"close":7562,"volume":11110},{"date":"2024-11-18","open":7768,"high":7867,"low":7562,"close":7822,"volume":5064},{"date":"2024-11-19","open":8019,"high":8028,"low":7715,"close":7724,"volume":2120},{"date":"2024-11-20","open":7724,"high":7930,"low":7724,"close":7921,"volume":1886},{"date":"2024-11-21","open":7921,"high":7921,"low":7732,"close":7768,"volume":2856},{"date":"2024-11-22","open":7813,"high":7822,"low":7732,"close":7741,"volume":922},{"date":"2024-11-25","open":7750,"high":7867,"low":7706,"close":7724,"volume":11786},{"date":"2024-11-26","open":7849,"high":7849,"low":7732,"close":7732,"volume":1831},{"date":"2024-11-27","open":7795,"high":7795,"low":7750,"close":7795,"volume":1121},{"date":"2024-11-28","open":7795,"high":8001,"low":7777,"close":7894,"volume":5862},{"date":"2024-11-29","open":7831,"high":7831,"low":7643,"close":7652,"volume":2030},{"date":"2024-12-02","open":7670,"high":7706,"low":7652,"close":7652,"volume":6864},{"date":"2024-12-03","open":7652,"high":7876,"low":7652,"close":7715,"volume":5018},{"date":"2024-12-04","open":7652,"high":7813,"low":7643,"close":7643,"volume":3911},{"date":"2024-12-05","open":7652,"high":7795,"low":7652,"close":7759,"volume":7184},{"date":"2024-12-06","open":7768,"high":7777,"low":7732,"close":7768,"volume":11128},{"date":"2024-12-09","open":7768,"high":8548,"low":7679,"close":8378,"volume":27867},{"date":"2024-12-10","open":8252,"high":8512,"low":7948,"close":8512,"volume":10594},{"date":"2024-12-11","open":8324,"high":8933,"low":8189,"close":8189,"volume":17434},{"date":"2024-12-12","open":8189,"high":8593,"low":7741,"close":8136,"volume":11061},{"date":"2024-12-13","open":8127,"high":8136,"low":7831,"close":7858,"volume":8120},{"date":"2024-12-16","open":7903,"high":8279,"low":7903,"close":8172,"volume":4698},{"date":"2024-12-17","open":8109,"high":8413,"low":7939,"close":7992,"volume":2737},{"date":"2024-12-18","open":7912,"high":8234,"low":7903,"close":8055,"volume":3594},{"date":"2024-12-19","open":7992,"high":8234,"low":7912,"close":8163,"volume":3547},{"date":"2024-12-20","open":8180,"high":8387,"low":7930,"close":8136,"volume":3173},{"date":"2024-12-23","open":8127,"high":8127,"low":7948,"close":8001,"volume":2645},{"date":"2024-12-24","open":8028,"high":8252,"low":7956,"close":8118,"volume":3552},{"date":"2024-12-26","open":8136,"high":8234,"low":8055,"close":8180,"volume":2488},{"date":"2024-12-27","open":8645,"high":8654,"low":8375,"close":8468,"volume":4506},{"date":"2024-12-30","open":8450,"high":8747,"low":8450,"close":8487,"volume":2617},{"date":"2025-01-02","open":8617,"high":8821,"low":8552,"close":8608,"volume":3055},{"date":"2025-01-03","open":8608,"high":8933,"low":8608,"close":8784,"volume":1652},{"date":"2025-01-06","open":8784,"high":8821,"low":8663,"close":8756,"volume":1181},{"date":"2025-01-07","open":8821,"high":8821,"low":8468,"close":8738,"volume":4469},{"date":"2025-01-08","open":8719,"high":8914,"low":8468,"close":8914,"volume":5625},{"date":"2025-01-09","open":8830,"high":9007,"low":8524,"close":8524,"volume":4279},{"date":"2025-01-10","open":8505,"high":8617,"low":8478,"close":8478,"volume":3518},{"date":"2025-01-13","open":8478,"high":8626,"low":8422,"close":8422,"volume":3236},{"date":"2025-01-14","open":8422,"high":8459,"low":8292,"close":8413,"volume":3817},{"date":"2025-01-15","open":8245,"high":8403,"low":8236,"close":8245,"volume":2215},{"date":"2025-01-16","open":8264,"high":8329,"low":8245,"close":8273,"volume":2752},{"date":"2025-01-17","open":8236,"high":8310,"low":8190,"close":8190,"volume":2332},{"date":"2025-01-20","open":8190,"high":8190,"low":8032,"close":8078,"volume":2958},{"date":"2025-01-21","open":8097,"high":8459,"low":8097,"close":8403,"volume":2989},{"date":"2025-01-22","open":8403,"high":8431,"low":8292,"close":8348,"volume":459},{"date":"2025-01-23","open":8301,"high":8329,"low":8255,"close":8320,"volume":405},{"date":"2025-01-24","open":8264,"high":8626,"low":8245,"close":8245,"volume":2962},{"date":"2025-01-31","open":8487,"high":8552,"low":8050,"close":8552,"volume":5780},{"date":"2025-02-03","open":8663,"high":8663,"low":8468,"close":8552,"volume":6225},{"date":"2025-02-04","open":8645,"high":8654,"low":8385,"close":8459,"volume":7473},{"date":"2025-02-05","open":8459,"high":8803,"low":8403,"close":8784,"volume":27170},{"date":"2025-02-06","open":8784,"high":9090,"low":8700,"close":8933,"volume":27123},{"date":"2025-02-07","open":8933,"high":9220,"low":8812,"close":8849,"volume":30443},{"date":"2025-02-10","open":8738,"high":9267,"low":8738,"close":8951,"volume":10274},{"date":"2025-02-11","open":9090,"high":9276,"low":8645,"close":9090,"volume":57744},{"date":"2025-02-12","open":9072,"high":9193,"low":8812,"close":9174,"volume":19202},{"date":"2025-02-13","open":9165,"high":9276,"low":8747,"close":8905,"volume":15030},{"date":"2025-02-14","open":8895,"high":9267,"low":8775,"close":9230,"volume":33930},{"date":"2025-02-17","open":9193,"high":9230,"low":9007,"close":9007,"volume":2179},{"date":"2025-02-18","open":8914,"high":9183,"low":8905,"close":8998,"volume":22329},{"date":"2025-02-19","open":8998,"high":9276,"low":8868,"close":9165,"volume":21369},{"date":"2025-02-20","open":9165,"high":9258,"low":8886,"close":9118,"volume":7646},{"date":"2025-02-21","open":9025,"high":9100,"low":8905,"close":8905,"volume":17272},{"date":"2025-02-24","open":8710,"high":8840,"low":8413,"close":8589,"volume":3452},{"date":"2025-02-25","open":8524,"high":9174,"low":8422,"close":8635,"volume":6140},{"date":"2025-02-26","open":8821,"high":9100,"low":8589,"close":8710,"volume":3512},{"date":"2025-02-27","open":9007,"high":9007,"low":8663,"close":8905,"volume":738},{"date":"2025-02-28","open":9007,"high":9007,"low":8728,"close":8728,"volume":2923},{"date":"2025-03-04","open":8821,"high":9025,"low":8533,"close":8533,"volume":4424},{"date":"2025-03-05","open":8459,"high":8914,"low":8459,"close":8821,"volume":11938},{"date":"2025-03-06","open":8719,"high":9100,"low":8663,"close":8803,"volume":13309},{"date":"2025-03-07","open":8728,"high":8914,"low":8570,"close":8858,"volume":27600},{"date":"2025-03-10","open":8905,"high":9007,"low":8663,"close":8663,"volume":9518},{"date":"2025-03-11","open":8728,"high":8728,"low":8264,"close":8403,"volume":10062},{"date":"2025-03-12","open":8533,"high":8895,"low":8375,"close":8422,"volume":5757},{"date":"2025-03-13","open":8310,"high":8533,"low":8310,"close":8320,"volume":2195},{"date":"2025-03-14","open":8320,"high":8533,"low":8301,"close":8348,"volume":4578},{"date":"2025-03-17","open":8348,"high":8487,"low":8218,"close":8320,"volume":3871},{"date":"2025-03-18","open":8236,"high":8487,"low":8236,"close":8329,"volume":5059},{"date":"2025-03-19","open":8450,"high":8450,"low":8171,"close":8375,"volume":7633},{"date":"2025-03-20","open":8264,"high":8403,"low":8227,"close":8255,"volume":2674},{"date":"2025-03-21","open":8162,"high":8385,"low":8032,"close":8097,"volume":22308},{"date":"2025-03-24","open":8180,"high":8310,"low":8106,"close":8310,"volume":3783},{"date":"2025-03-25","open":8199,"high":8366,"low":8078,"close":8078,"volume":3150},{"date":"2025-03-26","open":8264,"high":8264,"low":7893,"close":7911,"volume":6720},{"date":"2025-03-27","open":7846,"high":8032,"low":7781,"close":7800,"volume":6032},{"date":"2025-03-28","open":7772,"high":8171,"low":7688,"close":7985,"volume":7168},{"date":"2025-03-31","open":7985,"high":7985,"low":7698,"close":7763,"volume":2113},{"date":"2025-04-01","open":7707,"high":8097,"low":7688,"close":7800,"volume":4403},{"date":"2025-04-02","open":7790,"high":7976,"low":7735,"close":7976,"volume":4235},{"date":"2025-04-03","open":7976,"high":7976,"low":7837,"close":7874,"volume":955},{"date":"2025-04-04","open":7818,"high":8273,"low":7800,"close":8199,"volume":4379},{"date":"2025-04-07","open":8180,"high":8180,"low":7902,"close":8097,"volume":1828},{"date":"2025-04-08","open":8032,"high":8366,"low":7995,"close":8199,"volume":20555},{"date":"2025-04-09","open":8153,"high":8348,"low":7772,"close":7772,"volume":6206},{"date":"2025-04-10","open":7967,"high":8338,"low":7874,"close":8310,"volume":21784},{"date":"2025-04-11","open":8264,"high":8264,"low":7958,"close":7958,"volume":12420},{"date":"2025-04-14","open":8060,"high":8060,"low":7716,"close":8050,"volume":6927},{"date":"2025-04-15","open":7985,"high":8125,"low":7855,"close":7865,"volume":15712},{"date":"2025-04-16","open":7874,"high":7948,"low":7763,"close":7855,"volume":15556},{"date":"2025-04-17","open":7809,"high":7920,"low":7809,"close":7911,"volume":6219},{"date":"2025-04-18","open":7846,"high":8060,"low":7846,"close":7920,"volume":8452},{"date":"2025-04-21","open":7920,"high":8431,"low":7920,"close":8394,"volume":18496},{"date":"2025-04-22","open":8505,"high":8505,"low":8032,"close":8199,"volume":14976},{"date":"2025-04-23","open":8227,"high":8524,"low":8106,"close":8292,"volume":17846},{"date":"2025-04-24","open":8301,"high":8375,"low":8180,"close":8199,"volume":6639},{"date":"2025-04-25","open":8255,"high":8329,"low":8125,"close":8329,"volume":14331},{"date":"2025-04-28","open":8329,"high":8487,"low":8171,"close":8450,"volume":12231},{"date":"2025-04-29","open":8450,"high":8589,"low":8320,"close":8338,"volume":16166},{"date":"2025-04-30","open":8422,"high":8468,"low":8180,"close":8310,"volume":24661},{"date":"2025-05-02","open":8310,"high":8422,"low":8199,"close":8357,"volume":5300},{"date":"2025-05-07","open":8357,"high":8589,"low":8338,"close":8589,"volume":12282},{"date":"2025-05-08","open":8589,"high":8886,"low":8552,"close":8747,"volume":15041},{"date":"2025-05-09","open":8747,"high":8914,"low":8543,"close":8868,"volume":17585},{"date":"2025-05-12","open":8858,"high":8951,"low":8561,"close":8914,"volume":25840},{"date":"2025-05-13","open":8951,"high":8998,"low":8663,"close":8728,"volume":22972},{"date":"2025-05-14","open":8812,"high":8979,"low":8728,"close":8821,"volume":6213},{"date":"2025-05-15","open":8914,"high":8914,"low":8589,"close":8589,"volume":9256},{"date":"2025-05-16","open":8700,"high":8756,"low":8663,"close":8719,"volume":5575},{"date":"2025-05-19","open":8775,"high":8830,"low":8663,"close":8682,"volume":3640},{"date":"2025-05-20","open":8756,"high":8821,"low":8561,"close":8561,"volume":3607},{"date":"2025-05-21","open":8561,"high":8877,"low":8543,"close":8877,"volume":12741},{"date":"2025-05-22","open":8914,"high":9100,"low":8830,"close":8979,"volume":9132},{"date":"2025-05-23","open":8979,"high":9072,"low":8840,"close":9025,"volume":24069},{"date":"2025-05-26","open":9025,"high":9183,"low":9007,"close":9165,"volume":20382},{"date":"2025-05-27","open":9174,"high":9276,"low":8858,"close":9100,"volume":23372},{"date":"2025-05-28","open":9100,"high":9100,"low":8923,"close":8970,"volume":9099},{"date":"2025-05-29","open":9007,"high":9193,"low":8914,"close":9165,"volume":12042},{"date":"2025-05-30","open":9165,"high":9276,"low":8914,"close":9100,"volume":26429},{"date":"2025-06-02","open":9100,"high":9100,"low":8626,"close":8895,"volume":9582},{"date":"2025-06-04","open":8830,"high":9100,"low":8487,"close":8988,"volume":32582},{"date":"2025-06-05","open":8988,"high":9713,"low":8933,"close":9564,"volume":58159},{"date":"2025-06-09","open":9666,"high":10390,"low":9564,"close":9750,"volume":54302},{"date":"2025-06-10","open":9722,"high":10168,"low":9564,"close":9954,"volume":39876},{"date":"2025-06-11","open":9963,"high":10112,"low":9629,"close":9889,"volume":25948},{"date":"2025-06-12","open":9889,"high":10028,"low":9536,"close":9545,"volume":18550},{"date":"2025-06-13","open":9480,"high":9657,"low":8970,"close":9285,"volume":34130},{"date":"2025-06-16","open":9285,"high":9471,"low":9044,"close":9406,"volume":17278},{"date":"2025-06-17","open":9425,"high":9471,"low":9025,"close":9285,"volume":21472},{"date":"2025-06-18","open":9285,"high":9425,"low":9193,"close":9313,"volume":5436},{"date":"2025-06-19","open":9378,"high":9378,"low":9035,"close":9193,"volume":9514},{"date":"2025-06-20","open":9202,"high":9230,"low":8988,"close":9007,"volume":6479},{"date":"2025-06-23","open":8868,"high":9007,"low":8775,"close":8914,"volume":9715},{"date":"2025-06-24","open":8877,"high":9193,"low":8877,"close":9128,"volume":8010},{"date":"2025-06-25","open":9044,"high":9118,"low":8700,"close":8700,"volume":15809},{"date":"2025-06-26","open":8700,"high":8849,"low":8375,"close":8812,"volume":15912},{"date":"2025-06-27","open":8700,"high":8775,"low":8459,"close":8682,"volume":10900},{"date":"2025-06-30","open":8617,"high":8728,"low":8385,"close":8468,"volume":14847},{"date":"2025-07-01","open":8468,"high":8821,"low":8468,"close":8691,"volume":13792},{"date":"2025-07-02","open":8691,"high":8738,"low":8543,"close":8719,"volume":4980},{"date":"2025-07-03","open":8700,"high":8914,"low":8645,"close":8858,"volume":9422},{"date":"2025-07-04","open":8849,"high":8849,"low":8673,"close":8682,"volume":3726},{"date":"2025-07-07","open":8682,"high":9007,"low":8608,"close":8970,"volume":10800},{"date":"2025-07-08","open":9007,"high":9378,"low":8970,"close":9202,"volume":18879},{"date":"2025-07-09","open":9202,"high":10483,"low":9193,"close":9973,"volume":119665},{"date":"2025-07-10","open":9880,"high":10084,"low":9638,"close":9963,"volume":35032},{"date":"2025-07-11","open":9973,"high":10121,"low":9796,"close":9796,"volume":21727},{"date":"2025-07-14","open":9935,"high":10186,"low":9778,"close":9935,"volume":18699},{"date":"2025-07-15","open":10149,"high":10168,"low":9490,"close":9499,"volume":23403},{"date":"2025-07-16","open":9499,"high":9694,"low":9397,"close":9518,"volume":11672},{"date":"2025-07-17","open":9518,"high":9536,"low":9285,"close":9471,"volume":14974},{"date":"2025-07-18","open":9397,"high":9462,"low":9165,"close":9165,"volume":12518},{"date":"2025-07-21","open":9155,"high":9471,"low":9128,"close":9471,"volume":13930},{"date":"2025-07-22","open":9471,"high":9592,"low":9276,"close":9453,"volume":13727},{"date":"2025-07-23","open":9443,"high":9443,"low":9118,"close":9239,"volume":5789},{"date":"2025-07-24","open":9220,"high":9323,"low":9007,"close":9155,"volume":12609},{"date":"2025-07-25","open":9146,"high":9146,"low":8784,"close":8849,"volume":15722},{"date":"2025-07-28","open":8942,"high":9833,"low":8923,"close":9109,"volume":49873},{"date":"2025-07-29","open":9109,"high":9183,"low":8933,"close":9118,"volume":4668},{"date":"2025-07-30","open":9211,"high":9295,"low":9183,"close":9258,"volume":4179},{"date":"2025-07-31","open":9285,"high":9285,"low":9063,"close":9063,"volume":4898},{"date":"2025-08-01","open":9063,"high":9063,"low":8682,"close":8784,"volume":10359},{"date":"2025-08-04","open":8673,"high":8905,"low":8663,"close":8858,"volume":4748},{"date":"2025-08-05","open":8877,"high":9081,"low":8868,"close":8868,"volume":4681},{"date":"2025-08-06","open":9016,"high":9035,"low":8886,"close":9025,"volume":2064},{"date":"2025-08-07","open":9146,"high":9239,"low":9025,"close":9211,"volume":5714},{"date":"2025-08-08","open":9202,"high":9202,"low":9025,"close":9100,"volume":4450},{"date":"2025-08-11","open":9183,"high":9258,"low":9109,"close":9248,"volume":3591},{"date":"2025-08-12","open":9248,"high":9285,"low":9063,"close":9128,"volume":3351},{"date":"2025-08-13","open":9165,"high":9165,"low":8970,"close":9072,"volume":1197},{"date":"2025-08-14","open":9072,"high":9072,"low":8960,"close":8970,"volume":1151},{"date":"2025-08-18","open":8970,"high":9397,"low":8970,"close":9155,"volume":16125},{"date":"2025-08-19","open":9193,"high":9285,"low":9155,"close":9248,"volume":7026},{"date":"2025-08-20","open":9276,"high":9276,"low":8960,"close":9090,"volume":17334},{"date":"2025-08-21","open":9090,"high":9285,"low":9090,"close":9202,"volume":8691},{"date":"2025-08-22","open":9276,"high":9341,"low":9220,"close":9313,"volume":5434},{"date":"2025-08-25","open":9313,"high":9480,"low":9295,"close":9406,"volume":3855},{"date":"2025-08-26","open":9406,"high":9406,"low":9304,"close":9388,"volume":3305},{"date":"2025-08-27","open":9313,"high":9453,"low":9295,"close":9332,"volume":2248},{"date":"2025-08-28","open":9285,"high":9518,"low":9239,"close":9518,"volume":9690},{"date":"2025-08-29","open":9555,"high":9657,"low":9406,"close":9657,"volume":18172},{"date":"2025-09-01","open":9657,"high":9843,"low":9545,"close":9740,"volume":35427},{"date":"2025-09-02","open":9833,"high":9982,"low":9768,"close":9954,"volume":24177},{"date":"2025-09-03","open":9926,"high":9935,"low":9740,"close":9889,"volume":9992},{"date":"2025-09-04","open":9889,"high":10149,"low":9787,"close":10019,"volume":8056},{"date":"2025-09-05","open":10028,"high":10093,"low":9462,"close":9722,"volume":9594},{"date":"2025-09-08","open":9629,"high":9861,"low":9313,"close":9740,"volume":13017},{"date":"2025-09-09","open":9666,"high":9935,"low":9601,"close":9796,"volume":10860},{"date":"2025-09-10","open":9778,"high":10288,"low":9778,"close":10065,"volume":22289},{"date":"2025-09-11","open":10112,"high":10149,"low":9852,"close":9861,"volume":12147},{"date":"2025-09-12","open":9870,"high":10103,"low":9713,"close":9880,"volume":12767},{"date":"2025-09-15","open":9870,"high":9870,"low":9620,"close":9731,"volume":5116},{"date":"2025-09-16","open":9648,"high":9843,"low":9443,"close":9657,"volume":11224},{"date":"2025-09-17","open":9657,"high":9908,"low":9545,"close":9713,"volume":9301},{"date":"2025-09-18","open":9647,"high":9702,"low":9482,"close":9610,"volume":5130},{"date":"2025-09-19","open":10580,"high":10580,"low":10110,"close":10250,"volume":5168},{"date":"2025-09-22","open":9406,"high":9703,"low":9406,"close":9694,"volume":4324},{"date":"2025-09-23","open":9740,"high":9750,"low":9592,"close":9601,"volume":4767},{"date":"2025-09-24","open":9583,"high":9629,"low":9425,"close":9462,"volume":1860},{"date":"2025-09-25","open":9388,"high":9564,"low":9388,"close":9499,"volume":3741},{"date":"2025-09-26","open":9480,"high":9518,"low":9369,"close":9490,"volume":1540},{"date":"2025-09-29","open":9490,"high":9573,"low":9295,"close":9406,"volume":2170},{"date":"2025-09-30","open":9406,"high":9592,"low":9406,"close":9406,"volume":843},{"date":"2025-10-01","open":9397,"high":9518,"low":9388,"close":9508,"volume":1310},{"date":"2025-10-02","open":9481,"high":9602,"low":9388,"close":9388,"volume":1401},{"date":"2025-10-10","open":9285,"high":9369,"low":9109,"close":9109,"volume":6967},{"date":"2025-10-13","open":8877,"high":9202,"low":8877,"close":8979,"volume":5715},{"date":"2025-10-14","open":8979,"high":9081,"low":8793,"close":8840,"volume":9216},{"date":"2025-10-15","open":8895,"high":9100,"low":8886,"close":9044,"volume":4293},{"date":"2025-10-16","open":9016,"high":9100,"low":8933,"close":9100,"volume":2893},{"date":"2025-10-17","open":9100,"high":9100,"low":8877,"close":8923,"volume":3711},{"date":"2025-10-20","open":8942,"high":9183,"low":8942,"close":9183,"volume":1340},{"date":"2025-10-21","open":9118,"high":9183,"low":9072,"close":9146,"volume":2772},{"date":"2025-10-22","open":9063,"high":9146,"low":8960,"close":8998,"volume":2944},{"date":"2025-10-23","open":8979,"high":8998,"low":8886,"close":8951,"volume":2169},{"date":"2025-10-24","open":9016,"high":9174,"low":9007,"close":9072,"volume":2090},{"date":"2025-10-27","open":8970,"high":9072,"low":8923,"close":8960,"volume":2212},{"date":"2025-10-28","open":8960,"high":9155,"low":8821,"close":9100,"volume":6037},{"date":"2025-10-29","open":9100,"high":9100,"low":8849,"close":8849,"volume":7995},{"date":"2025-10-30","open":8849,"high":8849,"low":8645,"close":8645,"volume":4953},{"date":"2025-10-31","open":8635,"high":8654,"low":8459,"close":8478,"volume":8733},{"date":"2025-11-03","open":8468,"high":8468,"low":8245,"close":8255,"volume":12868,"rsi_14":36.36,"sma_20":9687.0,"sma_60":10030.33,"sma_120":9930.83},{"date":"2025-11-04","open":8255,"high":8422,"low":8171,"close":8394,"volume":5948,"rsi_14":34.38,"sma_20":9632.5,"sma_60":10022.0,"sma_120":9927.67},{"date":"2025-11-05","open":8385,"high":8570,"low":8283,"close":8357,"volume":5671,"rsi_14":31.98,"sma_20":9570.5,"sma_60":10012.83,"sma_120":9923.08},{"date":"2025-11-06","open":8691,"high":8691,"low":8375,"close":8440,"volume":3448,"rsi_14":37.74,"sma_20":9521.5,"sma_60":10002.33,"sma_120":9918.83},{"date":"2025-11-07","open":8357,"high":8682,"low":8301,"close":8552,"volume":7354,"rsi_14":32.65,"sma_20":9491.5,"sma_60":9990.5,"sma_120":9917.25},{"date":"2025-11-10","open":8747,"high":8803,"low":8505,"close":8533,"volume":5575,"rsi_14":32.99,"sma_20":9467.5,"sma_60":9980.33,"sma_120":9914.67},{"date":"2025-11-11","open":8570,"high":8700,"low":8570,"close":8700,"volume":4519,"rsi_14":41.84,"sma_20":9460.0,"sma_60":9970.5,"sma_120":9915.67},{"date":"2025-11-12","open":8700,"high":8812,"low":8645,"close":8812,"volume":4143,"rsi_14":46.31,"sma_20":9447.5,"sma_60":9964.83,"sma_120":9916.5},{"date":"2025-11-13","open":8821,"high":8998,"low":8812,"close":8821,"volume":3240,"rsi_14":42.93,"sma_20":9432.5,"sma_60":9960.33,"sma_120":9917.75},{"date":"2025-11-14","open":8868,"high":9007,"low":8793,"close":8905,"volume":843,"rsi_14":48.4,"sma_20":9431.5,"sma_60":9959.17,"sma_120":9920.83},{"date":"2025-11-17","open":8988,"high":8998,"low":8821,"close":8914,"volume":941,"rsi_14":44.25,"sma_20":9417.0,"sma_60":9954.83,"sma_120":9921.17},{"date":"2025-11-18","open":9072,"high":9072,"low":8747,"close":8747,"volume":2740,"rsi_14":46.67,"sma_20":9395.5,"sma_60":9945.83,"sma_120":9919.08},{"date":"2025-11-19","open":8747,"high":8868,"low":8645,"close":8793,"volume":1480,"rsi_14":55.41,"sma_20":9384.5,"sma_60":9940.5,"sma_120":9917.0},{"date":"2025-11-20","open":8830,"high":8830,"low":8710,"close":8710,"volume":1968,"rsi_14":58.99,"sma_20":9371.5,"sma_60":9931.67,"sma_120":9912.92},{"date":"2025-11-21","open":8905,"high":8905,"low":8691,"close":8691,"volume":699,"rsi_14":70.09,"sma_20":9351.0,"sma_60":9920.5,"sma_120":9909.25},{"date":"2025-11-24","open":8700,"high":8700,"low":8608,"close":8700,"volume":1370,"rsi_14":66.02,"sma_20":9337.0,"sma_60":9907.83,"sma_120":9906.83},{"date":"2025-11-25","open":8914,"high":8914,"low":8626,"close":8691,"volume":1906,"rsi_14":68.0,"sma_20":9315.0,"sma_60":9895.33,"sma_120":9902.58},{"date":"2025-11-26","open":8663,"high":8905,"low":8608,"close":8682,"volume":3146,"rsi_14":64.13,"sma_20":9306.0,"sma_60":9883.67,"sma_120":9898.83},{"date":"2025-11-27","open":8728,"high":8738,"low":8645,"close":8682,"volume":962,"rsi_14":58.75,"sma_20":9308.0,"sma_60":9868.67,"sma_120":9896.92},{"date":"2025-11-28","open":8617,"high":9053,"low":8617,"close":8970,"volume":4398,"rsi_14":71.56,"sma_20":9334.5,"sma_60":9856.33,"sma_120":9896.75},{"date":"2025-12-01","open":8970,"high":9063,"low":8914,"close":8960,"volume":1753,"rsi_14":65.22,"sma_20":9372.5,"sma_60":9842.33,"sma_120":9891.33},{"date":"2025-12-02","open":8979,"high":9044,"low":8830,"close":8988,"volume":2733,"rsi_14":61.45,"sma_20":9404.5,"sma_60":9825.0,"sma_120":9884.5},{"date":"2025-12-03","open":9044,"high":9155,"low":8905,"close":9155,"volume":4345,"rsi_14":68.0,"sma_20":9447.5,"sma_60":9811.83,"sma_120":9877.33},{"date":"2025-12-04","open":9165,"high":9276,"low":8970,"close":9072,"volume":7731,"rsi_14":59.0,"sma_20":9481.5,"sma_60":9794.83,"sma_120":9870.0},{"date":"2025-12-05","open":9072,"high":9239,"low":8793,"close":9118,"volume":1746,"rsi_14":60.58,"sma_20":9512.0,"sma_60":9784.0,"sma_120":9866.17},{"date":"2025-12-08","open":9118,"high":9193,"low":8970,"close":9137,"volume":2543,"rsi_14":73.86,"sma_20":9544.5,"sma_60":9773.17,"sma_120":9864.83},{"date":"2025-12-09","open":9072,"high":9276,"low":8960,"close":9202,"volume":3649,"rsi_14":74.44,"sma_20":9571.5,"sma_60":9762.5,"sma_120":9863.0},{"date":"2025-12-10","open":9202,"high":9202,"low":8645,"close":8951,"volume":4110,"rsi_14":62.04,"sma_20":9579.0,"sma_60":9742.5,"sma_120":9860.0},{"date":"2025-12-11","open":8960,"high":9146,"low":8784,"close":9146,"volume":9441,"rsi_14":69.29,"sma_20":9596.5,"sma_60":9729.67,"sma_120":9858.5},{"date":"2025-12-12","open":9118,"high":9118,"low":8821,"close":9007,"volume":7130,"rsi_14":61.7,"sma_20":9602.0,"sma_60":9714.0,"sma_120":9856.83},{"date":"2025-12-15","open":8979,"high":9109,"low":8868,"close":9109,"volume":5971,"rsi_14":64.9,"sma_20":9612.5,"sma_60":9702.83,"sma_120":9857.75},{"date":"2025-12-16","open":9193,"high":9193,"low":8923,"close":9118,"volume":5281,"rsi_14":65.56,"sma_20":9632.5,"sma_60":9693.17,"sma_120":9859.58},{"date":"2025-12-17","open":9118,"high":9220,"low":8998,"close":9220,"volume":6267,"rsi_14":67.9,"sma_20":9655.5,"sma_60":9684.33,"sma_120":9860.42},{"date":"2025-12-18","open":9267,"high":9276,"low":9128,"close":9193,"volume":4843,"rsi_14":58.96,"sma_20":9681.5,"sma_60":9675.33,"sma_120":9864.83},{"date":"2025-12-19","open":9276,"high":9276,"low":9109,"close":9165,"volume":2079,"rsi_14":58.09,"sma_20":9707.0,"sma_60":9669.0,"sma_120":9868.0},{"date":"2025-12-22","open":9267,"high":9267,"low":9100,"close":9202,"volume":2954,"rsi_14":58.39,"sma_20":9734.0,"sma_60":9660.17,"sma_120":9872.67},{"date":"2025-12-23","open":9202,"high":9248,"low":9100,"close":9109,"volume":13465,"rsi_14":48.06,"sma_20":9756.5,"sma_60":9651.33,"sma_120":9878.42},{"date":"2025-12-24","open":9081,"high":9248,"low":9044,"close":9193,"volume":4921,"rsi_14":55.04,"sma_20":9784.0,"sma_60":9646.5,"sma_120":9882.92},{"date":"2025-12-26","open":9128,"high":9378,"low":9035,"close":9369,"volume":8084,"rsi_14":59.44,"sma_20":9821.0,"sma_60":9644.17,"sma_120":9888.75},{"date":"2025-12-29","open":10100,"high":10100,"low":9700,"close":9700,"volume":3757,"rsi_14":46.11,"sma_20":9823.0,"sma_60":9635.5,"sma_120":9890.08},{"date":"2025-12-30","open":9700,"high":9980,"low":9630,"close":9980,"volume":2181,"rsi_14":51.74,"sma_20":9839.5,"sma_60":9633.0,"sma_120":9895.33},{"date":"2026-01-02","open":9960,"high":9960,"low":9720,"close":9750,"volume":6402,"rsi_14":52.79,"sma_20":9843.0,"sma_60":9626.67,"sma_120":9896.08},{"date":"2026-01-05","open":9680,"high":9720,"low":9540,"close":9540,"volume":4008,"rsi_14":42.13,"sma_20":9827.0,"sma_60":9615.0,"sma_120":9893.0},{"date":"2026-01-06","open":9610,"high":9730,"low":9440,"close":9730,"volume":5206,"rsi_14":50.75,"sma_20":9825.0,"sma_60":9609.33,"sma_120":9884.58},{"date":"2026-01-07","open":9640,"high":9640,"low":9300,"close":9570,"volume":3881,"rsi_14":44.17,"sma_20":9812.5,"sma_60":9605.33,"sma_120":9874.92},{"date":"2026-01-08","open":9570,"high":9990,"low":9210,"close":9560,"volume":8386,"rsi_14":43.69,"sma_20":9798.5,"sma_60":9603.5,"sma_120":9866.67},{"date":"2026-01-09","open":9560,"high":9880,"low":9470,"close":9610,"volume":5659,"rsi_14":42.0,"sma_20":9783.5,"sma_60":9605.0,"sma_120":9857.58},{"date":"2026-01-12","open":9580,"high":9580,"low":9410,"close":9410,"volume":1734,"rsi_14":38.71,"sma_20":9772.0,"sma_60":9599.5,"sma_120":9850.75},{"date":"2026-01-13","open":9320,"high":9480,"low":9320,"close":9480,"volume":1425,"rsi_14":41.18,"sma_20":9753.5,"sma_60":9594.17,"sma_120":9844.33},{"date":"2026-01-14","open":9410,"high":9520,"low":9400,"close":9510,"volume":980,"rsi_14":40.91,"sma_20":9744.0,"sma_60":9592.5,"sma_120":9838.58},{"date":"2026-01-15","open":9460,"high":9620,"low":9340,"close":9620,"volume":2563,"rsi_14":45.7,"sma_20":9734.5,"sma_60":9588.0,"sma_120":9836.5},{"date":"2026-01-16","open":9550,"high":9600,"low":9400,"close":9400,"volume":2665,"rsi_14":62.59,"sma_20":8614.5,"sma_60":8469.5,"sma_120":8419.33},{"date":"2026-01-19","open":9340,"high":9610,"low":9230,"close":9400,"volume":7086,"rsi_14":33.95,"sma_20":9687.0,"sma_60":9575.67,"sma_120":9823.33},{"date":"2026-01-20","open":9400,"high":9610,"low":9270,"close":9480,"volume":6742,"rsi_14":44.02,"sma_20":9666.0,"sma_60":9573.0,"sma_120":9819.42},{"date":"2026-01-21","open":9360,"high":9390,"low":9220,"close":9360,"volume":4744,"rsi_14":31.55,"sma_20":9640.5,"sma_60":9566.17,"sma_120":9815.25},{"date":"2026-01-22","open":9300,"high":9460,"low":9250,"close":9350,"volume":2441,"rsi_14":36.3,"sma_20":9612.5,"sma_60":9561.17,"sma_120":9813.75},{"date":"2026-01-23","open":9350,"high":9780,"low":9350,"close":9610,"volume":7392,"rsi_14":52.32,"sma_20":9602.5,"sma_60":9558.0,"sma_120":9812.08},{"date":"2026-01-26","open":9560,"high":9770,"low":9510,"close":9760,"volume":5710,"rsi_14":51.02,"sma_20":9595.5,"sma_60":9561.83,"sma_120":9811.58},{"date":"2026-01-27","open":9690,"high":9770,"low":9360,"close":9360,"volume":8676,"rsi_14":43.86,"sma_20":9559.0,"sma_60":9562.67,"sma_120":9806.5},{"date":"2026-01-28","open":9420,"high":9470,"low":9300,"close":9360,"volume":8694,"rsi_14":44.12,"sma_20":9542.0,"sma_60":9566.5,"sma_120":9803.17},{"date":"2026-01-29","open":9300,"high":9430,"low":9300,"close":9400,"volume":5078,"rsi_14":43.79,"sma_20":9513.0,"sma_60":9575.0,"sma_120":9802.67},{"date":"2026-01-30","open":9440,"high":9440,"low":9320,"close":9400,"volume":11696,"rsi_14":49.66,"sma_20":9495.5,"sma_60":9581.0,"sma_120":9801.5},{"date":"2026-02-02","open":9390,"high":9400,"low":9190,"close":9400,"volume":9990,"rsi_14":47.18,"sma_20":9488.5,"sma_60":9587.67,"sma_120":9800.25},{"date":"2026-02-03","open":9330,"high":9500,"low":9200,"close":9500,"volume":7821,"rsi_14":49.66,"sma_20":9477.0,"sma_60":9594.5,"sma_120":9798.42},{"date":"2026-02-04","open":9390,"high":9500,"low":9340,"close":9340,"volume":5314,"rsi_14":40.91,"sma_20":9465.5,"sma_60":9596.67,"sma_120":9793.58},{"date":"2026-02-05","open":9340,"high":9370,"low":9280,"close":9370,"volume":4700,"rsi_14":48.89,"sma_20":9456.0,"sma_60":9599.67,"sma_120":9790.0},{"date":"2026-02-06","open":9300,"high":9480,"low":9210,"close":9310,"volume":5338,"rsi_14":46.81,"sma_20":9441.0,"sma_60":9598.67,"sma_120":9784.58},{"date":"2026-02-09","open":9310,"high":9440,"low":9310,"close":9350,"volume":1857,"rsi_14":45.26,"sma_20":9438.0,"sma_60":9596.33,"sma_120":9780.58},{"date":"2026-02-10","open":9370,"high":9780,"low":9310,"close":9670,"volume":7894,"rsi_14":59.87,"sma_20":9447.5,"sma_60":9599.17,"sma_120":9779.75},{"date":"2026-02-11","open":9660,"high":9960,"low":9580,"close":9670,"volume":9397,"rsi_14":60.26,"sma_20":9455.5,"sma_60":9600.5,"sma_120":9779.83},{"date":"2026-02-12","open":9670,"high":9770,"low":9590,"close":9710,"volume":4261,"rsi_14":53.73,"sma_20":9460.0,"sma_60":9602.33,"sma_120":9778.58},{"date":"2026-02-13","open":9720,"high":9950,"low":9610,"close":9720,"volume":12019,"rsi_14":48.33,"sma_20":9476.0,"sma_60":9607.33,"sma_120":9776.58},{"date":"2026-02-19","open":10000,"high":10000,"low":9740,"close":9940,"volume":6624,"rsi_14":78.43,"sma_20":9503.0,"sma_60":9615.17,"sma_120":9777.83},{"date":"2026-02-20","open":9930,"high":10000,"low":9850,"close":10000,"volume":6159,"rsi_14":79.63,"sma_20":9529.0,"sma_60":9625.5,"sma_120":9778.58},{"date":"2026-02-23","open":10250,"high":11300,"low":10110,"close":10940,"volume":79953,"rsi_14":88.89,"sma_20":9608.0,"sma_60":9651.83,"sma_120":9786.17},{"date":"2026-02-24","open":11600,"high":11850,"low":11000,"close":11460,"volume":58521,"rsi_14":91.2,"sma_20":9713.5,"sma_60":9686.67,"sma_120":9797.25},{"date":"2026-02-25","open":12060,"high":12450,"low":11000,"close":11190,"volume":27584,"rsi_14":82.31,"sma_20":9792.5,"sma_60":9717.17,"sma_120":9806.25},{"date":"2026-02-26","open":11440,"high":11440,"low":10410,"close":10460,"volume":23980,"rsi_14":64.12,"sma_20":9827.5,"sma_60":9735.67,"sma_120":9809.67},{"date":"2026-02-27","open":10680,"high":10680,"low":9920,"close":9980,"volume":38965,"rsi_14":58.6,"sma_20":9858.5,"sma_60":9746.17,"sma_120":9807.42},{"date":"2026-03-03","open":9900,"high":12900,"low":9630,"close":10530,"volume":155960,"rsi_14":63.68,"sma_20":9917.0,"sma_60":9760.67,"sma_120":9808.5},{"date":"2026-03-04","open":10530,"high":11250,"low":9600,"close":11000,"volume":68593,"rsi_14":68.17,"sma_20":9997.0,"sma_60":9783.17,"sma_120":9812.75},{"date":"2026-03-05","open":11350,"high":11450,"low":10700,"close":10800,"volume":24719,"rsi_14":65.07,"sma_20":10067.0,"sma_60":9801.83,"sma_120":9813.42},{"date":"2026-03-06","open":10700,"high":11350,"low":10650,"close":10960,"volume":23657,"rsi_14":63.87,"sma_20":10145.0,"sma_60":9820.17,"sma_120":9816.0},{"date":"2026-03-09","open":10770,"high":10770,"low":10250,"close":10320,"volume":11630,"rsi_14":56.14,"sma_20":10186.0,"sma_60":9829.33,"sma_120":9812.08},{"date":"2026-03-10","open":10440,"high":10850,"low":10350,"close":10470,"volume":13615,"rsi_14":57.04,"sma_20":10242.5,"sma_60":9840.17,"sma_120":9812.08},{"date":"2026-03-11","open":10470,"high":11260,"low":10470,"close":10660,"volume":13714,"rsi_14":58.42,"sma_20":10307.0,"sma_60":9853.83,"sma_120":9813.5},{"date":"2026-03-12","open":10660,"high":11740,"low":10660,"close":11640,"volume":49891,"rsi_14":63.41,"sma_20":10423.5,"sma_60":9882.67,"sma_120":9822.58},{"date":"2026-03-13","open":11620,"high":11740,"low":11370,"close":11370,"volume":17951,"rsi_14":60.46,"sma_20":10524.5,"sma_60":9911.5,"sma_120":9827.0},{"date":"2026-03-16","open":11370,"high":12000,"low":11290,"close":11850,"volume":13166,"rsi_14":57.47,"sma_20":10633.5,"sma_60":9944.83,"sma_120":9837.25},{"date":"2026-03-17","open":11710,"high":11740,"low":11430,"close":11480,"volume":7231,"rsi_14":50.17,"sma_20":10724.0,"sma_60":9373.67,"sma_120":8903.75},{"date":"2026-03-18","open":11480,"high":11970,"low":11410,"close":11750,"volume":7087,"rsi_14":54.71,"sma_20":10826.0,"sma_60":9427.67,"sma_120":8931.17},{"date":"2026-03-19","open":11400,"high":11810,"low":11400,"close":11420,"volume":11954,"rsi_14":58.66,"sma_20":10911.0,"sma_60":9474.83,"sma_120":8956.92},{"date":"2026-03-20","open":11550,"high":11820,"low":11390,"close":11390,"volume":11665,"rsi_14":63.85,"sma_20":10983.5,"sma_60":9523.5,"sma_120":8982.33},{"date":"2026-03-23","open":11390,"high":12390,"low":10970,"close":11450,"volume":22289,"rsi_14":60.0,"sma_20":11056.0,"sma_60":9576.5,"sma_120":9008.42},{"date":"2026-03-24","open":11360,"high":11820,"low":11160,"close":11190,"volume":7526,"rsi_14":52.16,"sma_20":11068.5,"sma_60":9622.67,"sma_120":9031.17},{"date":"2026-03-25","open":11210,"high":11360,"low":11130,"close":11360,"volume":3916,"rsi_14":56.42,"sma_20":11063.5,"sma_60":9671.5,"sma_120":9057.5},{"date":"2026-03-26","open":11450,"high":11450,"low":11070,"close":11100,"volume":2443,"rsi_14":51.57,"sma_20":11059.0,"sma_60":9714.33,"sma_120":9080.25},{"date":"2026-03-27","open":11090,"high":11190,"low":10910,"close":10940,"volume":4646,"rsi_14":57.79,"sma_20":11083.0,"sma_60":9757.17,"sma_120":9101.42},{"date":"2026-03-30","open":11290,"high":11290,"low":10670,"close":11120,"volume":5640,"rsi_14":58.1,"sma_20":11140.0,"sma_60":9802.5,"sma_120":9123.25},{"date":"2026-03-31","open":11110,"high":11730,"low":10820,"close":10970,"volume":12631,"rsi_14":53.9,"sma_20":11162.0,"sma_60":9840.33,"sma_120":9142.67},{"date":"2026-04-01","open":11240,"high":11250,"low":10910,"close":11000,"volume":5507,"rsi_14":39.4,"sma_20":11162.0,"sma_60":9878.83,"sma_120":9162.83},{"date":"2026-04-02","open":11300,"high":11300,"low":10620,"close":10650,"volume":9274,"rsi_14":38.39,"sma_20":11154.5,"sma_60":9912.67,"sma_120":9179.75},{"date":"2026-04-03","open":10710,"high":11190,"low":10590,"close":10820,"volume":9932,"rsi_14":31.54,"sma_20":11147.5,"sma_60":9950.17,"sma_120":9196.58},{"date":"2026-04-06","open":10990,"high":10990,"low":10740,"close":10740,"volume":725,"rsi_14":35.2,"sma_20":11168.5,"sma_60":9989.67,"sma_120":9212.67},{"date":"2026-04-07","open":11050,"high":11050,"low":10570,"close":10650,"volume":8864,"rsi_14":26.29,"sma_20":11177.5,"sma_60":10022.5,"sma_120":9228.33},{"date":"2026-04-08","open":10650,"high":10950,"low":10650,"close":10710,"volume":5806,"rsi_14":32.68,"sma_20":11180.0,"sma_60":10058.83,"sma_120":9246.0},{"date":"2026-04-09","open":10670,"high":11070,"low":10670,"close":10930,"volume":4003,"rsi_14":39.73,"sma_20":11144.5,"sma_60":10097.17,"sma_120":9265.25},{"date":"2026-04-10","open":10940,"high":11130,"low":10930,"close":11130,"volume":2779,"rsi_14":43.28,"sma_20":11132.5,"sma_60":10139.33,"sma_120":9286.25},{"date":"2026-04-13","open":11130,"high":11630,"low":10910,"close":11600,"volume":11910,"rsi_14":57.92,"sma_20":11120.0,"sma_60":10188.17,"sma_120":9310.0},{"date":"2026-04-14","open":11600,"high":11600,"low":11410,"close":11570,"volume":7847,"rsi_14":54.29,"sma_20":11124.5,"sma_60":10236.0,"sma_120":9335.17},{"date":"2026-04-15","open":11740,"high":11740,"low":11450,"close":11470,"volume":5139,"rsi_14":58.08,"sma_20":11110.5,"sma_60":10282.17,"sma_120":9358.33},{"date":"2026-04-16","open":11470,"high":11590,"low":11440,"close":11470,"volume":7566,"rsi_14":62.44,"sma_20":11113.0,"sma_60":10329.83,"sma_120":9382.92},{"date":"2026-04-17","open":11620,"high":11620,"low":11390,"close":11460,"volume":2894,"rsi_14":58.67,"sma_20":11116.5,"sma_60":10379.83,"sma_120":9406.83},{"date":"2026-04-20","open":11510,"high":11590,"low":11400,"close":11400,"volume":4162,"rsi_14":61.5,"sma_20":11114.0,"sma_60":10424.5,"sma_120":9430.0},{"date":"2026-04-21","open":11440,"high":11440,"low":11290,"close":11320,"volume":13711,"rsi_14":58.33,"sma_20":11120.5,"sma_60":10469.17,"sma_120":9454.58},{"date":"2026-04-22","open":11310,"high":11600,"low":11290,"close":11500,"volume":8141,"rsi_14":74.29,"sma_20":11127.5,"sma_60":10518.0,"sma_120":9478.0},{"date":"2026-04-23","open":11600,"high":11800,"low":11400,"close":11730,"volume":10374,"rsi_14":75.14,"sma_20":11159.0,"sma_60":10570.17,"sma_120":9502.83},{"date":"2026-04-24","open":11840,"high":12130,"low":11630,"close":11720,"volume":9148,"rsi_14":78.16,"sma_20":11198.0,"sma_60":10620.17,"sma_120":9529.33},{"date":"2026-04-27","open":11870,"high":12180,"low":11600,"close":12180,"volume":19673,"rsi_14":86.26,"sma_20":11251.0,"sma_60":10682.0,"sma_120":9559.33},{"date":"2026-04-28","open":12180,"high":12180,"low":11750,"close":11950,"volume":14406,"rsi_14":77.19,"sma_20":11300.0,"sma_60":10793.0,"sma_120":10179.75},{"date":"2026-04-29","open":11930,"high":11960,"low":11740,"close":11960,"volume":3696,"rsi_14":74.88,"sma_20":11348.0,"sma_60":10833.33,"sma_120":10198.0},{"date":"2026-04-30","open":11950,"high":12140,"low":11810,"close":12070,"volume":10791,"rsi_14":71.74,"sma_20":11605.0,"sma_60":11294.0,"sma_120":10707.25},{"date":"2026-05-04","open":12000,"high":12090,"low":11660,"close":11660,"volume":9823,"rsi_14":51.56,"sma_20":11461.0,"sma_60":10917.83,"sma_120":10252.75},{"date":"2026-05-06","open":11660,"high":11700,"low":11410,"close":11410,"volume":10869,"rsi_14":46.26,"sma_20":11494.5,"sma_60":10949.67,"sma_120":10272.08},{"date":"2026-05-07","open":11420,"high":11540,"low":11340,"close":11350,"volume":6554,"rsi_14":47.14,"sma_20":11529.5,"sma_60":10983.17,"sma_120":10289.92},{"date":"2026-05-08","open":12020,"high":12020,"low":11310,"close":11520,"volume":7214,"rsi_14":51.1,"sma_20":11570.0,"sma_60":11019.0,"sma_120":10309.33},{"date":"2026-05-11","open":11520,"high":11520,"low":11340,"close":11470,"volume":5277,"rsi_14":50.22,"sma_20":11597.0,"sma_60":11055.0,"sma_120":10326.83},{"date":"2026-05-12","open":11350,"high":11380,"low":11010,"close":11120,"volume":12849,"rsi_14":44.62,"sma_20":11596.5,"sma_60":11084.5,"sma_120":10340.42},{"date":"2026-05-13","open":11120,"high":11120,"low":10760,"close":10760,"volume":10891,"rsi_14":40.28,"sma_20":11554.5,"sma_60":11102.67,"sma_120":10350.92},{"date":"2026-05-14","open":10760,"high":10940,"low":10750,"close":10850,"volume":1147,"rsi_14":38.35,"sma_20":11518.5,"sma_60":11122.33,"sma_120":10361.42},{"date":"2026-05-15","open":10850,"high":11370,"low":10850,"close":10850,"volume":7037,"rsi_14":32.81,"sma_20":11487.5,"sma_60":11141.33,"sma_120":10371.83},{"date":"2026-05-18","open":10830,"high":11070,"low":10600,"close":10600,"volume":6796,"rsi_14":30.0,"sma_20":11444.0,"sma_60":11156.0,"sma_120":10381.67},{"date":"2026-05-19","open":10600,"high":10980,"low":10220,"close":10430,"volume":8388,"rsi_14":15.14,"sma_20":11392.5,"sma_60":11164.17,"sma_120":10389.67},{"date":"2026-05-20","open":10430,"high":10430,"low":10020,"close":10150,"volume":4482,"rsi_14":14.84,"sma_20":11330.0,"sma_60":11166.67,"sma_120":10396.08},{"date":"2026-05-21","open":10260,"high":10700,"low":10250,"close":10250,"volume":2478,"rsi_14":17.74,"sma_20":11276.5,"sma_60":11155.17,"sma_120":10403.5},{"date":"2026-05-22","open":10700,"high":10740,"low":10400,"close":10400,"volume":1036,"rsi_14":18.96,"sma_20":11221.5,"sma_60":11137.5,"sma_120":10412.08},{"date":"2026-05-26","open":10410,"high":10730,"low":10140,"close":10530,"volume":2118,"rsi_14":26.56,"sma_20":11161.5,"sma_60":11126.5,"sma_120":10421.83},{"date":"2026-05-27","open":10530,"high":10530,"low":9850,"close":9980,"volume":10458,"rsi_14":23.62,"sma_20":11074.5,"sma_60":11118.5,"sma_120":10427.08},{"date":"2026-05-28","open":9950,"high":9980,"low":9840,"close":9950,"volume":3393,"rsi_14":23.88,"sma_20":10963.0,"sma_60":11118.0,"sma_120":10432.08},{"date":"2026-05-29","open":9900,"high":9920,"low":9710,"close":9750,"volume":6489,"rsi_14":17.34,"sma_20":10853.0,"sma_60":11105.0,"sma_120":10432.83},{"date":"2026-06-01","open":9810,"high":9810,"low":9350,"close":9530,"volume":7535,"rsi_14":16.32,"sma_20":10731.5,"sma_60":11080.5,"sma_120":10431.83},{"date":"2026-06-02","open":9460,"high":9800,"low":9270,"close":9550,"volume":8775,"rsi_14":19.22,"sma_20":10605.5,"sma_60":11059.67,"sma_120":10430.75},{"date":"2026-06-04","open":9310,"high":9750,"low":9280,"close":9430,"volume":5167,"rsi_14":21.21,"sma_20":10494.0,"sma_60":11034.17,"sma_120":10427.17},{"date":"2026-06-05","open":9550,"high":9650,"low":9420,"close":9650,"volume":3175,"rsi_14":25.41,"sma_20":10406.0,"sma_60":11023.0,"sma_120":10426.17},{"date":"2026-06-08","open":9650,"high":9650,"low":9270,"close":9420,"volume":3342,"rsi_14":23.22,"sma_20":10309.5,"sma_60":11005.5,"sma_120":10422.83},{"date":"2026-06-09","open":9530,"high":9770,"low":9530,"close":9640,"volume":1538,"rsi_14":31.82,"sma_20":10215.5,"sma_60":10988.5,"sma_120":10421.17},{"date":"2026-06-10","open":9570,"high":9900,"low":9510,"close":9820,"volume":2273,"rsi_14":38.49,"sma_20":10133.0,"sma_60":10958.17,"sma_120":10420.42},{"date":"2026-06-11","open":9680,"high":9840,"low":9650,"close":9800,"volume":1910,"rsi_14":42.68,"sma_20":10067.0,"sma_60":10932.0,"sma_120":10421.75},{"date":"2026-06-12","open":9810,"high":10000,"low":9720,"close":9840,"volume":1569,"rsi_14":41.2,"sma_20":10021.0,"sma_60":10898.5,"sma_120":10421.67},{"date":"2026-06-15","open":9840,"high":10310,"low":9840,"close":10250,"volume":1957,"rsi_14":47.1,"sma_20":9991.0,"sma_60":10878.0,"sma_120":10426.25},{"date":"2026-06-16","open":10200,"high":10250,"low":10090,"close":10240,"volume":1749,"rsi_14":44.13,"sma_20":9960.5,"sma_60":10852.83,"sma_120":10429.83},{"date":"2026-06-17","open":10260,"high":10260,"low":10090,"close":10190,"volume":1006,"rsi_14":73.28,"sma_20":9925.0,"sma_60":10732.5,"sma_120":10450.58},{"date":"2026-06-18","open":10190,"high":10260,"low":9850,"close":9880,"volume":967,"rsi_14":48.44,"sma_20":9912.5,"sma_60":10807.17,"sma_120":10432.5},{"date":"2026-06-19","open":9800,"high":9800,"low":9420,"close":9420,"volume":5242,"rsi_14":43.43,"sma_20":9876.0,"sma_60":10773.33,"sma_120":10428.5},{"date":"2026-06-22","open":9420,"high":9540,"low":9160,"close":9190,"volume":3929,"rsi_14":43.25,"sma_20":9823.0,"sma_60":10740.0,"sma_120":10422.83},{"date":"2026-06-23","open":9150,"high":9220,"low":8590,"close":9110,"volume":10565,"rsi_14":41.47,"sma_20":9758.5,"sma_60":10702.5,"sma_120":10416.17},{"date":"2026-06-24","open":8780,"high":9190,"low":8670,"close":9180,"volume":4042,"rsi_14":45.06,"sma_20":9691.0,"sma_60":10670.5,"sma_120":10410.92},{"date":"2026-06-25","open":9200,"high":9200,"low":8750,"close":8800,"volume":1980,"rsi_14":34.2,"sma_20":9632.0,"sma_60":10634.83,"sma_120":10401.75},{"date":"2026-06-26","open":9090,"high":9090,"low":8500,"close":8690,"volume":6154,"rsi_14":35.8,"sma_20":9569.0,"sma_60":10594.33,"sma_120":10390.08},{"date":"2026-06-29","open":9020,"high":9020,"low":8690,"close":8850,"volume":1447,"rsi_14":34.26,"sma_20":9524.0,"sma_60":10559.0,"sma_120":10383.0},{"date":"2026-06-30","open":8970,"high":8970,"low":8710,"close":8860,"volume":2041,"rsi_14":29.49,"sma_20":9490.5,"sma_60":10523.33,"sma_120":10373.67},{"date":"2026-07-01","open":9180,"high":9180,"low":8440,"close":8790,"volume":5194,"rsi_14":28.87,"sma_20":9452.5,"sma_60":10492.33,"sma_120":10365.67},{"date":"2026-07-02","open":8790,"high":9050,"low":8760,"close":8780,"volume":1632,"rsi_14":27.54,"sma_20":9420.0,"sma_60":10458.33,"sma_120":10359.33},{"date":"2026-07-03","open":8850,"high":8930,"low":8450,"close":8720,"volume":5049,"rsi_14":11.94,"sma_20":9373.5,"sma_60":10424.67,"sma_120":10350.92},{"date":"2026-07-06","open":8820,"high":9000,"low":8750,"close":8900,"volume":1049,"rsi_14":19.27,"sma_20":9347.5,"sma_60":10395.5,"sma_120":10345.33},{"date":"2026-07-07","open":9000,"high":9000,"low":8920,"close":9000,"volume":1494,"rsi_14":23.32,"sma_20":9315.5,"sma_60":10367.0,"sma_120":10340.67},{"date":"2026-07-08","open":9000,"high":9000,"low":8930,"close":9000,"volume":451,"rsi_14":27.08,"sma_20":9274.5,"sma_60":10334.83,"sma_120":10335.58},{"date":"2026-07-09","open":9050,"high":9050,"low":8930,"close":9000,"volume":169,"rsi_14":35.62,"sma_20":9234.5,"sma_60":10299.33,"sma_120":10332.17},{"date":"2026-07-10","open":8990,"high":9050,"low":8930,"close":9020,"volume":815,"rsi_14":43.2,"sma_20":9193.5,"sma_60":10256.33,"sma_120":10328.33},{"date":"2026-07-13","open":9150,"high":9190,"low":8770,"close":8770,"volume":2745,"rsi_14":38.03,"sma_20":9119.5,"sma_60":10209.67,"sma_120":10322.17},{"date":"2026-07-14","open":8780,"high":9000,"low":8450,"close":9000,"volume":6706,"rsi_14":44.3,"sma_20":9057.5,"sma_60":10168.5,"sma_120":10317.0},{"date":"2026-07-15","open":8980,"high":8990,"low":8660,"close":8690,"volume":10017,"rsi_14":46.36,"sma_20":8982.5,"sma_60":10122.17,"sma_120":10311.08},{"date":"2026-07-16","open":8700,"high":8720,"low":8540,"close":8620,"volume":2098,"rsi_14":47.62,"sma_20":8919.5,"sma_60":10074.83,"sma_120":10304.58},{"date":"2026-07-20","open":8540,"high":8670,"low":8390,"close":8390,"volume":6439,"rsi_14":35.06,"sma_20":8868.0,"sma_60":10024.67,"sma_120":10295.5},{"date":"2026-07-21","open":8670,"high":8670,"low":8320,"close":8320,"volume":2253,"rsi_14":33.12,"sma_20":8824.5,"sma_60":9974.67,"sma_120":10286.83},{"date":"2026-07-22","open":8340,"high":8630,"low":8340,"close":8370,"volume":920,"rsi_14":36.71,"sma_20":8787.5,"sma_60":9922.5,"sma_120":10278.67},{"date":"2026-07-23","open":8410,"high":8580,"low":8370,"close":8500,"volume":1812,"rsi_14":41.76,"sma_20":8753.5,"sma_60":9868.67,"sma_120":10269.42},{"date":"2026-07-24","open":8660,"high":8660,"low":8430,"close":8470,"volume":1152,"rsi_14":42.51,"sma_20":8737.0,"sma_60":9814.5,"sma_120":10258.67},{"date":"2026-07-27","open":8480,"high":8570,"low":8410,"close":8500,"volume":2473,"rsi_14":36.84,"sma_20":8727.5,"sma_60":9753.17,"sma_120":10251.5},{"date":"2026-07-28","open":8500,"high":8500,"low":8290,"close":8470,"volume":5126,"rsi_14":31.72,"sma_20":8708.5,"sma_60":9695.17,"sma_120":10244.08},{"date":"2026-07-29","open":8470,"high":8500,"low":8030,"close":8500,"volume":10185,"rsi_14":33.11,"sma_20":8690.5,"sma_60":9637.5,"sma_120":10236.58},{"date":"2026-07-30","open":8510,"high":8510,"low":8390,"close":8390,"volume":1230,"rsi_14":30.82,"sma_20":8670.5,"sma_60":9576.17,"sma_120":10228.17},{"date":"2026-07-31","open":8470,"high":8500,"low":8330,"close":8390,"volume":2097,"rsi_14":29.94,"sma_20":8651.0,"sma_60":9521.67,"sma_120":10219.75},{"date":"2026-08-03","open":8480,"high":8520,"low":8360,"close":8360,"volume":657,"rsi_14":34.81,"sma_20":8633.0,"sma_60":9470.83,"sma_120":10210.25},{"date":"2026-08-04","open":8490,"high":8510,"low":8400,"close":8480,"volume":565,"rsi_14":29.03,"sma_20":8612.0,"sma_60":9423.0,"sma_120":10203.08},{"date":"2026-08-05","open":8790,"high":8790,"low":8470,"close":8480,"volume":2172,"rsi_14":38.71,"sma_20":8586.0,"sma_60":9372.33,"sma_120":10195.67},{"date":"2026-08-06","open":8560,"high":8570,"low":8480,"close":8540,"volume":306,"rsi_14":45.65,"sma_20":8563.0,"sma_60":9323.5,"sma_120":10189.25},{"date":"2026-08-07","open":8550,"high":8620,"low":8540,"close":8610,"volume":688,"rsi_14":64.47,"sma_20":8543.5,"sma_60":9281.67,"sma_120":10183.08},{"date":"2026-08-10","open":8680,"high":9220,"low":8650,"close":8730,"volume":5770,"rsi_14":75.31,"sma_20":8529.0,"sma_60":9247.83,"sma_120":10175.25},{"date":"2026-08-11","open":8770,"high":9030,"low":8770,"close":8890,"volume":2802,"rsi_14":78.26,"sma_20":8535.0,"sma_60":9215.17,"sma_120":10168.75},{"date":"2026-08-12","open":8890,"high":8900,"low":8780,"close":8800,"volume":1101,"rsi_14":67.05,"sma_20":8525.0,"sma_60":9181.0,"sma_120":10161.17},{"date":"2026-08-13","open":8800,"high":8930,"low":8800,"close":8910,"volume":902,"rsi_14":72.92,"sma_20":8536.0,"sma_60":9152.83,"sma_120":10154.42},{"date":"2026-08-14","open":8910,"high":8910,"low":8700,"close":8910,"volume":1948,"rsi_14":72.04,"sma_20":8550.5,"sma_60":9127.5,"sma_120":10145.83},{"date":"2026-08-18","open":8910,"high":9290,"low":8860,"close":9100,"volume":4059,"rsi_14":78.9,"sma_20":8586.0,"sma_60":9110.0,"sma_120":10138.33},{"date":"2026-08-19","open":9010,"high":9080,"low":8770,"close":9080,"volume":2899,"rsi_14":76.85,"sma_20":8624.0,"sma_60":9090.5,"sma_120":10122.83},{"date":"2026-08-20","open":9010,"high":9170,"low":8770,"close":9170,"volume":2665,"rsi_14":86.79,"sma_20":8664.0,"sma_60":9070.0,"sma_120":10103.75},{"date":"2026-08-21","open":9080,"high":9190,"low":8800,"close":9190,"volume":816,"rsi_14":87.04,"sma_20":8698.5,"sma_60":9047.67,"sma_120":10087.08},{"date":"2026-08-24","open":9190,"high":9200,"low":9010,"close":9160,"volume":2245,"rsi_14":87.04,"sma_20":8733.0,"sma_60":9034.0,"sma_120":10076.25},{"date":"2026-08-25","open":9160,"high":9210,"low":8630,"close":9170,"volume":654,"rsi_14":85.57,"sma_20":8766.5,"sma_60":9021.0,"sma_120":10069.5},{"date":"2026-08-26","open":9160,"high":9200,"low":8720,"close":9150,"volume":461,"rsi_14":83.84,"sma_20":8800.5,"sma_60":9011.0,"sma_120":10058.0},{"date":"2026-08-27","open":9150,"high":9200,"low":9110,"close":9110,"volume":1111,"rsi_14":79.38,"sma_20":8831.0,"sma_60":9004.0,"sma_120":10042.25},{"date":"2026-08-28","open":9070,"high":9200,"low":9030,"close":9180,"volume":621,"rsi_14":79.38,"sma_20":8870.5,"sma_60":8997.83,"sma_120":10028.75},{"date":"2026-08-31","open":9190,"high":9290,"low":9040,"close":9090,"volume":531,"rsi_14":69.15,"sma_20":8905.5,"sma_60":8992.17,"sma_120":10013.17},{"date":"2026-09-01","open":9040,"high":9170,"low":8980,"close":9170,"volume":978,"rsi_14":66.28,"sma_20":8946.0,"sma_60":8984.17,"sma_120":10003.58},{"date":"2026-09-02","open":9010,"high":9090,"low":8990,"close":9080,"volume":40591,"rsi_14":66.28,"sma_20":8976.0,"sma_60":8978.5,"sma_120":9992.0},{"date":"2026-09-03","open":9090,"high":9210,"low":9010,"close":9170,"volume":26137,"rsi_14":65.48,"sma_20":9010.5,"sma_60":8970.67,"sma_120":9979.58},{"date":"2026-09-04","open":9180,"high":9290,"low":9150,"close":9280,"volume":2266,"rsi_14":69.47,"sma_20":9047.5,"sma_60":8961.67,"sma_120":9959.92},{"date":"2026-09-07","open":9320,"high":9440,"low":9280,"close":9360,"volume":3941,"rsi_14":65.48,"sma_20":9085.0,"sma_60":8954.33,"sma_120":9943.17},{"date":"2026-09-08","open":9360,"high":9610,"low":9360,"close":9360,"volume":5176,"rsi_14":67.07,"sma_20":9116.5,"sma_60":8946.33,"sma_120":9922.42},{"date":"2026-09-09","open":9360,"high":9500,"low":9230,"close":9230,"volume":2115,"rsi_14":53.49,"sma_20":9133.5,"sma_60":8929.33,"sma_120":9903.67},{"date":"2026-09-10","open":9230,"high":9230,"low":9110,"close":9110,"volume":453,"rsi_14":45.83,"sma_20":9149.0,"sma_60":8910.5,"sma_120":9881.67},{"date":"2026-09-11","open":9110,"high":9120,"low":8900,"close":8990,"volume":2400,"rsi_14":41.9,"sma_20":9153.0,"sma_60":8890.5,"sma_120":9861.42},{"date":"2026-09-14","open":9340,"high":9690,"low":8900,"close":9650,"volume":421,"rsi_14":64.12,"sma_20":9190.0,"sma_60":8886.67,"sma_120":9846.92},{"date":"2026-09-15","open":9370,"high":9370,"low":9120,"close":9230,"volume":2587,"rsi_14":51.9,"sma_20":9196.5,"sma_60":8883.5,"sma_120":9828.42},{"date":"2026-09-16","open":9120,"high":9210,"low":9000,"close":9070,"volume":1029,"rsi_14":49.1,"sma_20":9196.0,"sma_60":8881.5,"sma_120":9810.75},{"date":"2026-09-17","open":8990,"high":9600,"low":8650,"close":9270,"volume":1818,"rsi_14":51.91,"sma_20":9201.0,"sma_60":8884.17,"sma_120":9793.33},{"date":"2026-09-18","open":9030,"high":9700,"low":8970,"close":9300,"volume":1344,"rsi_14":54.59,"sma_20":9206.5,"sma_60":8886.17,"sma_120":9778.33},{"date":"2026-09-21","open":9050,"high":9990,"low":8800,"close":8910,"volume":2068,"rsi_14":45.0,"sma_20":9194.0,"sma_60":8888.0,"sma_120":9761.42},{"date":"2026-09-22","open":8820,"high":9400,"low":8820,"close":9290,"volume":1137,"rsi_14":53.63,"sma_20":9200.0,"sma_60":8898.0,"sma_120":9746.17},{"date":"2026-09-23","open":9060,"high":9460,"low":8950,"close":9360,"volume":630,"rsi_14":53.31,"sma_20":9210.5,"sma_60":8906.5,"sma_120":9732.75},{"date":"2026-09-28","open":9190,"high":9690,"low":8980,"close":9030,"volume":726,"rsi_14":45.95,"sma_20":9206.5,"sma_60":8909.33,"sma_120":9716.33},{"date":"2026-09-29","open":8980,"high":9120,"low":8910,"close":9110,"volume":122,"rsi_14":45.95,"sma_20":9203.0,"sma_60":8914.67,"sma_120":9703.5},{"date":"2026-09-30","open":9080,"high":9770,"low":8960,"close":9120,"volume":94,"rsi_14":46.13,"sma_20":9204.5,"sma_60":8920.33,"sma_120":9689.33},{"date":"2026-10-01","open":9060,"high":9250,"low":9060,"close":9250,"volume":293,"rsi_14":50.32,"sma_20":9208.5,"sma_60":8929.17,"sma_120":9676.92},{"date":"2026-10-02","open":9060,"high":9770,"low":8950,"close":9190,"volume":1441,"rsi_14":51.32,"sma_20":9214.0,"sma_60":8934.0,"sma_120":9664.75},{"date":"2026-10-06","open":9030,"high":9780,"low":9020,"close":9130,"volume":3336,"rsi_14":52.35,"sma_20":9212.0,"sma_60":8936.17,"sma_120":9651.58},{"date":"2026-10-07","open":9270,"high":9480,"low":9010,"close":9480,"volume":3019,"rsi_14":46.82,"sma_20":9222.0,"sma_60":8944.17,"sma_120":9639.5},{"date":"2026-10-08","open":9050,"high":9540,"low":8950,"close":9220,"volume":2974,"rsi_14":49.8,"sma_20":9215.0,"sma_60":8947.83,"sma_120":9623.58},{"date":"2026-10-12","open":9220,"high":9400,"low":8860,"close":9400,"volume":2472,"rsi_14":56.52,"sma_20":9217.0,"sma_60":8954.17,"sma_120":9605.25},{"date":"2026-10-13","open":8800,"high":9040,"low":8600,"close":8940,"volume":2407,"rsi_14":44.09,"sma_20":9202.5,"sma_60":8957.0,"sma_120":9583.33},{"date":"2026-10-14","open":8940,"high":9130,"low":8650,"close":9090,"volume":727,"rsi_14":46.39,"sma_20":9201.5,"sma_60":8958.5,"sma_120":9563.5},{"date":"2026-10-15","open":9100,"high":9360,"low":8510,"close":9300,"volume":3271,"rsi_14":57.14,"sma_20":9217.0,"sma_60":8968.67,"sma_120":9545.42},{"date":"2026-10-16","open":8850,"high":9090,"low":8810,"close":9090,"volume":2297,"rsi_14":46.09,"sma_20":9189.0,"sma_60":8976.5,"sma_120":9525.67},{"date":"2026-10-19","open":9300,"high":9300,"low":8800,"close":9050,"volume":1138,"rsi_14":43.87,"sma_20":9180.0,"sma_60":8987.5,"sma_120":9506.08},{"date":"2026-10-20","open":9040,"high":9040,"low":8850,"close":8940,"volume":524,"rsi_14":48.05,"sma_20":9173.5,"sma_60":8997.83,"sma_120":9486.25},{"date":"2026-10-21","open":8950,"high":9380,"low":8890,"close":9380,"volume":431,"rsi_14":55.06,"sma_20":9179.0,"sma_60":9014.67,"sma_120":9468.58},{"date":"2026-10-22","open":8890,"high":9300,"low":8730,"close":9150,"volume":1620,"rsi_14":50.52,"sma_20":9171.5,"sma_60":9025.5,"sma_120":9447.08},{"date":"2026-10-23","open":8965,"high":9128,"low":8540,"close":8540,"volume":4018,"rsi_14":39.47,"sma_20":9153.0,"sma_60":9026.67,"sma_120":9420.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.06,"pbr":0.8,"ttm_eps":null,"close":7732.4648},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.76,"pbr":0.77,"ttm_eps":null,"close":7517.4258},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.84,"pbr":0.87,"ttm_eps":null,"close":8486.8838},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.82,"pbr":0.81,"ttm_eps":null,"close":7762.6201},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.23,"pbr":0.81,"ttm_eps":null,"close":8468.3125},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.61,"pbr":0.89,"ttm_eps":null,"close":9406.1416},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.18,"pbr":0.93,"ttm_eps":null,"close":9980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.36,"pbr":1.04,"ttm_eps":null,"close":10970.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.73,"pbr":0.82,"ttm_eps":null,"close":8860.0}],"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":"제일연마","phase":"above-fold","symbol_resolved":true}