{"status":"ok","report":{"price_analysis":{"current":7170.0,"change_1d":0.8,"change_7d":-3.1,"change_30d":-19.6,"high_30d":9130.0,"low_30d":7010.0,"position_in_range":8.0,"support":7222.0,"resistance":8918.0},"summary":"아세아제지(002310)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2828.32억. 현재가 7,170원, 전일 대비 +0.8%, 30일 -19.6%. PER 13.1배 / ROE 1.3%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.89만, 기관 순매수 117.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.1배입니다. ROE 1.3%입니다. 시가총액 2828.32억. 매출 8744.43억, 영업이익 264.36억.","grade":"C","comment":"PER 13.08배, ROE 1.34%","per":13.08,"pbr":0.33,"roe":1.34,"eps":548.1821598519341,"revenue":874442845885.0,"operating_income":26436021912.0,"net_income":27163435060.0,"market_cap":282832408800,"profit_margin":3.11,"roa":1.09,"operating_margin":3.02,"gross_margin":18.07,"debt_ratio":0.23393668335912884,"total_assets":1046499688579.0,"total_equity":848098368978.0,"total_debt":198401319601.0,"dividend_yield":2.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-284.96)가 시그널선(-249.13)을 하회합니다(데드크로스). 현재가가 SMA20(7612)과 SMA60(7954) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6827~8396 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":20.491803278688522,"macd":-284.9597215094873,"macd_signal":-249.132045619123,"sma_20":7611.5,"sma_60":7954.5,"bb_upper":8396.159798893763,"bb_lower":6826.840201106237,"atr_14":200.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.89만, 기관 순매수 117.00. 30일 누적: 외국인 -3.03만, 기관 -1.74만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-48880.0,"institutional_flow":117.0,"data":[{"date":"2026-10-23","foreign_net":429.0,"institution_net":922.0,"retail_net":-1351.0},{"date":"2026-10-22","foreign_net":-1555.0,"institution_net":-2226.0,"retail_net":3781.0},{"date":"2026-10-21","foreign_net":-18157.0,"institution_net":-2246.0,"retail_net":20403.0},{"date":"2026-10-20","foreign_net":-32980.0,"institution_net":1961.0,"retail_net":31019.0},{"date":"2026-10-19","foreign_net":3383.0,"institution_net":1706.0,"retail_net":-5089.0},{"date":"2026-10-16","foreign_net":11463.0,"institution_net":-1143.0,"retail_net":-10320.0},{"date":"2026-10-15","foreign_net":6181.0,"institution_net":4160.0,"retail_net":-10341.0},{"date":"2026-10-14","foreign_net":-8608.0,"institution_net":869.0,"retail_net":7739.0},{"date":"2026-10-13","foreign_net":6500.0,"institution_net":-6763.0,"retail_net":263.0},{"date":"2026-10-12","foreign_net":-10040.0,"institution_net":3211.0,"retail_net":6829.0},{"date":"2026-10-08","foreign_net":-879.0,"institution_net":2212.0,"retail_net":-1333.0},{"date":"2026-10-07","foreign_net":7270.0,"institution_net":-631.0,"retail_net":-6639.0},{"date":"2026-10-06","foreign_net":21912.0,"institution_net":-1905.0,"retail_net":-20007.0},{"date":"2026-10-02","foreign_net":-16775.0,"institution_net":-416.0,"retail_net":17191.0},{"date":"2026-10-01","foreign_net":-4443.0,"institution_net":-4108.0,"retail_net":8551.0},{"date":"2026-09-30","foreign_net":36871.0,"institution_net":-378.0,"retail_net":-36493.0},{"date":"2026-09-29","foreign_net":-50170.0,"institution_net":-11997.0,"retail_net":62167.0},{"date":"2026-09-28","foreign_net":5807.0,"institution_net":-11640.0,"retail_net":5833.0},{"date":"2026-09-23","foreign_net":-2985.0,"institution_net":-1346.0,"retail_net":4331.0},{"date":"2026-09-22","foreign_net":668.0,"institution_net":4084.0,"retail_net":-4752.0},{"date":"2026-09-21","foreign_net":-6699.0,"institution_net":-2083.0,"retail_net":8782.0},{"date":"2026-09-18","foreign_net":6745.0,"institution_net":586.0,"retail_net":-7331.0},{"date":"2026-09-17","foreign_net":30017.0,"institution_net":-22233.0,"retail_net":-7784.0},{"date":"2026-09-16","foreign_net":-2372.0,"institution_net":100.0,"retail_net":2272.0},{"date":"2026-09-15","foreign_net":-10882.0,"institution_net":1795.0,"retail_net":9087.0},{"date":"2026-09-14","foreign_net":3977.0,"institution_net":2667.0,"retail_net":-6644.0},{"date":"2026-09-11","foreign_net":5384.0,"institution_net":1701.0,"retail_net":-7085.0},{"date":"2026-09-10","foreign_net":1800.0,"institution_net":3830.0,"retail_net":-5630.0},{"date":"2026-09-09","foreign_net":-2856.0,"institution_net":-2663.0,"retail_net":5519.0},{"date":"2026-09-08","foreign_net":-9271.0,"institution_net":24601.0,"retail_net":-15330.0}],"periods":{"d1":{"foreign_net":429.0,"institution_net":922.0,"retail_net":-1351.0},"d3":{"foreign_net":-19283.0,"institution_net":-3550.0,"retail_net":22833.0},"d7":{"foreign_net":-31236.0,"institution_net":3134.0,"retail_net":28102.0},"d14":{"foreign_net":-31856.0,"institution_net":-289.0,"retail_net":32145.0},"d30":{"foreign_net":-30265.0,"institution_net":-17373.0,"retail_net":47638.0}}},"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 13.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":65,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.9,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":20.5,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.6,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 2.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.25,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.16,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":37.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.34,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"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":18.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.11,"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":["RSI 20 (30 이하 과매도 구간)"],"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":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.08,"current_pbr":0.33,"per_5y_high":22.44,"per_5y_low":7.9,"per_5y_avg":16.46,"per_percentile":22.2,"pbr_5y_high":0.52,"pbr_5y_low":0.4,"pbr_5y_avg":0.47,"pbr_percentile":0.0,"per_5y_median":17.49,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":7.9,"pbr":0.48},{"quarter":"2024-Q3","per":9.85,"pbr":0.46},{"quarter":"2024-Q4","per":17.93,"pbr":0.44},{"quarter":"2025-Q1","per":17.49,"pbr":0.4},{"quarter":"2025-Q2","per":21.9,"pbr":0.49},{"quarter":"2025-Q3","per":22.44,"pbr":0.46},{"quarter":"2025-Q4","per":16.34,"pbr":0.49},{"quarter":"2026-Q1","per":20.1,"pbr":0.52},{"quarter":"2026-Q2","per":14.19,"pbr":0.47},{"quarter":"현재","per":13.08,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7914.9639,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7529.0977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7078.7798,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6448.4771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8096.9604,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7591.6221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.9,"eps":1002.3397,"close":7914.96,"source":"reported"},{"date":"2024-07","per":7.92,"eps":1002.3397,"close":7943.2,"source":"reported"},{"date":"2024-08","per":7.22,"eps":1002.3397,"close":7237.34,"source":"reported"},{"date":"2024-09","per":9.85,"eps":764.4548,"close":7529.1,"source":"reported"},{"date":"2024-10","per":9.97,"eps":764.4548,"close":7623.21,"source":"reported"},{"date":"2024-11","per":9.74,"eps":764.4548,"close":7444.4,"source":"reported"},{"date":"2024-12","per":17.93,"eps":394.7841,"close":7078.78,"source":"reported"},{"date":"2025-01","per":18.59,"eps":394.7841,"close":7340.6,"source":"reported"},{"date":"2025-02","per":17.02,"eps":394.7841,"close":6719.99,"source":"reported"},{"date":"2025-03","per":17.49,"eps":368.6669,"close":6448.48,"source":"reported"},{"date":"2025-04","per":18.15,"eps":368.6669,"close":6690.9,"source":"reported"},{"date":"2025-05","per":18.99,"eps":368.6669,"close":7001.2,"source":"reported"},{"date":"2025-06","per":21.9,"eps":369.7117,"close":8096.96,"source":"reported"},{"date":"2025-07","per":20.98,"eps":369.7117,"close":7757.57,"source":"reported"},{"date":"2025-08","per":20.8,"eps":369.7117,"close":7689.69,"source":"reported"},{"date":"2025-09","per":22.44,"eps":338.3117,"close":7591.62,"source":"reported"},{"date":"2025-10","per":21.29,"eps":338.3117,"close":7201.31,"source":"reported"},{"date":"2025-11","per":21.2,"eps":338.3117,"close":7172.03,"source":"reported"},{"date":"2025-12","per":16.34,"eps":487.8317,"close":7970.0,"source":"reported"},{"date":"2026-01","per":15.95,"eps":487.8317,"close":7780.0,"source":"reported"},{"date":"2026-02","per":22.0,"eps":487.8317,"close":10730.0,"source":"reported"},{"date":"2026-03","per":20.1,"eps":423.3321,"close":8510.0,"source":"reported"},{"date":"2026-04","per":21.35,"eps":423.3321,"close":9040.0,"source":"reported"},{"date":"2026-05","per":18.43,"eps":423.3321,"close":7800.0,"source":"reported"},{"date":"2026-06","per":14.19,"eps":548.1822,"close":7780.0,"source":"reported"},{"date":"2026-07","per":13.32,"eps":548.1822,"close":7300.0,"source":"reported"},{"date":"2026-08","per":15.58,"eps":548.1822,"close":8540.0,"source":"reported"},{"date":"2026-09","per":14.47,"eps":548.1822,"close":7930.0,"source":"reported"},{"date":"2026-10","per":12.88,"eps":548.1822,"close":7060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.34,"std":4.68,"upper_1sd":21.02,"lower_1sd":11.67,"current":12.88,"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":2.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":35.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.71,"summary":"배당수익률 2.71%","metrics":[{"name":"배당수익률","value":2.71,"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":"13.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:20.083100+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.01339692709077092,"dividend_yield":null,"eps":288.01,"revenue":229485570746.0,"operating_income":12443111010.0,"net_income":11361912015.0,"market_cap":null,"profit_margin":0.04951035473849304,"operating_margin":0.05422175768851422,"roa":0.010857062012534266,"gross_margin":0.18072265089774883,"total_equity":848098368978.0,"total_assets":1046499688579.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.0,"pbr":0.42,"roe":0.009584407556627626,"dividend_yield":2.71,"eps":133.27,"revenue":217134500001.0,"operating_income":10039692312.0,"net_income":8076404025.0,"market_cap":363700000000.0,"profit_margin":0.0371953974378222,"operating_margin":0.04623720464483425,"roa":0.0075880094693503005,"gross_margin":0.17622248169601687,"total_equity":842660746351.0,"total_assets":1064363988688.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004017243009437556,"dividend_yield":null,"eps":56.034719934620256,"revenue":213383617922.0,"operating_income":-810060405.0,"net_income":3395878941.0,"market_cap":null,"profit_margin":0.01591443136108661,"operating_margin":-0.003796263334967488,"roa":0.0032824667695109323,"gross_margin":0.13105056555570233,"total_equity":845325745299.0,"total_assets":1034550897070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005115812242657848,"dividend_yield":null,"eps":70.86743991731385,"revenue":214439157216.0,"operating_income":4763278995.0,"net_income":4329240079.0,"market_cap":null,"profit_margin":0.020188663932489012,"operating_margin":0.022212729507242235,"roa":0.004132699122221247,"gross_margin":0.1566309807222741,"total_equity":846246866314.0,"total_assets":1047557528619.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011711696062502911,"dividend_yield":null,"eps":163.15991980962957,"revenue":216238453858.0,"operating_income":10011156403.0,"net_income":9886514959.0,"market_cap":null,"profit_margin":0.0457204293806702,"operating_margin":0.04629683677619222,"roa":0.009462517253425118,"gross_margin":0.17404815649817232,"total_equity":844157405233.0,"total_assets":1044808130249.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.014354416005729658,"dividend_yield":null,"eps":197.76959976924795,"revenue":211064951119.0,"operating_income":13251675093.0,"net_income":11998579152.0,"market_cap":null,"profit_margin":0.056847804850532056,"operating_margin":0.06278482060969283,"roa":0.011397086717437792,"gross_margin":0.19254798969482523,"total_equity":835880689762.0,"total_assets":1052775981220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.006777422604354142,"dividend_yield":null,"eps":-93.48521295270453,"revenue":219507442918.0,"operating_income":-4404458049.0,"net_income":-5665495720.0,"market_cap":null,"profit_margin":-0.02581003926193256,"operating_margin":-0.020065187724159973,"roa":-0.005519319210035083,"gross_margin":0.11381837513971271,"total_equity":835936616430.0,"total_assets":1026484518181.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007337941072954022,"dividend_yield":null,"eps":102.26738249670257,"revenue":225707173352.0,"operating_income":6853506359.0,"net_income":6197722608.0,"market_cap":null,"profit_margin":0.027459129968963752,"operating_margin":0.030364592570177925,"roa":0.005940288183134345,"gross_margin":0.153853312636385,"total_equity":844613297706.0,"total_assets":1043337026240.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011630641059761408,"dividend_yield":null,"eps":162.11509848236415,"revenue":227720097520.0,"operating_income":9619932354.0,"net_income":9824681012.0,"market_cap":null,"profit_margin":0.04314367119545576,"operating_margin":0.042244546962549534,"roa":0.009369239861189422,"gross_margin":0.1648126718885835,"total_equity":844723946128.0,"total_assets":1048610256281.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01612023169632852,"dividend_yield":null,"eps":223.88685728990947,"revenue":218130570301.0,"operating_income":14497140753.0,"net_income":13584708118.0,"market_cap":null,"profit_margin":0.06227787374898603,"operating_margin":0.06646083917992461,"roa":0.012747915940829968,"gross_margin":0.18958868262680378,"total_equity":842711716178.0,"total_assets":1065641488464.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01969703592677358,"dividend_yield":null,"eps":276.18545102702114,"revenue":228952797665.0,"operating_income":15516748851.0,"net_income":16737700448.0,"market_cap":null,"profit_margin":0.07310546374056687,"operating_margin":0.0677726981685712,"roa":0.01596837961024576,"gross_margin":0.18761593427153198,"total_equity":849757319336.0,"total_assets":1048177764841.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02440593847822911,"dividend_yield":null,"eps":340.1523108913869,"revenue":225920186122.0,"operating_income":22255218641.0,"net_income":20614291829.0,"market_cap":null,"profit_margin":0.09124590494922839,"operating_margin":0.09850920815452001,"roa":0.019545198311672205,"gross_margin":0.20827817831466403,"total_equity":844642456482.0,"total_assets":1054698524941.0}],"current_price":7170.0,"change_pct":0.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-10-11","close":3890.0},{"date":"2017-10-12","close":3890.0},{"date":"2017-10-13","close":3830.0},{"date":"2017-10-16","close":3800.0},{"date":"2017-10-17","close":3810.0},{"date":"2017-10-18","close":3820.0},{"date":"2017-10-19","close":3800.0},{"date":"2017-10-20","close":3770.0},{"date":"2017-10-23","close":3820.0},{"date":"2017-10-24","close":3800.0},{"date":"2017-10-25","close":3820.0},{"date":"2017-10-26","close":3800.0},{"date":"2017-10-27","close":3810.0},{"date":"2017-10-30","close":3880.0},{"date":"2017-10-31","close":3900.0},{"date":"2017-11-01","close":3890.0},{"date":"2017-11-02","close":3880.0},{"date":"2017-11-03","close":3890.0},{"date":"2017-11-06","close":3880.0},{"date":"2017-11-07","close":3850.0},{"date":"2017-11-08","close":3880.0},{"date":"2017-11-09","close":3880.0},{"date":"2017-11-10","close":3880.0},{"date":"2017-11-13","close":3960.0},{"date":"2017-11-14","close":3900.0},{"date":"2017-11-15","close":3830.0},{"date":"2017-11-16","close":3860.0},{"date":"2017-11-17","close":3920.0},{"date":"2017-11-20","close":3810.0},{"date":"2017-11-21","close":3810.0},{"date":"2017-11-22","close":3890.0},{"date":"2017-11-23","close":3870.0},{"date":"2017-11-24","close":3880.0},{"date":"2017-11-27","close":3870.0},{"date":"2017-11-28","close":3830.0},{"date":"2017-11-29","close":3820.0},{"date":"2017-11-30","close":3780.0},{"date":"2017-12-01","close":3830.0},{"date":"2017-12-04","close":3820.0},{"date":"2017-12-05","close":3740.0},{"date":"2017-12-06","close":3720.0},{"date":"2017-12-07","close":3720.0},{"date":"2017-12-08","close":3790.0},{"date":"2017-12-11","close":3800.0},{"date":"2017-12-12","close":3800.0},{"date":"2017-12-13","close":3780.0},{"date":"2017-12-14","close":3760.0},{"date":"2017-12-15","close":3710.0},{"date":"2017-12-18","close":3700.0},{"date":"2017-12-19","close":3700.0},{"date":"2017-12-20","close":3670.0},{"date":"2017-12-21","close":3620.0},{"date":"2017-12-22","close":3640.0},{"date":"2017-12-26","close":3640.0},{"date":"2017-12-27","close":3640.0},{"date":"2017-12-28","close":3640.0},{"date":"2018-01-02","close":2898.5698},{"date":"2018-01-03","close":2906.533},{"date":"2018-01-04","close":2946.3481},{"date":"2018-01-05","close":2946.3481},{"date":"2018-01-08","close":2938.3855},{"date":"2018-01-09","close":2906.533},{"date":"2018-01-10","close":2898.5698},{"date":"2018-01-11","close":2914.4963},{"date":"2018-01-12","close":2914.4963},{"date":"2018-01-15","close":2914.4963},{"date":"2018-01-16","close":2946.3481},{"date":"2018-01-17","close":2970.2378},{"date":"2018-01-18","close":2954.3115},{"date":"2018-01-19","close":2986.1641},{"date":"2018-01-22","close":2986.1641},{"date":"2018-01-23","close":2962.2749},{"date":"2018-01-24","close":2938.3855},{"date":"2018-01-25","close":3113.5737},{"date":"2018-01-26","close":3455.9873},{"date":"2018-01-29","close":3726.7334},{"date":"2018-01-30","close":3647.1016},{"date":"2018-01-31","close":3527.6548},{"date":"2018-02-01","close":3663.0278},{"date":"2018-02-02","close":3663.0278},{"date":"2018-02-05","close":3631.1755},{"date":"2018-02-06","close":3559.5078},{"date":"2018-02-07","close":3543.5813},{"date":"2018-02-08","close":3575.4338},{"date":"2018-02-09","close":3503.7656},{"date":"2018-02-12","close":3694.8801},{"date":"2018-02-13","close":3559.5078},{"date":"2018-02-14","close":3631.1755},{"date":"2018-02-19","close":3527.6548},{"date":"2018-02-20","close":3527.6548},{"date":"2018-02-21","close":3543.5813},{"date":"2018-02-22","close":3408.2087},{"date":"2018-02-23","close":3463.9504},{"date":"2018-02-26","close":3599.3232},{"date":"2018-02-27","close":3710.8064},{"date":"2018-02-28","close":3846.1792},{"date":"2018-03-02","close":4228.4082},{"date":"2018-03-05","close":4276.1875},{"date":"2018-03-06","close":4132.8511},{"date":"2018-03-07","close":4132.8511},{"date":"2018-03-08","close":4172.666},{"date":"2018-03-09","close":4220.4458},{"date":"2018-03-12","close":4124.8882},{"date":"2018-03-13","close":4268.2241},{"date":"2018-03-14","close":4268.2241},{"date":"2018-03-15","close":4355.8179},{"date":"2018-03-16","close":4260.2612},{"date":"2018-03-19","close":4371.7441},{"date":"2018-03-20","close":4554.8955},{"date":"2018-03-21","close":4881.3823},{"date":"2018-03-22","close":4706.1943},{"date":"2018-03-23","close":4634.5264},{"date":"2018-03-26","close":4674.3428},{"date":"2018-03-27","close":4682.3052},{"date":"2018-03-28","close":4594.7114},{"date":"2018-03-29","close":4937.1255},{"date":"2018-03-30","close":5176.0176},{"date":"2018-04-02","close":5024.7188},{"date":"2018-04-03","close":4968.9771},{"date":"2018-04-04","close":4777.8628},{"date":"2018-04-05","close":4642.4897},{"date":"2018-04-06","close":4570.8213},{"date":"2018-04-09","close":4467.3018},{"date":"2018-04-10","close":4443.4126},{"date":"2018-04-11","close":4706.1943},{"date":"2018-04-12","close":4698.2314},{"date":"2018-04-13","close":4658.4155},{"date":"2018-04-16","close":4666.3794},{"date":"2018-04-17","close":4722.1211},{"date":"2018-04-18","close":4515.0796},{"date":"2018-04-19","close":4499.1543},{"date":"2018-04-20","close":4658.4155},{"date":"2018-04-23","close":4698.2314},{"date":"2018-04-24","close":4658.4155},{"date":"2018-04-25","close":4658.4155},{"date":"2018-04-26","close":4857.4932},{"date":"2018-04-27","close":5096.3867},{"date":"2018-04-30","close":4937.1255},{"date":"2018-05-02","close":4976.9395},{"date":"2018-05-03","close":4976.9395},{"date":"2018-05-04","close":4968.9771},{"date":"2018-05-08","close":4730.084},{"date":"2018-05-09","close":4976.9395},{"date":"2018-05-10","close":5072.498},{"date":"2018-05-11","close":5335.2798},{"date":"2018-05-14","close":5438.7993},{"date":"2018-05-15","close":5574.1729},{"date":"2018-05-16","close":5542.3208},{"date":"2018-05-17","close":5669.73},{"date":"2018-05-18","close":5972.3281},{"date":"2018-05-21","close":6051.9585},{"date":"2018-05-23","close":5924.5498},{"date":"2018-05-24","close":5844.9185},{"date":"2018-05-25","close":5709.5449},{"date":"2018-05-28","close":6163.4424},{"date":"2018-05-29","close":6139.5537},{"date":"2018-05-30","close":6195.2954},{"date":"2018-05-31","close":6115.6641},{"date":"2018-06-01","close":5924.5498},{"date":"2018-06-04","close":5701.5825},{"date":"2018-06-05","close":5805.1025},{"date":"2018-06-07","close":5685.6567},{"date":"2018-06-08","close":5510.4683},{"date":"2018-06-11","close":5478.6157},{"date":"2018-06-12","close":5606.0254},{"date":"2018-06-14","close":5494.542},{"date":"2018-06-15","close":5510.4683},{"date":"2018-06-18","close":5263.6113},{"date":"2018-06-19","close":5335.2798},{"date":"2018-06-20","close":5383.0581},{"date":"2018-06-21","close":5295.4648},{"date":"2018-06-22","close":5391.022},{"date":"2018-06-25","close":5478.6157},{"date":"2018-06-26","close":5438.7993},{"date":"2018-06-27","close":5805.1025},{"date":"2018-06-28","close":5629.9141},{"date":"2018-06-29","close":5502.5049},{"date":"2018-07-02","close":5207.8706},{"date":"2018-07-03","close":4913.2354},{"date":"2018-07-04","close":5016.7563},{"date":"2018-07-05","close":5008.793},{"date":"2018-07-06","close":5128.2388},{"date":"2018-07-09","close":5160.0913},{"date":"2018-07-10","close":5207.8706},{"date":"2018-07-11","close":5239.7227},{"date":"2018-07-12","close":5406.9487},{"date":"2018-07-13","close":5558.2476},{"date":"2018-07-16","close":5629.9141},{"date":"2018-07-17","close":5621.9512},{"date":"2018-07-18","close":5391.022},{"date":"2018-07-19","close":5558.2476},{"date":"2018-07-20","close":5510.4683},{"date":"2018-07-23","close":5319.353},{"date":"2018-07-24","close":5486.5781},{"date":"2018-07-25","close":5430.8364},{"date":"2018-07-26","close":5446.7632},{"date":"2018-07-27","close":5486.5781},{"date":"2018-07-30","close":5462.6899},{"date":"2018-07-31","close":5398.9849},{"date":"2018-08-01","close":5669.73},{"date":"2018-08-02","close":5709.5449},{"date":"2018-08-03","close":5876.771},{"date":"2018-08-06","close":5613.9883},{"date":"2018-08-07","close":5558.2476},{"date":"2018-08-08","close":5797.1396},{"date":"2018-08-09","close":6020.1074},{"date":"2018-08-10","close":6036.0337},{"date":"2018-08-13","close":5972.3281},{"date":"2018-08-14","close":6243.0728},{"date":"2018-08-16","close":6402.3359},{"date":"2018-08-17","close":6179.3691},{"date":"2018-08-20","close":5860.8442},{"date":"2018-08-21","close":5900.6597},{"date":"2018-08-22","close":5860.8442},{"date":"2018-08-23","close":5717.5083},{"date":"2018-08-24","close":5741.3984},{"date":"2018-08-27","close":5805.1025},{"date":"2018-08-28","close":5924.5498},{"date":"2018-08-29","close":6067.8853},{"date":"2018-08-30","close":6147.5166},{"date":"2018-08-31","close":6633.2661},{"date":"2018-09-03","close":6792.5278},{"date":"2018-09-04","close":6864.1953},{"date":"2018-09-05","close":7071.2358},{"date":"2018-09-06","close":7031.4209},{"date":"2018-09-07","close":6951.79},{"date":"2018-09-10","close":7087.1626},{"date":"2018-09-11","close":7119.0156},{"date":"2018-09-12","close":7493.2808},{"date":"2018-09-13","close":7787.915},{"date":"2018-09-14","close":7979.0312},{"date":"2018-09-17","close":7357.9092},{"date":"2018-09-18","close":7310.1304},{"date":"2018-09-19","close":7087.1626},{"date":"2018-09-20","close":7079.2002},{"date":"2018-09-21","close":6896.0483},{"date":"2018-09-27","close":6959.7529},{"date":"2018-09-28","close":6832.3438},{"date":"2018-10-01","close":6529.7446},{"date":"2018-10-02","close":6665.1182},{"date":"2018-10-04","close":6513.8188},{"date":"2018-10-05","close":6529.7446},{"date":"2018-10-08","close":6402.3359},{"date":"2018-10-10","close":6123.627},{"date":"2018-10-11","close":5828.9927},{"date":"2018-10-12","close":6147.5166},{"date":"2018-10-15","close":6036.0337},{"date":"2018-10-16","close":6195.2954},{"date":"2018-10-17","close":6370.4839},{"date":"2018-10-18","close":6179.3691},{"date":"2018-10-19","close":6243.0728},{"date":"2018-10-22","close":6434.188},{"date":"2018-10-23","close":6131.5903},{"date":"2018-10-24","close":5940.4756},{"date":"2018-10-25","close":5789.1768},{"date":"2018-10-26","close":5542.3208},{"date":"2018-10-29","close":5430.8364},{"date":"2018-10-30","close":5781.2139},{"date":"2018-10-31","close":5741.3984},{"date":"2018-11-01","close":5844.9185},{"date":"2018-11-02","close":6131.5903},{"date":"2018-11-05","close":5765.2871},{"date":"2018-11-06","close":5725.4717},{"date":"2018-11-07","close":5534.3564},{"date":"2018-11-08","close":5725.4717},{"date":"2018-11-09","close":5526.3945},{"date":"2018-11-12","close":5677.6934},{"date":"2018-11-13","close":5590.0986},{"date":"2018-11-14","close":5621.9512},{"date":"2018-11-15","close":4992.8652},{"date":"2018-11-16","close":4817.6777},{"date":"2018-11-19","close":4913.2354},{"date":"2018-11-20","close":5136.2017},{"date":"2018-11-21","close":5120.2764},{"date":"2018-11-22","close":5128.2388},{"date":"2018-11-23","close":4953.0508},{"date":"2018-11-26","close":5096.3867},{"date":"2018-11-27","close":5128.2388},{"date":"2018-11-28","close":4801.7515},{"date":"2018-11-29","close":4730.084},{"date":"2018-11-30","close":4793.7881},{"date":"2018-12-03","close":5183.981},{"date":"2018-12-04","close":5311.3906},{"date":"2018-12-05","close":5398.9849},{"date":"2018-12-06","close":5263.6113},{"date":"2018-12-07","close":5223.7964},{"date":"2018-12-10","close":5168.0547},{"date":"2018-12-11","close":4984.9033},{"date":"2018-12-12","close":5088.4233},{"date":"2018-12-13","close":5120.2764},{"date":"2018-12-14","close":4953.0508},{"date":"2018-12-17","close":4913.2354},{"date":"2018-12-18","close":5032.6821},{"date":"2018-12-19","close":5064.5352},{"date":"2018-12-20","close":4968.9771},{"date":"2018-12-21","close":4905.2715},{"date":"2018-12-24","close":4937.1255},{"date":"2018-12-26","close":4881.3823},{"date":"2018-12-27","close":5060.9658},{"date":"2018-12-28","close":5126.2676},{"date":"2019-01-02","close":4922.1968},{"date":"2019-01-03","close":4603.8457},{"date":"2019-01-04","close":4603.8457},{"date":"2019-01-07","close":5207.897},{"date":"2019-01-08","close":5346.6655},{"date":"2019-01-09","close":5322.1758},{"date":"2019-01-10","close":5330.3398},{"date":"2019-01-11","close":5256.8735},{"date":"2019-01-14","close":5265.0366},{"date":"2019-01-15","close":5142.5942},{"date":"2019-01-16","close":5158.9194},{"date":"2019-01-17","close":5142.5942},{"date":"2019-01-18","close":5167.0815},{"date":"2019-01-21","close":5101.7798},{"date":"2019-01-22","close":5158.9194},{"date":"2019-01-23","close":5191.5713},{"date":"2019-01-24","close":5346.6655},{"date":"2019-01-25","close":5216.0596},{"date":"2019-01-28","close":5273.1992},{"date":"2019-01-29","close":5240.5474},{"date":"2019-01-30","close":5420.1304},{"date":"2019-01-31","close":5322.1758},{"date":"2019-02-01","close":5379.3159},{"date":"2019-02-07","close":5314.0127},{"date":"2019-02-08","close":5289.5259},{"date":"2019-02-11","close":5314.0127},{"date":"2019-02-12","close":5281.3618},{"date":"2019-02-13","close":5542.5742},{"date":"2019-02-14","close":5395.6426},{"date":"2019-02-15","close":5485.4336},{"date":"2019-02-18","close":5428.2939},{"date":"2019-02-19","close":5452.7817},{"date":"2019-02-20","close":5697.668},{"date":"2019-02-21","close":5665.0161},{"date":"2019-02-22","close":5656.853},{"date":"2019-02-25","close":6113.9727},{"date":"2019-02-26","close":6162.9502},{"date":"2019-02-27","close":6032.3442},{"date":"2019-02-28","close":5599.7134},{"date":"2019-03-04","close":5738.4814},{"date":"2019-03-05","close":5632.3643},{"date":"2019-03-06","close":5656.853},{"date":"2019-03-07","close":5665.0161},{"date":"2019-03-08","close":5665.0161},{"date":"2019-03-11","close":5828.2734},{"date":"2019-03-12","close":5779.2954},{"date":"2019-03-13","close":5926.2271},{"date":"2019-03-14","close":6203.7632},{"date":"2019-03-15","close":6309.8813},{"date":"2019-03-18","close":6448.6494},{"date":"2019-03-19","close":6513.9521},{"date":"2019-03-20","close":6505.7896},{"date":"2019-03-21","close":6464.9756},{"date":"2019-03-22","close":6358.8584},{"date":"2019-03-25","close":6024.1816},{"date":"2019-03-26","close":6154.7876},{"date":"2019-03-27","close":6432.3242},{"date":"2019-03-28","close":6946.583},{"date":"2019-03-29","close":7118.0029},{"date":"2019-04-01","close":7354.7261},{"date":"2019-04-02","close":7460.8423},{"date":"2019-04-03","close":7183.3057},{"date":"2019-04-04","close":7379.2144},{"date":"2019-04-05","close":7362.8892},{"date":"2019-04-08","close":7477.1689},{"date":"2019-04-09","close":7615.9365},{"date":"2019-04-10","close":7460.8423},{"date":"2019-04-11","close":7452.6797},{"date":"2019-04-12","close":7460.8423},{"date":"2019-04-15","close":7787.3574},{"date":"2019-04-16","close":7705.7271},{"date":"2019-04-17","close":7534.3086},{"date":"2019-04-18","close":7379.2144},{"date":"2019-04-19","close":7305.7476},{"date":"2019-04-22","close":7346.5615},{"date":"2019-04-23","close":7060.8628},{"date":"2019-04-24","close":7069.0259},{"date":"2019-04-25","close":6913.9316},{"date":"2019-04-26","close":6938.4204},{"date":"2019-04-29","close":7109.8403},{"date":"2019-04-30","close":6962.9087},{"date":"2019-05-02","close":6905.7686},{"date":"2019-05-03","close":6783.3267},{"date":"2019-05-07","close":7101.6772},{"date":"2019-05-08","close":7052.7002},{"date":"2019-05-09","close":6930.2573},{"date":"2019-05-10","close":6799.6523},{"date":"2019-05-13","close":6824.1406},{"date":"2019-05-14","close":7183.3057},{"date":"2019-05-15","close":7183.3057},{"date":"2019-05-16","close":6824.1406},{"date":"2019-05-17","close":6318.0439},{"date":"2019-05-20","close":6522.1152},{"date":"2019-05-21","close":6367.0205},{"date":"2019-05-22","close":6350.6948},{"date":"2019-05-23","close":6342.5327},{"date":"2019-05-24","close":6195.6016},{"date":"2019-05-27","close":6024.1816},{"date":"2019-05-28","close":6203.7632},{"date":"2019-05-29","close":5967.0415},{"date":"2019-05-30","close":5975.2046},{"date":"2019-05-31","close":5909.9014},{"date":"2019-06-03","close":6073.1582},{"date":"2019-06-04","close":6089.4844},{"date":"2019-06-05","close":6138.4609},{"date":"2019-06-07","close":6146.6245},{"date":"2019-06-10","close":6318.0439},{"date":"2019-06-11","close":6783.3267},{"date":"2019-06-12","close":6620.0698},{"date":"2019-06-13","close":6652.7212},{"date":"2019-06-14","close":6522.1152},{"date":"2019-06-17","close":6415.9971},{"date":"2019-06-18","close":6350.6948},{"date":"2019-06-19","close":6301.7183},{"date":"2019-06-20","close":6309.8813},{"date":"2019-06-21","close":6252.7417},{"date":"2019-06-24","close":6277.229},{"date":"2019-06-25","close":6562.9287},{"date":"2019-06-26","close":6367.0205},{"date":"2019-06-27","close":6293.5557},{"date":"2019-06-28","close":6285.3931},{"date":"2019-07-01","close":6122.1353},{"date":"2019-07-02","close":6073.1582},{"date":"2019-07-03","close":5975.2046},{"date":"2019-07-04","close":6024.1816},{"date":"2019-07-05","close":6056.833},{"date":"2019-07-08","close":5787.459},{"date":"2019-07-09","close":5828.2734},{"date":"2019-07-10","close":5958.8784},{"date":"2019-07-11","close":5975.2046},{"date":"2019-07-12","close":5926.2271},{"date":"2019-07-15","close":5901.7388},{"date":"2019-07-16","close":5844.5986},{"date":"2019-07-17","close":5738.4814},{"date":"2019-07-18","close":5746.6445},{"date":"2019-07-19","close":5918.0645},{"date":"2019-07-22","close":5844.5986},{"date":"2019-07-23","close":5738.4814},{"date":"2019-07-24","close":5681.3423},{"date":"2019-07-25","close":5485.4336},{"date":"2019-07-26","close":5420.1304},{"date":"2019-07-29","close":5305.8511},{"date":"2019-07-30","close":5371.1538},{"date":"2019-07-31","close":5371.1538},{"date":"2019-08-01","close":5265.0366},{"date":"2019-08-02","close":5322.1758},{"date":"2019-08-05","close":4995.6626},{"date":"2019-08-06","close":4914.0337},{"date":"2019-08-07","close":5069.1279},{"date":"2019-08-08","close":5305.8511},{"date":"2019-08-09","close":5265.0366},{"date":"2019-08-12","close":5542.5742},{"date":"2019-08-13","close":5787.459},{"date":"2019-08-14","close":5738.4814},{"date":"2019-08-16","close":5428.2939},{"date":"2019-08-19","close":5183.4082},{"date":"2019-08-20","close":5175.2451},{"date":"2019-08-21","close":5126.2676},{"date":"2019-08-22","close":5052.8032},{"date":"2019-08-23","close":5036.4771},{"date":"2019-08-26","close":4889.5454},{"date":"2019-08-27","close":4889.5454},{"date":"2019-08-28","close":5118.1055},{"date":"2019-08-29","close":5256.8735},{"date":"2019-08-30","close":5387.4795},{"date":"2019-09-02","close":5338.5024},{"date":"2019-09-03","close":5150.7573},{"date":"2019-09-04","close":5069.1279},{"date":"2019-09-05","close":5060.9658},{"date":"2019-09-06","close":5101.7798},{"date":"2019-09-09","close":4946.6851},{"date":"2019-09-10","close":4995.6626},{"date":"2019-09-11","close":5003.8252},{"date":"2019-09-16","close":5060.9658},{"date":"2019-09-17","close":5060.9658},{"date":"2019-09-18","close":5052.8032},{"date":"2019-09-19","close":5060.9658},{"date":"2019-09-20","close":5003.8252},{"date":"2019-09-23","close":4938.5229},{"date":"2019-09-24","close":4971.1743},{"date":"2019-09-25","close":4930.3599},{"date":"2019-09-26","close":4979.3364},{"date":"2019-09-27","close":4971.1743},{"date":"2019-09-30","close":4848.7314},{"date":"2019-10-01","close":4946.6851},{"date":"2019-10-02","close":4897.7085},{"date":"2019-10-04","close":4799.7544},{"date":"2019-10-07","close":4750.7773},{"date":"2019-10-08","close":4775.2656},{"date":"2019-10-10","close":4734.4517},{"date":"2019-10-11","close":4750.7773},{"date":"2019-10-14","close":4971.1743},{"date":"2019-10-15","close":4930.3599},{"date":"2019-10-16","close":4905.8711},{"date":"2019-10-17","close":4881.3828},{"date":"2019-10-18","close":4995.6626},{"date":"2019-10-21","close":4905.8711},{"date":"2019-10-22","close":4979.3364},{"date":"2019-10-23","close":4881.3828},{"date":"2019-10-24","close":4865.0576},{"date":"2019-10-25","close":4799.7544},{"date":"2019-10-28","close":4799.7544},{"date":"2019-10-29","close":4807.917},{"date":"2019-10-30","close":4799.7544},{"date":"2019-10-31","close":4767.1021},{"date":"2019-11-01","close":4791.5913},{"date":"2019-11-04","close":4807.917},{"date":"2019-11-05","close":4767.1021},{"date":"2019-11-06","close":4767.1021},{"date":"2019-11-07","close":4783.4292},{"date":"2019-11-08","close":4954.8481},{"date":"2019-11-11","close":4995.6626},{"date":"2019-11-12","close":4987.4995},{"date":"2019-11-13","close":4954.8481},{"date":"2019-11-14","close":4881.3828},{"date":"2019-11-15","close":4914.0337},{"date":"2019-11-18","close":4897.7085},{"date":"2019-11-19","close":4930.3599},{"date":"2019-11-20","close":4750.7773},{"date":"2019-11-21","close":4709.9629},{"date":"2019-11-22","close":4938.5229},{"date":"2019-11-25","close":4954.8481},{"date":"2019-11-26","close":4930.3599},{"date":"2019-11-27","close":4905.8711},{"date":"2019-11-28","close":4816.0801},{"date":"2019-11-29","close":4758.9395},{"date":"2019-12-02","close":4693.6377},{"date":"2019-12-03","close":4685.4746},{"date":"2019-12-04","close":4563.0317},{"date":"2019-12-05","close":4530.3804},{"date":"2019-12-06","close":4652.8232},{"date":"2019-12-09","close":4693.6377},{"date":"2019-12-10","close":4660.9858},{"date":"2019-12-11","close":4620.1714},{"date":"2019-12-12","close":4669.1479},{"date":"2019-12-13","close":4693.6377},{"date":"2019-12-16","close":4701.8003},{"date":"2019-12-17","close":4856.894},{"date":"2019-12-18","close":4971.1743},{"date":"2019-12-19","close":4905.8711},{"date":"2019-12-20","close":4979.3364},{"date":"2019-12-23","close":4881.3828},{"date":"2019-12-24","close":4897.7085},{"date":"2019-12-26","close":4971.1743},{"date":"2019-12-27","close":5029.4629},{"date":"2019-12-30","close":4996.1553},{"date":"2020-01-02","close":5412.5015},{"date":"2020-01-03","close":5387.52},{"date":"2020-01-06","close":5304.2515},{"date":"2020-01-07","close":5295.9248},{"date":"2020-01-08","close":5312.5781},{"date":"2020-01-09","close":5304.2515},{"date":"2020-01-10","close":5437.4829},{"date":"2020-01-13","close":5412.5015},{"date":"2020-01-14","close":5329.2319},{"date":"2020-01-15","close":5379.1934},{"date":"2020-01-16","close":5387.52},{"date":"2020-01-17","close":5295.9248},{"date":"2020-01-20","close":5320.9053},{"date":"2020-01-21","close":5687.2896},{"date":"2020-01-22","close":6095.3091},{"date":"2020-01-23","close":5978.7324},{"date":"2020-01-28","close":5895.4629},{"date":"2020-01-29","close":5887.1357},{"date":"2020-01-30","close":5762.2319},{"date":"2020-01-31","close":5803.8672},{"date":"2020-02-03","close":5753.9053},{"date":"2020-02-04","close":5812.1938},{"date":"2020-02-05","close":5812.1938},{"date":"2020-02-06","close":5787.2129},{"date":"2020-02-07","close":5820.5205},{"date":"2020-02-10","close":5728.9248},{"date":"2020-02-11","close":5820.5205},{"date":"2020-02-12","close":5678.9629},{"date":"2020-02-13","close":5595.6938},{"date":"2020-02-14","close":5504.0977},{"date":"2020-02-17","close":5520.7505},{"date":"2020-02-18","close":5445.8091},{"date":"2020-02-19","close":5753.9053},{"date":"2020-02-20","close":5737.2515},{"date":"2020-02-21","close":5953.752},{"date":"2020-02-24","close":5862.1558},{"date":"2020-02-25","close":5678.9629},{"date":"2020-02-26","close":5470.7896},{"date":"2020-02-27","close":5262.6167},{"date":"2020-02-28","close":5029.4629},{"date":"2020-03-02","close":5187.6743},{"date":"2020-03-03","close":5104.4048},{"date":"2020-03-04","close":5112.7319},{"date":"2020-03-05","close":5171.0205},{"date":"2020-03-06","close":5046.1162},{"date":"2020-03-09","close":5046.1162},{"date":"2020-03-10","close":4746.3472},{"date":"2020-03-11","close":4538.1743},{"date":"2020-03-12","close":4538.1743},{"date":"2020-03-13","close":4030.2314},{"date":"2020-03-16","close":3872.02},{"date":"2020-03-17","close":3897.0012},{"date":"2020-03-18","close":3772.0972},{"date":"2020-03-19","close":3430.6931},{"date":"2020-03-20","close":3822.0588},{"date":"2020-03-23","close":3605.5586},{"date":"2020-03-24","close":3838.7124},{"date":"2020-03-25","close":3980.2703},{"date":"2020-03-26","close":4121.8276},{"date":"2020-03-27","close":4088.5203},{"date":"2020-03-30","close":4171.7891},{"date":"2020-03-31","close":4496.5396},{"date":"2020-04-01","close":4588.1348},{"date":"2020-04-02","close":4521.52},{"date":"2020-04-03","close":4471.5591},{"date":"2020-04-06","close":4679.7319},{"date":"2020-04-07","close":4738.021},{"date":"2020-04-08","close":4912.8857},{"date":"2020-04-09","close":4996.1553},{"date":"2020-04-10","close":5029.4629},{"date":"2020-04-13","close":4954.5205},{"date":"2020-04-14","close":4996.1553},{"date":"2020-04-16","close":4904.5586},{"date":"2020-04-17","close":4929.5391},{"date":"2020-04-20","close":4862.9233},{"date":"2020-04-21","close":4787.9819},{"date":"2020-04-22","close":4763.0015},{"date":"2020-04-23","close":5004.4814},{"date":"2020-04-24","close":4979.5015},{"date":"2020-04-27","close":4979.5015},{"date":"2020-04-28","close":5037.7896},{"date":"2020-04-29","close":5470.7896},{"date":"2020-05-04","close":5612.3477},{"date":"2020-05-06","close":5687.2896},{"date":"2020-05-07","close":5695.6167},{"date":"2020-05-08","close":5795.54},{"date":"2020-05-11","close":5737.2515},{"date":"2020-05-12","close":5712.2705},{"date":"2020-05-13","close":5653.9824},{"date":"2020-05-14","close":5745.5776},{"date":"2020-05-15","close":5903.7896},{"date":"2020-05-18","close":5479.1177},{"date":"2020-05-19","close":5370.8667},{"date":"2020-05-20","close":5345.8857},{"date":"2020-05-21","close":5320.9053},{"date":"2020-05-22","close":5270.9434},{"date":"2020-05-25","close":5179.3467},{"date":"2020-05-26","close":5204.3276},{"date":"2020-05-27","close":5212.6553},{"date":"2020-05-28","close":5162.6938},{"date":"2020-05-29","close":5179.3467},{"date":"2020-06-01","close":5295.9248},{"date":"2020-06-02","close":5320.9053},{"date":"2020-06-03","close":5295.9248},{"date":"2020-06-04","close":5179.3467},{"date":"2020-06-05","close":5229.3086},{"date":"2020-06-08","close":5237.6362},{"date":"2020-06-09","close":5187.6743},{"date":"2020-06-10","close":5187.6743},{"date":"2020-06-11","close":5137.7124},{"date":"2020-06-12","close":5021.1362},{"date":"2020-06-15","close":4921.2129},{"date":"2020-06-16","close":5046.1162},{"date":"2020-06-17","close":5096.0781},{"date":"2020-06-18","close":5146.0391},{"date":"2020-06-19","close":5154.3667},{"date":"2020-06-22","close":5204.3276},{"date":"2020-06-23","close":5171.0205},{"date":"2020-06-24","close":5146.0391},{"date":"2020-06-25","close":5021.1362},{"date":"2020-06-26","close":5062.77},{"date":"2020-06-29","close":4962.8472},{"date":"2020-06-30","close":4979.5015},{"date":"2020-07-01","close":4879.5781},{"date":"2020-07-02","close":4887.9048},{"date":"2020-07-03","close":4862.9233},{"date":"2020-07-06","close":4804.6362},{"date":"2020-07-07","close":4787.9819},{"date":"2020-07-08","close":4596.4629},{"date":"2020-07-09","close":4563.1553},{"date":"2020-07-10","close":4463.2319},{"date":"2020-07-13","close":4513.1943},{"date":"2020-07-14","close":4654.7515},{"date":"2020-07-15","close":4729.6929},{"date":"2020-07-16","close":4787.9819},{"date":"2020-07-17","close":4704.7124},{"date":"2020-07-20","close":4596.4629},{"date":"2020-07-21","close":4588.1348},{"date":"2020-07-22","close":4563.1553},{"date":"2020-07-23","close":4529.8467},{"date":"2020-07-24","close":4604.7896},{"date":"2020-07-27","close":4821.2891},{"date":"2020-07-28","close":4771.3281},{"date":"2020-07-29","close":4738.021},{"date":"2020-07-30","close":4771.3281},{"date":"2020-07-31","close":4787.9819},{"date":"2020-08-03","close":4896.2319},{"date":"2020-08-04","close":4929.5391},{"date":"2020-08-05","close":4904.5586},{"date":"2020-08-06","close":4829.6162},{"date":"2020-08-07","close":4787.9819},{"date":"2020-08-10","close":4812.9629},{"date":"2020-08-11","close":4829.6162},{"date":"2020-08-12","close":4962.8472},{"date":"2020-08-13","close":5029.4629},{"date":"2020-08-14","close":4829.6162},{"date":"2020-08-18","close":4463.2319},{"date":"2020-08-19","close":4413.2705},{"date":"2020-08-20","close":4180.1167},{"date":"2020-08-21","close":4205.0967},{"date":"2020-08-24","close":4180.1167},{"date":"2020-08-25","close":4246.7319},{"date":"2020-08-26","close":4188.4434},{"date":"2020-08-27","close":4155.1353},{"date":"2020-08-28","close":4404.9434},{"date":"2020-08-31","close":4371.6353},{"date":"2020-09-01","close":4346.6543},{"date":"2020-09-02","close":4421.5972},{"date":"2020-09-03","close":4371.6353},{"date":"2020-09-04","close":4255.0586},{"date":"2020-09-07","close":4288.3662},{"date":"2020-09-08","close":4271.7134},{"date":"2020-09-09","close":4205.0967},{"date":"2020-09-10","close":4213.4238},{"date":"2020-09-11","close":4255.0586},{"date":"2020-09-14","close":4280.0396},{"date":"2020-09-15","close":4263.3853},{"date":"2020-09-16","close":4238.4043},{"date":"2020-09-17","close":4205.0967},{"date":"2020-09-18","close":4213.4238},{"date":"2020-09-21","close":4121.8276},{"date":"2020-09-22","close":4030.2314},{"date":"2020-09-23","close":4088.5203},{"date":"2020-09-24","close":3980.2703},{"date":"2020-09-25","close":3971.9436},{"date":"2020-09-28","close":4113.501},{"date":"2020-09-29","close":4130.1548},{"date":"2020-10-05","close":4138.4819},{"date":"2020-10-06","close":4230.0776},{"date":"2020-10-07","close":4213.4238},{"date":"2020-10-08","close":4171.7891},{"date":"2020-10-12","close":4787.9819},{"date":"2020-10-13","close":4771.3281},{"date":"2020-10-14","close":4704.7124},{"date":"2020-10-15","close":5087.751},{"date":"2020-10-16","close":5021.1362},{"date":"2020-10-19","close":5187.6743},{"date":"2020-10-20","close":5179.3467},{"date":"2020-10-21","close":5079.4243},{"date":"2020-10-22","close":4904.5586},{"date":"2020-10-23","close":5096.0781},{"date":"2020-10-26","close":4987.8281},{"date":"2020-10-27","close":5062.77},{"date":"2020-10-28","close":5146.0391},{"date":"2020-10-29","close":5112.7319},{"date":"2020-10-30","close":5121.0591},{"date":"2020-11-02","close":5162.6938},{"date":"2020-11-03","close":5187.6743},{"date":"2020-11-04","close":5229.3086},{"date":"2020-11-05","close":5254.29},{"date":"2020-11-06","close":5137.7124},{"date":"2020-11-09","close":5587.3667},{"date":"2020-11-10","close":5579.04},{"date":"2020-11-11","close":5570.7124},{"date":"2020-11-12","close":5928.771},{"date":"2020-11-13","close":5920.4434},{"date":"2020-11-16","close":5828.8477},{"date":"2020-11-17","close":5653.9824},{"date":"2020-11-18","close":5620.6748},{"date":"2020-11-19","close":5495.7705},{"date":"2020-11-20","close":5587.3667},{"date":"2020-11-23","close":5495.7705},{"date":"2020-11-24","close":5387.52},{"date":"2020-11-25","close":5487.4438},{"date":"2020-11-26","close":5945.4248},{"date":"2020-11-27","close":6245.1938},{"date":"2020-11-30","close":6819.751},{"date":"2020-12-01","close":6744.8096},{"date":"2020-12-02","close":6561.6172},{"date":"2020-12-03","close":6495.0015},{"date":"2020-12-04","close":6445.0396},{"date":"2020-12-07","close":6528.3091},{"date":"2020-12-08","close":6428.3867},{"date":"2020-12-09","close":6453.3667},{"date":"2020-12-10","close":6453.3667},{"date":"2020-12-11","close":6320.1367},{"date":"2020-12-14","close":6253.5205},{"date":"2020-12-15","close":6186.9053},{"date":"2020-12-16","close":6395.0786},{"date":"2020-12-17","close":6569.9438},{"date":"2020-12-18","close":6395.0786},{"date":"2020-12-21","close":6519.9819},{"date":"2020-12-22","close":6245.1938},{"date":"2020-12-23","close":6178.5791},{"date":"2020-12-24","close":6170.2505},{"date":"2020-12-28","close":6145.271},{"date":"2020-12-29","close":6323.5171},{"date":"2020-12-30","close":6323.5171},{"date":"2021-01-04","close":6340.4932},{"date":"2021-01-05","close":6357.4692},{"date":"2021-01-06","close":6552.6924},{"date":"2021-01-07","close":6747.9146},{"date":"2021-01-08","close":6688.4995},{"date":"2021-01-11","close":6824.3062},{"date":"2021-01-12","close":7011.041},{"date":"2021-01-13","close":6875.2339},{"date":"2021-01-14","close":6790.354},{"date":"2021-01-15","close":6705.4746},{"date":"2021-01-18","close":6713.9629},{"date":"2021-01-19","close":6960.1128},{"date":"2021-01-20","close":7044.9927},{"date":"2021-01-21","close":7070.4565},{"date":"2021-01-22","close":7121.3843},{"date":"2021-01-25","close":7028.0166},{"date":"2021-01-26","close":6883.7217},{"date":"2021-01-27","close":6807.3301},{"date":"2021-01-28","close":7189.2876},{"date":"2021-01-29","close":7002.5522},{"date":"2021-02-01","close":7384.5098},{"date":"2021-02-02","close":7452.4141},{"date":"2021-02-03","close":7376.0225},{"date":"2021-02-04","close":7350.5586},{"date":"2021-02-05","close":7240.2153},{"date":"2021-02-08","close":7477.8774},{"date":"2021-02-09","close":7333.5825},{"date":"2021-02-10","close":7791.9321},{"date":"2021-02-15","close":8216.3281},{"date":"2021-02-16","close":8038.082},{"date":"2021-02-17","close":8089.0098},{"date":"2021-02-18","close":7808.9077},{"date":"2021-02-19","close":7698.5649},{"date":"2021-02-22","close":7961.6909},{"date":"2021-02-23","close":7944.7153},{"date":"2021-02-24","close":7690.0767},{"date":"2021-02-25","close":7766.4678},{"date":"2021-02-26","close":7554.2681},{"date":"2021-03-02","close":7545.7812},{"date":"2021-03-03","close":7554.2681},{"date":"2021-03-04","close":7350.5586},{"date":"2021-03-05","close":7503.3413},{"date":"2021-03-08","close":7138.3594},{"date":"2021-03-09","close":7011.041},{"date":"2021-03-10","close":6849.77},{"date":"2021-03-11","close":6968.6011},{"date":"2021-03-12","close":7002.5522},{"date":"2021-03-15","close":7121.3843},{"date":"2021-03-16","close":7172.3115},{"date":"2021-03-17","close":7231.7275},{"date":"2021-03-18","close":7299.6304},{"date":"2021-03-19","close":7401.4863},{"date":"2021-03-22","close":7418.4619},{"date":"2021-03-23","close":7494.8535},{"date":"2021-03-24","close":7791.9321},{"date":"2021-03-25","close":8046.5688},{"date":"2021-03-26","close":7919.2505},{"date":"2021-03-29","close":7927.7373},{"date":"2021-03-30","close":8148.4263},{"date":"2021-03-31","close":8292.7207},{"date":"2021-04-01","close":8267.2568},{"date":"2021-04-02","close":8114.4736},{"date":"2021-04-05","close":8284.2324},{"date":"2021-04-06","close":8199.3525},{"date":"2021-04-07","close":8173.8901},{"date":"2021-04-08","close":8190.8657},{"date":"2021-04-09","close":8301.208},{"date":"2021-04-12","close":8309.6973},{"date":"2021-04-13","close":8895.3633},{"date":"2021-04-14","close":9116.0518},{"date":"2021-04-15","close":9166.9785},{"date":"2021-04-16","close":9166.9785},{"date":"2021-04-19","close":9217.9053},{"date":"2021-04-20","close":9217.9053},{"date":"2021-04-21","close":9336.7363},{"date":"2021-04-22","close":9234.8809},{"date":"2021-04-23","close":9133.0264},{"date":"2021-04-26","close":9099.0752},{"date":"2021-04-27","close":9506.4961},{"date":"2021-04-28","close":9234.8809},{"date":"2021-04-29","close":9676.2549},{"date":"2021-04-30","close":9455.5674},{"date":"2021-05-03","close":9048.1465},{"date":"2021-05-04","close":9014.1953},{"date":"2021-05-06","close":9285.8096},{"date":"2021-05-07","close":9829.0371},{"date":"2021-05-10","close":9812.0625},{"date":"2021-05-11","close":9829.0371},{"date":"2021-05-12","close":9421.6162},{"date":"2021-05-13","close":9336.7363},{"date":"2021-05-14","close":9404.6406},{"date":"2021-05-17","close":9761.1348},{"date":"2021-05-18","close":9744.1592},{"date":"2021-05-20","close":9608.3516},{"date":"2021-05-21","close":9608.3516},{"date":"2021-05-24","close":9557.4229},{"date":"2021-05-25","close":9879.9648},{"date":"2021-05-26","close":9761.1348},{"date":"2021-05-27","close":9761.1348},{"date":"2021-05-28","close":9642.3018},{"date":"2021-05-31","close":9608.3516},{"date":"2021-06-01","close":9608.3516},{"date":"2021-06-02","close":9591.375},{"date":"2021-06-03","close":9506.4961},{"date":"2021-06-04","close":9438.5918},{"date":"2021-06-07","close":9421.6162},{"date":"2021-06-08","close":9404.6406},{"date":"2021-06-09","close":9217.9053},{"date":"2021-06-10","close":9268.834},{"date":"2021-06-11","close":9166.9785},{"date":"2021-06-14","close":9370.6895},{"date":"2021-06-15","close":9302.7861},{"date":"2021-06-16","close":9268.834},{"date":"2021-06-17","close":9234.8809},{"date":"2021-06-18","close":9217.9053},{"date":"2021-06-21","close":8980.2432},{"date":"2021-06-22","close":9014.1953},{"date":"2021-06-23","close":9251.8584},{"date":"2021-06-24","close":9217.9053},{"date":"2021-06-25","close":9183.9541},{"date":"2021-06-28","close":9438.5918},{"date":"2021-06-29","close":9438.5918},{"date":"2021-06-30","close":9455.5674},{"date":"2021-07-01","close":9421.6162},{"date":"2021-07-02","close":9404.6406},{"date":"2021-07-05","close":9285.8096},{"date":"2021-07-06","close":9217.9053},{"date":"2021-07-07","close":9506.4961},{"date":"2021-07-08","close":9200.9316},{"date":"2021-07-09","close":9133.0264},{"date":"2021-07-12","close":9099.0752},{"date":"2021-07-13","close":9099.0752},{"date":"2021-07-14","close":9065.1221},{"date":"2021-07-15","close":8946.291},{"date":"2021-07-16","close":9710.207},{"date":"2021-07-19","close":9557.4229},{"date":"2021-07-20","close":9302.7861},{"date":"2021-07-21","close":9099.0752},{"date":"2021-07-22","close":9150.0029},{"date":"2021-07-23","close":9031.1709},{"date":"2021-07-26","close":9031.1709},{"date":"2021-07-27","close":9251.8584},{"date":"2021-07-28","close":9200.9316},{"date":"2021-07-29","close":9251.8584},{"date":"2021-07-30","close":9166.9785},{"date":"2021-08-02","close":9031.1709},{"date":"2021-08-03","close":9014.1953},{"date":"2021-08-04","close":9082.0996},{"date":"2021-08-05","close":8997.2197},{"date":"2021-08-06","close":8912.3389},{"date":"2021-08-09","close":8827.4609},{"date":"2021-08-10","close":8657.7021},{"date":"2021-08-11","close":8759.5576},{"date":"2021-08-12","close":8725.6055},{"date":"2021-08-13","close":8674.6777},{"date":"2021-08-17","close":8004.1294},{"date":"2021-08-18","close":8301.208},{"date":"2021-08-19","close":8386.0879},{"date":"2021-08-20","close":8148.4263},{"date":"2021-08-23","close":8097.4985},{"date":"2021-08-24","close":8437.0156},{"date":"2021-08-25","close":8420.0391},{"date":"2021-08-26","close":8386.0879},{"date":"2021-08-27","close":8572.8213},{"date":"2021-08-30","close":8555.8467},{"date":"2021-08-31","close":8394.5752},{"date":"2021-09-01","close":8343.6484},{"date":"2021-09-02","close":8190.8657},{"date":"2021-09-03","close":8275.7441},{"date":"2021-09-06","close":8292.7207},{"date":"2021-09-07","close":8292.7207},{"date":"2021-09-08","close":8589.7979},{"date":"2021-09-09","close":8555.8467},{"date":"2021-09-10","close":8691.6533},{"date":"2021-09-13","close":8420.0391},{"date":"2021-09-14","close":8470.9668},{"date":"2021-09-15","close":8309.6973},{"date":"2021-09-16","close":8207.8398},{"date":"2021-09-17","close":8089.0098},{"date":"2021-09-23","close":7868.3237},{"date":"2021-09-24","close":7842.8599},{"date":"2021-09-27","close":7800.4194},{"date":"2021-09-28","close":7596.708},{"date":"2021-09-29","close":7520.3169},{"date":"2021-09-30","close":7562.7568},{"date":"2021-10-01","close":7741.0039},{"date":"2021-10-05","close":7503.3413},{"date":"2021-10-06","close":7265.6797},{"date":"2021-10-07","close":7639.147},{"date":"2021-10-08","close":7554.2681},{"date":"2021-10-12","close":7350.5586},{"date":"2021-10-13","close":7350.5586},{"date":"2021-10-14","close":7308.1182},{"date":"2021-10-15","close":7392.9976},{"date":"2021-10-18","close":7460.9014},{"date":"2021-10-19","close":7460.9014},{"date":"2021-10-20","close":7460.9014},{"date":"2021-10-21","close":7469.3896},{"date":"2021-10-22","close":7741.0039},{"date":"2021-10-25","close":7698.5649},{"date":"2021-10-26","close":7749.4922},{"date":"2021-10-27","close":7825.8833},{"date":"2021-10-28","close":7885.2979},{"date":"2021-10-29","close":7791.9321},{"date":"2021-11-01","close":7868.3237},{"date":"2021-11-02","close":7910.7617},{"date":"2021-11-03","close":7927.7373},{"date":"2021-11-04","close":7766.4678},{"date":"2021-11-05","close":7605.1963},{"date":"2021-11-08","close":7486.3662},{"date":"2021-11-09","close":7494.8535},{"date":"2021-11-10","close":7401.4863},{"date":"2021-11-11","close":7325.0942},{"date":"2021-11-12","close":7460.9014},{"date":"2021-11-15","close":7919.2505},{"date":"2021-11-16","close":7893.7866},{"date":"2021-11-17","close":7885.2979},{"date":"2021-11-18","close":7774.9556},{"date":"2021-11-19","close":8063.5459},{"date":"2021-11-22","close":8657.7021},{"date":"2021-11-23","close":8793.5098},{"date":"2021-11-24","close":8861.4111},{"date":"2021-11-25","close":8810.4863},{"date":"2021-11-26","close":8674.6777},{"date":"2021-11-29","close":8793.5098},{"date":"2021-11-30","close":8487.9424},{"date":"2021-12-01","close":8572.8213},{"date":"2021-12-02","close":8623.749},{"date":"2021-12-03","close":8691.6533},{"date":"2021-12-06","close":8572.8213},{"date":"2021-12-07","close":8462.4805},{"date":"2021-12-08","close":8309.6973},{"date":"2021-12-09","close":8343.6484},{"date":"2021-12-10","close":8343.6484},{"date":"2021-12-13","close":8403.0625},{"date":"2021-12-14","close":8343.6484},{"date":"2021-12-15","close":8394.5752},{"date":"2021-12-16","close":8411.5508},{"date":"2021-12-17","close":8623.749},{"date":"2021-12-20","close":8403.0625},{"date":"2021-12-21","close":8386.0879},{"date":"2021-12-22","close":8292.7207},{"date":"2021-12-23","close":8292.7207},{"date":"2021-12-24","close":8267.2568},{"date":"2021-12-27","close":8318.1846},{"date":"2021-12-28","close":8759.5576},{"date":"2021-12-29","close":9001.4375},{"date":"2021-12-30","close":9087.8242},{"date":"2022-01-03","close":10520.0},{"date":"2022-01-04","close":9070.5488},{"date":"2022-01-05","close":9485.2012},{"date":"2022-01-06","close":9450.6475},{"date":"2022-01-07","close":9433.3682},{"date":"2022-01-10","close":9398.8145},{"date":"2022-01-11","close":9243.3203},{"date":"2022-01-12","close":9208.7656},{"date":"2022-01-13","close":9277.874},{"date":"2022-01-14","close":9295.1514},{"date":"2022-01-17","close":9156.9336},{"date":"2022-01-18","close":9035.9922},{"date":"2022-01-19","close":8984.1602},{"date":"2022-01-20","close":9105.1016},{"date":"2022-01-21","close":9018.7158},{"date":"2022-01-24","close":8915.0518},{"date":"2022-01-25","close":8725.0039},{"date":"2022-01-26","close":8725.0039},{"date":"2022-01-27","close":8103.0215},{"date":"2022-01-28","close":8189.4077},{"date":"2022-02-03","close":8284.4326},{"date":"2022-02-04","close":8725.0039},{"date":"2022-02-07","close":8621.3389},{"date":"2022-02-08","close":8621.3389},{"date":"2022-02-09","close":8621.3389},{"date":"2022-02-10","close":8552.2305},{"date":"2022-02-11","close":8517.6758},{"date":"2022-02-14","close":8318.9873},{"date":"2022-02-15","close":8215.3242},{"date":"2022-02-16","close":8215.3242},{"date":"2022-02-17","close":8189.4077},{"date":"2022-02-18","close":8163.4927},{"date":"2022-02-21","close":8163.4927},{"date":"2022-02-22","close":8163.4927},{"date":"2022-02-23","close":8163.4927},{"date":"2022-02-24","close":7878.4185},{"date":"2022-02-25","close":7973.4438},{"date":"2022-02-28","close":7973.4438},{"date":"2022-03-02","close":7973.4438},{"date":"2022-03-03","close":8120.3003},{"date":"2022-03-04","close":8120.3003},{"date":"2022-03-07","close":7843.8633},{"date":"2022-03-08","close":7757.478},{"date":"2022-03-10","close":7757.478},{"date":"2022-03-11","close":7757.478},{"date":"2022-03-14","close":7498.3188},{"date":"2022-03-15","close":7498.3188},{"date":"2022-03-16","close":7498.3188},{"date":"2022-03-17","close":7498.3188},{"date":"2022-03-18","close":7593.3442},{"date":"2022-03-21","close":7593.3442},{"date":"2022-03-22","close":7688.3687},{"date":"2022-03-23","close":7766.1157},{"date":"2022-03-24","close":7748.8394},{"date":"2022-03-25","close":7671.0913},{"date":"2022-03-28","close":7636.5376},{"date":"2022-03-29","close":7645.1753},{"date":"2022-03-30","close":7584.7056},{"date":"2022-03-31","close":7532.873},{"date":"2022-04-01","close":7506.958},{"date":"2022-04-04","close":7619.2603},{"date":"2022-04-05","close":7869.7808},{"date":"2022-04-06","close":7783.3931},{"date":"2022-04-07","close":7645.1753},{"date":"2022-04-08","close":7593.3442},{"date":"2022-04-11","close":7558.7891},{"date":"2022-04-12","close":7558.7891},{"date":"2022-04-13","close":7576.0674},{"date":"2022-04-14","close":7601.9824},{"date":"2022-04-15","close":7722.9229},{"date":"2022-04-18","close":7740.1992},{"date":"2022-04-19","close":7774.7549},{"date":"2022-04-20","close":7757.478},{"date":"2022-04-21","close":7835.2251},{"date":"2022-04-22","close":7878.4185},{"date":"2022-04-25","close":7671.0913},{"date":"2022-04-26","close":7731.562},{"date":"2022-04-27","close":7584.7056},{"date":"2022-04-28","close":7567.4282},{"date":"2022-04-29","close":7697.0068},{"date":"2022-05-02","close":7653.8135},{"date":"2022-05-03","close":7679.7295},{"date":"2022-05-04","close":7636.5376},{"date":"2022-05-06","close":7636.5376},{"date":"2022-05-09","close":8580.0},{"date":"2022-05-10","close":7411.9326},{"date":"2022-05-11","close":7498.3188},{"date":"2022-05-12","close":7334.1851},{"date":"2022-05-13","close":7265.0767},{"date":"2022-05-16","close":7308.269},{"date":"2022-05-17","close":7437.8486},{"date":"2022-05-18","close":7481.0415},{"date":"2022-05-19","close":7368.7397},{"date":"2022-05-20","close":7368.7397},{"date":"2022-05-23","close":7325.5464},{"date":"2022-05-24","close":7170.0518},{"date":"2022-05-25","close":7092.3037},{"date":"2022-05-26","close":6954.0854},{"date":"2022-05-27","close":6988.6406},{"date":"2022-05-30","close":6988.6406},{"date":"2022-05-31","close":6980.0015},{"date":"2022-06-02","close":6954.0854},{"date":"2022-06-03","close":6884.978},{"date":"2022-06-07","close":6781.314},{"date":"2022-06-08","close":6789.9526},{"date":"2022-06-09","close":6789.9526},{"date":"2022-06-10","close":6712.2046},{"date":"2022-06-13","close":6427.1304},{"date":"2022-06-14","close":6306.1899},{"date":"2022-06-15","close":6202.5269},{"date":"2022-06-16","close":6150.6953},{"date":"2022-06-17","close":6323.4673},{"date":"2022-06-20","close":6047.0312},{"date":"2022-06-21","close":6047.0312},{"date":"2022-06-22","close":5917.4521},{"date":"2022-06-23","close":5770.5962},{"date":"2022-06-24","close":5943.3677},{"date":"2022-06-27","close":6012.4771},{"date":"2022-06-28","close":6090.2246},{"date":"2022-06-29","close":6185.2495},{"date":"2022-06-30","close":5986.561},{"date":"2022-07-01","close":5926.0913},{"date":"2022-07-04","close":5839.7051},{"date":"2022-07-05","close":5865.6211},{"date":"2022-07-06","close":5753.3188},{"date":"2022-07-07","close":5813.7891},{"date":"2022-07-08","close":5822.4277},{"date":"2022-07-11","close":5710.1255},{"date":"2022-07-12","close":5563.2686},{"date":"2022-07-13","close":5684.2095},{"date":"2022-07-14","close":5649.6553},{"date":"2022-07-15","close":5563.2686},{"date":"2022-07-18","close":5710.1255},{"date":"2022-07-19","close":5822.4277},{"date":"2022-07-20","close":6193.8877},{"date":"2022-07-21","close":6185.2495},{"date":"2022-07-22","close":6237.0811},{"date":"2022-07-25","close":6418.4922},{"date":"2022-07-26","close":6375.2988},{"date":"2022-07-27","close":6306.1899},{"date":"2022-07-28","close":6262.9966},{"date":"2022-07-29","close":6262.9966},{"date":"2022-08-01","close":6418.4922},{"date":"2022-08-02","close":6366.6606},{"date":"2022-08-03","close":6383.9375},{"date":"2022-08-04","close":6340.7446},{"date":"2022-08-05","close":6392.5762},{"date":"2022-08-08","close":6375.2988},{"date":"2022-08-09","close":6297.5513},{"date":"2022-08-10","close":6306.1899},{"date":"2022-08-11","close":6625.8193},{"date":"2022-08-12","close":6738.1211},{"date":"2022-08-16","close":6928.1704},{"date":"2022-08-17","close":6884.978},{"date":"2022-08-18","close":6789.9526},{"date":"2022-08-19","close":6789.9526},{"date":"2022-08-22","close":6677.6504},{"date":"2022-08-23","close":6573.9873},{"date":"2022-08-24","close":6427.1304},{"date":"2022-08-25","close":6496.2402},{"date":"2022-08-26","close":6513.5166},{"date":"2022-08-29","close":6383.9375},{"date":"2022-08-30","close":6461.6851},{"date":"2022-08-31","close":6470.3242},{"date":"2022-09-01","close":6228.4419},{"date":"2022-09-02","close":6288.9126},{"date":"2022-09-05","close":6297.5513},{"date":"2022-09-06","close":6729.4819},{"date":"2022-09-07","close":6573.9873},{"date":"2022-09-08","close":6539.4331},{"date":"2022-09-13","close":6617.1802},{"date":"2022-09-14","close":6496.2402},{"date":"2022-09-15","close":6409.8535},{"date":"2022-09-16","close":6409.8535},{"date":"2022-09-19","close":6297.5513},{"date":"2022-09-20","close":6288.9126},{"date":"2022-09-21","close":6142.0562},{"date":"2022-09-22","close":6047.0312},{"date":"2022-09-23","close":5926.0913},{"date":"2022-09-26","close":5597.8232},{"date":"2022-09-27","close":5597.8232},{"date":"2022-09-28","close":5537.3525},{"date":"2022-09-29","close":5675.5708},{"date":"2022-09-30","close":5649.6553},{"date":"2022-10-04","close":5848.3438},{"date":"2022-10-05","close":5831.0664},{"date":"2022-10-06","close":6047.0312},{"date":"2022-10-07","close":5986.561},{"date":"2022-10-11","close":5900.1753},{"date":"2022-10-12","close":6193.8877},{"date":"2022-10-13","close":6029.7544},{"date":"2022-10-14","close":6116.1406},{"date":"2022-10-17","close":6159.334},{"date":"2022-10-18","close":6202.5269},{"date":"2022-10-19","close":6176.6108},{"date":"2022-10-20","close":6297.5513},{"date":"2022-10-21","close":6280.2739},{"date":"2022-10-24","close":6401.2148},{"date":"2022-10-25","close":6358.0215},{"date":"2022-10-26","close":6323.4673},{"date":"2022-10-27","close":6409.8535},{"date":"2022-10-28","close":6444.4082},{"date":"2022-10-31","close":6323.4673},{"date":"2022-11-01","close":6280.2739},{"date":"2022-11-02","close":6185.2495},{"date":"2022-11-03","close":6245.7197},{"date":"2022-11-04","close":6202.5269},{"date":"2022-11-07","close":6237.0811},{"date":"2022-11-08","close":6280.2739},{"date":"2022-11-09","close":6185.2495},{"date":"2022-11-10","close":6254.3574},{"date":"2022-11-11","close":6323.4673},{"date":"2022-11-14","close":6392.5762},{"date":"2022-11-15","close":6297.5513},{"date":"2022-11-16","close":6392.5762},{"date":"2022-11-17","close":6418.4922},{"date":"2022-11-18","close":6366.6606},{"date":"2022-11-21","close":6262.9966},{"date":"2022-11-22","close":6409.8535},{"date":"2022-11-23","close":6444.4082},{"date":"2022-11-24","close":6573.9873},{"date":"2022-11-25","close":6608.541},{"date":"2022-11-28","close":6556.7104},{"date":"2022-11-29","close":6686.2891},{"date":"2022-11-30","close":6703.5659},{"date":"2022-12-01","close":6669.0117},{"date":"2022-12-02","close":6824.5073},{"date":"2022-12-05","close":6910.8936},{"date":"2022-12-06","close":6910.8936},{"date":"2022-12-07","close":6884.978},{"date":"2022-12-08","close":6902.2544},{"date":"2022-12-09","close":6876.3389},{"date":"2022-12-12","close":6850.4229},{"date":"2022-12-13","close":6859.0615},{"date":"2022-12-14","close":6910.8936},{"date":"2022-12-15","close":6902.2544},{"date":"2022-12-16","close":6893.6157},{"date":"2022-12-19","close":6729.4819},{"date":"2022-12-20","close":6651.7349},{"date":"2022-12-21","close":6608.541},{"date":"2022-12-22","close":6772.6748},{"date":"2022-12-23","close":6764.0366},{"date":"2022-12-26","close":6807.2295},{"date":"2022-12-27","close":6807.2295},{"date":"2022-12-28","close":7037.6831},{"date":"2022-12-29","close":6984.5015},{"date":"2023-01-02","close":6718.5947},{"date":"2023-01-03","close":6913.5933},{"date":"2023-01-04","close":6904.729},{"date":"2023-01-05","close":6931.3203},{"date":"2023-01-06","close":7011.0918},{"date":"2023-01-09","close":7019.9561},{"date":"2023-01-10","close":7011.0918},{"date":"2023-01-11","close":7073.1372},{"date":"2023-01-12","close":6966.7744},{"date":"2023-01-13","close":6949.0469},{"date":"2023-01-16","close":6904.729},{"date":"2023-01-17","close":6904.729},{"date":"2023-01-18","close":6913.5933},{"date":"2023-01-19","close":6949.0469},{"date":"2023-01-20","close":6966.7744},{"date":"2023-01-25","close":6895.8657},{"date":"2023-01-26","close":6878.1382},{"date":"2023-01-27","close":6957.9106},{"date":"2023-01-30","close":7019.9561},{"date":"2023-01-31","close":7011.0918},{"date":"2023-02-01","close":6887.002},{"date":"2023-02-02","close":6895.8657},{"date":"2023-02-03","close":7002.229},{"date":"2023-02-06","close":6993.3652},{"date":"2023-02-07","close":6940.1836},{"date":"2023-02-08","close":6922.4565},{"date":"2023-02-09","close":6718.5947},{"date":"2023-02-10","close":6789.5029},{"date":"2023-02-13","close":6709.731},{"date":"2023-02-14","close":6789.5029},{"date":"2023-02-15","close":6718.5947},{"date":"2023-02-16","close":6621.0947},{"date":"2023-02-17","close":6638.8223},{"date":"2023-02-20","close":6603.3672},{"date":"2023-02-21","close":6683.1396},{"date":"2023-02-22","close":6647.6855},{"date":"2023-02-23","close":6567.9131},{"date":"2023-02-24","close":6559.0498},{"date":"2023-02-27","close":6541.3223},{"date":"2023-02-28","close":6541.3223},{"date":"2023-03-02","close":6585.6406},{"date":"2023-03-03","close":6559.0498},{"date":"2023-03-06","close":6434.9595},{"date":"2023-03-07","close":6470.4136},{"date":"2023-03-08","close":6417.2314},{"date":"2023-03-09","close":6417.2314},{"date":"2023-03-10","close":6293.1426},{"date":"2023-03-13","close":6151.3247},{"date":"2023-03-14","close":6000.6445},{"date":"2023-03-15","close":6018.3716},{"date":"2023-03-16","close":6027.2344},{"date":"2023-03-17","close":6098.1431},{"date":"2023-03-20","close":6310.8696},{"date":"2023-03-21","close":6293.1426},{"date":"2023-03-22","close":6222.2334},{"date":"2023-03-23","close":6124.7344},{"date":"2023-03-24","close":6169.0522},{"date":"2023-03-27","close":6195.6431},{"date":"2023-03-28","close":6169.0522},{"date":"2023-03-29","close":6284.2788},{"date":"2023-03-30","close":6302.0059},{"date":"2023-03-31","close":6302.0059},{"date":"2023-04-03","close":6355.187},{"date":"2023-04-04","close":6470.4136},{"date":"2023-04-05","close":6408.3687},{"date":"2023-04-06","close":6275.415},{"date":"2023-04-07","close":6098.1431},{"date":"2023-04-10","close":6027.2344},{"date":"2023-04-11","close":6107.0073},{"date":"2023-04-12","close":6098.1431},{"date":"2023-04-13","close":6115.8701},{"date":"2023-04-14","close":6142.4609},{"date":"2023-04-17","close":6231.0977},{"date":"2023-04-18","close":6248.8242},{"date":"2023-04-19","close":6284.2788},{"date":"2023-04-20","close":6248.8242},{"date":"2023-04-21","close":6160.1885},{"date":"2023-04-24","close":6142.4609},{"date":"2023-04-25","close":6151.3247},{"date":"2023-04-26","close":6169.0522},{"date":"2023-04-27","close":6177.9155},{"date":"2023-04-28","close":6231.0977},{"date":"2023-05-02","close":6248.8242},{"date":"2023-05-03","close":6293.1426},{"date":"2023-05-04","close":6231.0977},{"date":"2023-05-08","close":6239.9604},{"date":"2023-05-09","close":6284.2788},{"date":"2023-05-10","close":6302.0059},{"date":"2023-05-11","close":6310.8696},{"date":"2023-05-12","close":6231.0977},{"date":"2023-05-15","close":6248.8242},{"date":"2023-05-16","close":6151.3247},{"date":"2023-05-17","close":6115.8701},{"date":"2023-05-18","close":6098.1431},{"date":"2023-05-19","close":6098.1431},{"date":"2023-05-22","close":6098.1431},{"date":"2023-05-23","close":6115.8701},{"date":"2023-05-24","close":6062.689},{"date":"2023-05-25","close":6027.2344},{"date":"2023-05-26","close":5974.0537},{"date":"2023-05-30","close":5947.4624},{"date":"2023-05-31","close":5920.8721},{"date":"2023-06-01","close":5947.4624},{"date":"2023-06-02","close":5982.917},{"date":"2023-06-05","close":6062.689},{"date":"2023-06-07","close":6080.4165},{"date":"2023-06-08","close":6080.4165},{"date":"2023-06-09","close":6080.4165},{"date":"2023-06-12","close":6071.5527},{"date":"2023-06-13","close":6062.689},{"date":"2023-06-14","close":6018.3716},{"date":"2023-06-15","close":5938.5991},{"date":"2023-06-16","close":6062.689},{"date":"2023-06-19","close":6071.5527},{"date":"2023-06-20","close":6080.4165},{"date":"2023-06-21","close":6089.2793},{"date":"2023-06-22","close":6098.1431},{"date":"2023-06-23","close":6124.7344},{"date":"2023-06-26","close":6098.1431},{"date":"2023-06-27","close":6160.1885},{"date":"2023-06-28","close":6151.3247},{"date":"2023-06-29","close":6071.5527},{"date":"2023-06-30","close":6080.4165},{"date":"2023-07-03","close":6115.8701},{"date":"2023-07-04","close":6062.689},{"date":"2023-07-05","close":6044.9619},{"date":"2023-07-06","close":5982.917},{"date":"2023-07-07","close":5974.0537},{"date":"2023-07-10","close":6080.4165},{"date":"2023-07-11","close":6151.3247},{"date":"2023-07-12","close":6239.9604},{"date":"2023-07-13","close":7108.5918},{"date":"2023-07-14","close":7019.9561},{"date":"2023-07-17","close":6966.7744},{"date":"2023-07-18","close":7037.6831},{"date":"2023-07-19","close":6984.5015},{"date":"2023-07-20","close":7002.229},{"date":"2023-07-21","close":7064.2744},{"date":"2023-07-24","close":7037.6831},{"date":"2023-07-25","close":6922.4565},{"date":"2023-07-26","close":6727.458},{"date":"2023-07-27","close":6780.6387},{"date":"2023-07-28","close":6878.1382},{"date":"2023-07-31","close":6878.1382},{"date":"2023-08-01","close":6895.8657},{"date":"2023-08-02","close":6887.002},{"date":"2023-08-03","close":6878.1382},{"date":"2023-08-04","close":6940.1836},{"date":"2023-08-07","close":6895.8657},{"date":"2023-08-08","close":6887.002},{"date":"2023-08-09","close":6887.002},{"date":"2023-08-10","close":6922.4565},{"date":"2023-08-11","close":6949.0469},{"date":"2023-08-14","close":6931.3203},{"date":"2023-08-16","close":6824.957},{"date":"2023-08-17","close":6709.731},{"date":"2023-08-18","close":6674.2759},{"date":"2023-08-21","close":6585.6406},{"date":"2023-08-22","close":6541.3223},{"date":"2023-08-23","close":6470.4136},{"date":"2023-08-24","close":6541.3223},{"date":"2023-08-25","close":6505.8682},{"date":"2023-08-28","close":6700.8672},{"date":"2023-08-29","close":6754.0479},{"date":"2023-08-30","close":6718.5947},{"date":"2023-08-31","close":6709.731},{"date":"2023-09-01","close":6727.458},{"date":"2023-09-04","close":6736.3213},{"date":"2023-09-05","close":6736.3213},{"date":"2023-09-06","close":6700.8672},{"date":"2023-09-07","close":6505.8682},{"date":"2023-09-08","close":6656.5493},{"date":"2023-09-11","close":6718.5947},{"date":"2023-09-12","close":6718.5947},{"date":"2023-09-13","close":6727.458},{"date":"2023-09-14","close":6736.3213},{"date":"2023-09-15","close":6869.2749},{"date":"2023-09-18","close":6895.8657},{"date":"2023-09-19","close":6913.5933},{"date":"2023-09-20","close":6904.729},{"date":"2023-09-21","close":6922.4565},{"date":"2023-09-22","close":6878.1382},{"date":"2023-09-25","close":6860.4111},{"date":"2023-09-26","close":6905.3096},{"date":"2023-09-27","close":6896.3296},{"date":"2023-10-04","close":6815.5137},{"date":"2023-10-05","close":6851.4321},{"date":"2023-10-06","close":6842.4521},{"date":"2023-10-10","close":6770.6152},{"date":"2023-10-11","close":6878.3706},{"date":"2023-10-12","close":6851.4321},{"date":"2023-10-13","close":6860.4111},{"date":"2023-10-16","close":6959.187},{"date":"2023-10-17","close":6932.248},{"date":"2023-10-18","close":6932.248},{"date":"2023-10-19","close":7004.0854},{"date":"2023-10-20","close":7004.0854},{"date":"2023-10-23","close":6914.2891},{"date":"2023-10-24","close":6923.269},{"date":"2023-10-25","close":6977.1455},{"date":"2023-10-26","close":6896.3296},{"date":"2023-10-27","close":6977.1455},{"date":"2023-10-30","close":7147.7588},{"date":"2023-10-31","close":7048.9829},{"date":"2023-11-01","close":7120.8193},{"date":"2023-11-02","close":7075.9219},{"date":"2023-11-03","close":7084.9014},{"date":"2023-11-06","close":7022.0444},{"date":"2023-11-07","close":6968.1665},{"date":"2023-11-08","close":6833.4727},{"date":"2023-11-09","close":6905.3096},{"date":"2023-11-10","close":6914.2891},{"date":"2023-11-13","close":6896.3296},{"date":"2023-11-14","close":6923.269},{"date":"2023-11-15","close":6941.228},{"date":"2023-11-16","close":6968.1665},{"date":"2023-11-17","close":7093.8809},{"date":"2023-11-20","close":7093.8809},{"date":"2023-11-21","close":7147.7588},{"date":"2023-11-22","close":7174.6973},{"date":"2023-11-23","close":7129.7998},{"date":"2023-11-24","close":7228.5747},{"date":"2023-11-27","close":7318.3706},{"date":"2023-11-28","close":7318.3706},{"date":"2023-11-29","close":7291.4321},{"date":"2023-11-30","close":7336.3301},{"date":"2023-12-01","close":7417.1465},{"date":"2023-12-04","close":7560.8198},{"date":"2023-12-05","close":7453.0645},{"date":"2023-12-06","close":7462.0444},{"date":"2023-12-07","close":7444.0854},{"date":"2023-12-08","close":7327.3506},{"date":"2023-12-11","close":7300.4111},{"date":"2023-12-12","close":7300.4111},{"date":"2023-12-13","close":7309.3911},{"date":"2023-12-14","close":7300.4111},{"date":"2023-12-15","close":7201.6362},{"date":"2023-12-18","close":7255.5132},{"date":"2023-12-19","close":7327.3506},{"date":"2023-12-20","close":7426.1265},{"date":"2023-12-21","close":7336.3301},{"date":"2023-12-22","close":7435.1055},{"date":"2023-12-26","close":7515.9214},{"date":"2023-12-27","close":7811.4385},{"date":"2023-12-28","close":7764.3818},{"date":"2024-01-02","close":7783.2046},{"date":"2024-01-03","close":7689.0913},{"date":"2024-01-04","close":7679.6797},{"date":"2024-01-05","close":7698.5024},{"date":"2024-01-08","close":7660.8569},{"date":"2024-01-09","close":7594.9771},{"date":"2024-01-10","close":7689.0913},{"date":"2024-01-11","close":7952.6094},{"date":"2024-01-12","close":7924.3755},{"date":"2024-01-15","close":8103.1914},{"date":"2024-01-16","close":7990.2544},{"date":"2024-01-17","close":7830.2617},{"date":"2024-01-18","close":7867.9067},{"date":"2024-01-19","close":7999.6655},{"date":"2024-01-22","close":7933.7866},{"date":"2024-01-23","close":7905.5527},{"date":"2024-01-24","close":7820.8506},{"date":"2024-01-25","close":7792.6162},{"date":"2024-01-26","close":7783.2046},{"date":"2024-01-29","close":8131.4253},{"date":"2024-01-30","close":8046.7236},{"date":"2024-01-31","close":8074.9575},{"date":"2024-02-01","close":8347.8877},{"date":"2024-02-02","close":8253.7734},{"date":"2024-02-05","close":8489.0576},{"date":"2024-02-06","close":8489.0576},{"date":"2024-02-07","close":8592.583},{"date":"2024-02-08","close":8620.8164},{"date":"2024-02-13","close":8413.7666},{"date":"2024-02-14","close":8282.0078},{"date":"2024-02-15","close":8272.5957},{"date":"2024-02-16","close":8404.3555},{"date":"2024-02-19","close":8649.0508},{"date":"2024-02-20","close":8658.4619},{"date":"2024-02-21","close":8526.7041},{"date":"2024-02-22","close":8658.4619},{"date":"2024-02-23","close":8865.5127},{"date":"2024-02-26","close":8893.7471},{"date":"2024-02-27","close":8912.5693},{"date":"2024-02-28","close":8921.9805},{"date":"2024-02-29","close":9025.5059},{"date":"2024-03-04","close":9204.3223},{"date":"2024-03-05","close":9317.2588},{"date":"2024-03-06","close":9317.2588},{"date":"2024-03-07","close":9260.79},{"date":"2024-03-08","close":8724.3418},{"date":"2024-03-11","close":8658.4619},{"date":"2024-03-12","close":8658.4619},{"date":"2024-03-13","close":8752.5762},{"date":"2024-03-14","close":8752.5762},{"date":"2024-03-15","close":8846.6895},{"date":"2024-03-18","close":8827.8682},{"date":"2024-03-19","close":8611.4053},{"date":"2024-03-20","close":8545.5264},{"date":"2024-03-21","close":8639.6387},{"date":"2024-03-22","close":8677.2852},{"date":"2024-03-25","close":8611.4053},{"date":"2024-03-26","close":8630.2285},{"date":"2024-03-27","close":8536.1143},{"date":"2024-03-28","close":8489.0576},{"date":"2024-03-29","close":8498.4688},{"date":"2024-04-01","close":8470.2344},{"date":"2024-04-02","close":8554.9375},{"date":"2024-04-03","close":8470.2344},{"date":"2024-04-04","close":8460.8232},{"date":"2024-04-05","close":8460.8232},{"date":"2024-04-08","close":8460.8232},{"date":"2024-04-09","close":8460.8232},{"date":"2024-04-11","close":8460.8232},{"date":"2024-04-12","close":8460.8232},{"date":"2024-04-15","close":8460.8232},{"date":"2024-04-16","close":8460.8232},{"date":"2024-04-17","close":8460.8232},{"date":"2024-04-18","close":8460.8232},{"date":"2024-04-19","close":8037.312},{"date":"2024-04-22","close":8103.1914},{"date":"2024-04-23","close":8103.1914},{"date":"2024-04-24","close":8093.7803},{"date":"2024-04-25","close":7999.6655},{"date":"2024-04-26","close":7952.6094},{"date":"2024-04-29","close":8056.1348},{"date":"2024-04-30","close":7990.2544},{"date":"2024-05-02","close":8253.7734},{"date":"2024-05-03","close":8216.1279},{"date":"2024-05-07","close":8131.4253},{"date":"2024-05-08","close":7933.7866},{"date":"2024-05-09","close":7886.7295},{"date":"2024-05-10","close":7858.4956},{"date":"2024-05-13","close":7877.3184},{"date":"2024-05-14","close":7867.9067},{"date":"2024-05-16","close":7519.6865},{"date":"2024-05-17","close":7557.3315},{"date":"2024-05-20","close":7783.2046},{"date":"2024-05-21","close":7792.6162},{"date":"2024-05-22","close":7792.6162},{"date":"2024-05-23","close":7783.2046},{"date":"2024-05-24","close":7754.9707},{"date":"2024-05-27","close":7707.9141},{"date":"2024-05-28","close":7783.2046},{"date":"2024-05-29","close":7783.2046},{"date":"2024-05-30","close":7679.6797},{"date":"2024-05-31","close":7651.4453},{"date":"2024-06-03","close":7679.6797},{"date":"2024-06-04","close":7717.3252},{"date":"2024-06-05","close":7726.7358},{"date":"2024-06-07","close":7689.0913},{"date":"2024-06-10","close":7802.0273},{"date":"2024-06-11","close":7830.2617},{"date":"2024-06-12","close":7971.4321},{"date":"2024-06-13","close":8037.312},{"date":"2024-06-14","close":8093.7803},{"date":"2024-06-17","close":8131.4253},{"date":"2024-06-18","close":8169.0703},{"date":"2024-06-19","close":8159.6587},{"date":"2024-06-20","close":8037.312},{"date":"2024-06-21","close":8009.0771},{"date":"2024-06-24","close":8093.7803},{"date":"2024-06-25","close":8074.9575},{"date":"2024-06-26","close":8018.4893},{"date":"2024-06-27","close":7962.021},{"date":"2024-06-28","close":7914.9639},{"date":"2024-07-01","close":7802.0273},{"date":"2024-07-02","close":7717.3252},{"date":"2024-07-03","close":7717.3252},{"date":"2024-07-04","close":7896.1411},{"date":"2024-07-05","close":7877.3184},{"date":"2024-07-08","close":7820.8506},{"date":"2024-07-09","close":7773.7935},{"date":"2024-07-10","close":7698.5024},{"date":"2024-07-11","close":7736.1479},{"date":"2024-07-12","close":7877.3184},{"date":"2024-07-15","close":7867.9067},{"date":"2024-07-16","close":7933.7866},{"date":"2024-07-17","close":7896.1411},{"date":"2024-07-18","close":7943.1982},{"date":"2024-07-19","close":7952.6094},{"date":"2024-07-22","close":7867.9067},{"date":"2024-07-23","close":7886.7295},{"date":"2024-07-24","close":7877.3184},{"date":"2024-07-25","close":7896.1411},{"date":"2024-07-26","close":7905.5527},{"date":"2024-07-29","close":7877.3184},{"date":"2024-07-30","close":7886.7295},{"date":"2024-07-31","close":7943.1982},{"date":"2024-08-01","close":7990.2544},{"date":"2024-08-02","close":7764.3818},{"date":"2024-08-05","close":7434.9844},{"date":"2024-08-06","close":7463.2178},{"date":"2024-08-07","close":7754.9707},{"date":"2024-08-08","close":7726.7358},{"date":"2024-08-09","close":7613.7998},{"date":"2024-08-12","close":7660.8569},{"date":"2024-08-13","close":7623.2114},{"date":"2024-08-14","close":7642.0337},{"date":"2024-08-16","close":7604.3887},{"date":"2024-08-19","close":7623.2114},{"date":"2024-08-20","close":7538.5093},{"date":"2024-08-21","close":7585.5664},{"date":"2024-08-22","close":7529.0977},{"date":"2024-08-23","close":7594.9771},{"date":"2024-08-26","close":7519.6865},{"date":"2024-08-27","close":7482.0405},{"date":"2024-08-28","close":7312.6362},{"date":"2024-08-29","close":7237.3447},{"date":"2024-08-30","close":7237.3447},{"date":"2024-09-02","close":7237.3447},{"date":"2024-09-03","close":7331.459},{"date":"2024-09-04","close":7284.4023},{"date":"2024-09-05","close":7350.2817},{"date":"2024-09-06","close":7256.168},{"date":"2024-09-09","close":7284.4023},{"date":"2024-09-10","close":7416.1616},{"date":"2024-09-11","close":7322.0474},{"date":"2024-09-12","close":7340.8701},{"date":"2024-09-13","close":7444.3955},{"date":"2024-09-19","close":7463.2178},{"date":"2024-09-20","close":7218.522},{"date":"2024-09-23","close":7378.5156},{"date":"2024-09-24","close":7397.3384},{"date":"2024-09-25","close":7387.9268},{"date":"2024-09-26","close":7491.4521},{"date":"2024-09-27","close":7434.9844},{"date":"2024-09-30","close":7529.0977},{"date":"2024-10-02","close":7463.2178},{"date":"2024-10-04","close":7434.9844},{"date":"2024-10-07","close":7670.2686},{"date":"2024-10-08","close":7717.3252},{"date":"2024-10-10","close":7792.6162},{"date":"2024-10-11","close":7792.6162},{"date":"2024-10-14","close":7717.3252},{"date":"2024-10-15","close":7670.2686},{"date":"2024-10-16","close":7971.4321},{"date":"2024-10-17","close":7764.3818},{"date":"2024-10-18","close":7980.8438},{"date":"2024-10-21","close":7886.7295},{"date":"2024-10-22","close":7839.6733},{"date":"2024-10-23","close":7773.7935},{"date":"2024-10-24","close":7811.4385},{"date":"2024-10-25","close":7754.9707},{"date":"2024-10-28","close":7594.9771},{"date":"2024-10-29","close":7707.9141},{"date":"2024-10-30","close":7707.9141},{"date":"2024-10-31","close":7623.2114},{"date":"2024-11-01","close":7594.9771},{"date":"2024-11-04","close":7576.1548},{"date":"2024-11-05","close":7613.7998},{"date":"2024-11-06","close":7651.4453},{"date":"2024-11-07","close":7745.5591},{"date":"2024-11-08","close":7773.7935},{"date":"2024-11-11","close":7802.0273},{"date":"2024-11-12","close":7717.3252},{"date":"2024-11-13","close":7717.3252},{"date":"2024-11-14","close":7660.8569},{"date":"2024-11-15","close":7660.8569},{"date":"2024-11-18","close":7500.8638},{"date":"2024-11-19","close":7331.459},{"date":"2024-11-20","close":7340.8701},{"date":"2024-11-21","close":7246.7563},{"date":"2024-11-22","close":7500.8638},{"date":"2024-11-25","close":7585.5664},{"date":"2024-11-26","close":7519.6865},{"date":"2024-11-27","close":7557.3315},{"date":"2024-11-28","close":7557.3315},{"date":"2024-11-29","close":7444.3955},{"date":"2024-12-02","close":7237.3447},{"date":"2024-12-03","close":7058.5293},{"date":"2024-12-04","close":6936.1812},{"date":"2024-12-05","close":7011.4727},{"date":"2024-12-06","close":7152.6426},{"date":"2024-12-09","close":7162.0542},{"date":"2024-12-10","close":6964.415},{"date":"2024-12-11","close":6879.7129},{"date":"2024-12-12","close":6964.415},{"date":"2024-12-13","close":7039.7065},{"date":"2024-12-16","close":7105.5859},{"date":"2024-12-17","close":6945.5928},{"date":"2024-12-18","close":6945.5928},{"date":"2024-12-19","close":7105.5859},{"date":"2024-12-20","close":6926.7705},{"date":"2024-12-23","close":7086.7632},{"date":"2024-12-24","close":7096.1748},{"date":"2024-12-26","close":7030.2954},{"date":"2024-12-27","close":7175.7495},{"date":"2024-12-30","close":7078.7798},{"date":"2025-01-02","close":6972.1133},{"date":"2025-01-03","close":6797.5679},{"date":"2025-01-06","close":6816.9619},{"date":"2025-01-07","close":6846.0527},{"date":"2025-01-08","close":7030.2949},{"date":"2025-01-09","close":7020.5981},{"date":"2025-01-10","close":7282.4155},{"date":"2025-01-13","close":7282.4155},{"date":"2025-01-14","close":7272.7188},{"date":"2025-01-15","close":7253.3252},{"date":"2025-01-16","close":7224.2344},{"date":"2025-01-17","close":7175.7495},{"date":"2025-01-20","close":7204.8398},{"date":"2025-01-21","close":7321.2036},{"date":"2025-01-22","close":7282.4155},{"date":"2025-01-23","close":7185.4463},{"date":"2025-01-24","close":7379.3853},{"date":"2025-01-31","close":7340.5977},{"date":"2025-02-03","close":7233.9312},{"date":"2025-02-04","close":7214.5371},{"date":"2025-02-05","close":7204.8398},{"date":"2025-02-06","close":7398.7793},{"date":"2025-02-07","close":7389.0825},{"date":"2025-02-10","close":7524.8398},{"date":"2025-02-11","close":7282.4155},{"date":"2025-02-12","close":7224.2344},{"date":"2025-02-13","close":7156.3555},{"date":"2025-02-14","close":7107.8706},{"date":"2025-02-17","close":7156.3555},{"date":"2025-02-18","close":7156.3555},{"date":"2025-02-19","close":7185.4463},{"date":"2025-02-20","close":7195.1431},{"date":"2025-02-21","close":7185.4463},{"date":"2025-02-24","close":7146.6587},{"date":"2025-02-25","close":7166.0522},{"date":"2025-02-26","close":7059.3862},{"date":"2025-02-27","close":6826.6587},{"date":"2025-02-28","close":6719.9927},{"date":"2025-03-04","close":6875.1436},{"date":"2025-03-05","close":6962.416},{"date":"2025-03-06","close":7078.7798},{"date":"2025-03-07","close":7098.1738},{"date":"2025-03-10","close":7107.8706},{"date":"2025-03-11","close":6981.8101},{"date":"2025-03-12","close":6952.7192},{"date":"2025-03-13","close":6981.8101},{"date":"2025-03-14","close":6991.5073},{"date":"2025-03-17","close":7010.9009},{"date":"2025-03-18","close":7020.5981},{"date":"2025-03-19","close":7214.5371},{"date":"2025-03-20","close":7030.2949},{"date":"2025-03-21","close":7030.2949},{"date":"2025-03-24","close":7020.5981},{"date":"2025-03-25","close":6884.8408},{"date":"2025-03-26","close":6875.1436},{"date":"2025-03-27","close":6652.1138},{"date":"2025-03-28","close":6623.0225},{"date":"2025-03-31","close":6448.4771},{"date":"2025-04-01","close":6448.4771},{"date":"2025-04-02","close":6516.356},{"date":"2025-04-03","close":6399.9927},{"date":"2025-04-04","close":6506.6592},{"date":"2025-04-07","close":6496.9624},{"date":"2025-04-08","close":6671.5073},{"date":"2025-04-09","close":6380.5986},{"date":"2025-04-10","close":6719.9927},{"date":"2025-04-11","close":6535.75},{"date":"2025-04-14","close":6632.7192},{"date":"2025-04-15","close":6719.9927},{"date":"2025-04-16","close":6758.7803},{"date":"2025-04-17","close":6661.8105},{"date":"2025-04-18","close":6923.6284},{"date":"2025-04-21","close":7951.5059},{"date":"2025-04-22","close":6913.9316},{"date":"2025-04-23","close":6739.3862},{"date":"2025-04-24","close":6729.6895},{"date":"2025-04-25","close":6719.9927},{"date":"2025-04-28","close":6652.1138},{"date":"2025-04-29","close":6681.2046},{"date":"2025-04-30","close":6690.9014},{"date":"2025-05-02","close":6642.417},{"date":"2025-05-07","close":6603.6289},{"date":"2025-05-08","close":6739.3862},{"date":"2025-05-09","close":6749.083},{"date":"2025-05-12","close":6826.6587},{"date":"2025-05-13","close":6875.1436},{"date":"2025-05-14","close":6865.4463},{"date":"2025-05-15","close":6826.6587},{"date":"2025-05-16","close":6865.4463},{"date":"2025-05-19","close":6943.022},{"date":"2025-05-20","close":6981.8101},{"date":"2025-05-21","close":7020.5981},{"date":"2025-05-22","close":7001.2041},{"date":"2025-05-23","close":6904.2344},{"date":"2025-05-26","close":6933.3252},{"date":"2025-05-27","close":6972.1133},{"date":"2025-05-28","close":6933.3252},{"date":"2025-05-29","close":6991.5073},{"date":"2025-05-30","close":7001.2041},{"date":"2025-06-02","close":7204.8398},{"date":"2025-06-04","close":7408.4766},{"date":"2025-06-05","close":7505.4458},{"date":"2025-06-09","close":7747.8701},{"date":"2025-06-10","close":7903.0215},{"date":"2025-06-11","close":7922.415},{"date":"2025-06-12","close":7903.0215},{"date":"2025-06-13","close":7709.082},{"date":"2025-06-16","close":7815.7485},{"date":"2025-06-17","close":7757.5669},{"date":"2025-06-18","close":7699.3848},{"date":"2025-06-19","close":7903.0215},{"date":"2025-06-20","close":7922.415},{"date":"2025-06-23","close":7854.5361},{"date":"2025-06-24","close":8067.8696},{"date":"2025-06-25","close":7990.2939},{"date":"2025-06-26","close":7999.9907},{"date":"2025-06-27","close":7806.0518},{"date":"2025-06-30","close":8096.9604},{"date":"2025-07-01","close":8184.2329},{"date":"2025-07-02","close":8116.354},{"date":"2025-07-03","close":8145.4453},{"date":"2025-07-04","close":8155.1421},{"date":"2025-07-07","close":8135.7485},{"date":"2025-07-08","close":8164.8394},{"date":"2025-07-09","close":8378.1719},{"date":"2025-07-10","close":8804.8389},{"date":"2025-07-11","close":8659.3838},{"date":"2025-07-14","close":8543.0205},{"date":"2025-07-15","close":8639.9902},{"date":"2025-07-16","close":8455.748},{"date":"2025-07-17","close":8281.2031},{"date":"2025-07-18","close":8252.1113},{"date":"2025-07-21","close":8145.4453},{"date":"2025-07-22","close":8281.2031},{"date":"2025-07-23","close":8126.0513},{"date":"2025-07-24","close":7970.8999},{"date":"2025-07-25","close":7893.3242},{"date":"2025-07-28","close":7718.7788},{"date":"2025-07-29","close":7747.8696},{"date":"2025-07-30","close":7738.1729},{"date":"2025-07-31","close":7757.5669},{"date":"2025-08-01","close":7389.082},{"date":"2025-08-04","close":7660.5972},{"date":"2025-08-05","close":7660.5972},{"date":"2025-08-06","close":7709.082},{"date":"2025-08-07","close":7660.5972},{"date":"2025-08-08","close":7679.9912},{"date":"2025-08-11","close":7592.7188},{"date":"2025-08-12","close":7524.8398},{"date":"2025-08-13","close":7495.749},{"date":"2025-08-14","close":7515.1431},{"date":"2025-08-18","close":7456.9614},{"date":"2025-08-19","close":7418.1733},{"date":"2025-08-20","close":7330.9009},{"date":"2025-08-21","close":7408.4766},{"date":"2025-08-22","close":7389.082},{"date":"2025-08-25","close":7495.749},{"date":"2025-08-26","close":7495.749},{"date":"2025-08-27","close":7524.8398},{"date":"2025-08-28","close":7825.4458},{"date":"2025-08-29","close":7689.688},{"date":"2025-09-01","close":7660.5972},{"date":"2025-09-02","close":7660.5972},{"date":"2025-09-03","close":7709.082},{"date":"2025-09-04","close":7728.4761},{"date":"2025-09-05","close":7612.1123},{"date":"2025-09-08","close":7660.5972},{"date":"2025-09-09","close":7806.0513},{"date":"2025-09-10","close":7854.5361},{"date":"2025-09-11","close":7844.8394},{"date":"2025-09-12","close":7951.5063},{"date":"2025-09-15","close":7932.1118},{"date":"2025-09-16","close":7932.1118},{"date":"2025-09-17","close":8038.7783},{"date":"2025-09-18","close":7990.2935},{"date":"2025-09-19","close":8130.0},{"date":"2025-09-22","close":7893.3242},{"date":"2025-09-23","close":7854.5361},{"date":"2025-09-24","close":7864.2334},{"date":"2025-09-25","close":7941.8091},{"date":"2025-09-26","close":7767.2642},{"date":"2025-09-29","close":7698.959},{"date":"2025-09-30","close":7591.6221},{"date":"2025-10-01","close":7650.1694},{"date":"2025-10-02","close":7718.4746},{"date":"2025-10-10","close":7445.2544},{"date":"2025-10-13","close":7455.0122},{"date":"2025-10-14","close":7376.9492},{"date":"2025-10-15","close":7386.707},{"date":"2025-10-16","close":7513.5591},{"date":"2025-10-17","close":7396.4648},{"date":"2025-10-20","close":7513.5591},{"date":"2025-10-21","close":7474.5278},{"date":"2025-10-22","close":7591.6221},{"date":"2025-10-23","close":7581.8643},{"date":"2025-10-24","close":7474.5278},{"date":"2025-10-27","close":7415.9805},{"date":"2025-10-28","close":7396.4648},{"date":"2025-10-29","close":7318.4019},{"date":"2025-10-30","close":7337.9175},{"date":"2025-10-31","close":7201.3076},{"date":"2025-11-03","close":7201.3076},{"date":"2025-11-04","close":7152.5181},{"date":"2025-11-05","close":7133.0024},{"date":"2025-11-06","close":7142.7603},{"date":"2025-11-07","close":7015.9082},{"date":"2025-11-10","close":7152.5181},{"date":"2025-11-11","close":7162.2759},{"date":"2025-11-12","close":7308.644},{"date":"2025-11-13","close":7298.8862},{"date":"2025-11-14","close":7289.1284},{"date":"2025-11-17","close":6898.8135},{"date":"2025-11-18","close":6879.2979},{"date":"2025-11-19","close":6889.0557},{"date":"2025-11-20","close":6957.3608},{"date":"2025-11-21","close":6889.0557},{"date":"2025-11-24","close":6879.2979},{"date":"2025-11-25","close":6879.2979},{"date":"2025-11-26","close":7035.4238},{"date":"2025-11-27","close":7162.2759},{"date":"2025-11-28","close":7172.0337},{"date":"2025-12-01","close":7172.0337},{"date":"2025-12-02","close":7191.5498},{"date":"2025-12-03","close":7298.8862},{"date":"2025-12-04","close":7308.644},{"date":"2025-12-05","close":7347.6758},{"date":"2025-12-08","close":7279.3706},{"date":"2025-12-09","close":7347.6758},{"date":"2025-12-10","close":7357.4336},{"date":"2025-12-11","close":7455.0122},{"date":"2025-12-12","close":7835.5688},{"date":"2025-12-15","close":8099.0312},{"date":"2025-12-16","close":8255.1572},{"date":"2025-12-17","close":8225.8838},{"date":"2025-12-18","close":8011.2104},{"date":"2025-12-19","close":8128.3052},{"date":"2025-12-22","close":8186.8525},{"date":"2025-12-23","close":8099.0312},{"date":"2025-12-24","close":8177.0942},{"date":"2025-12-26","close":8060.0},{"date":"2025-12-29","close":7990.0},{"date":"2025-12-30","close":7970.0},{"date":"2026-01-02","close":7780.0},{"date":"2026-01-05","close":7870.0},{"date":"2026-01-06","close":7690.0},{"date":"2026-01-07","close":7700.0},{"date":"2026-01-08","close":7680.0},{"date":"2026-01-09","close":7640.0},{"date":"2026-01-12","close":7720.0},{"date":"2026-01-13","close":7580.0},{"date":"2026-01-14","close":7540.0},{"date":"2026-01-15","close":7460.0},{"date":"2026-01-16","close":7425.1079},{"date":"2026-01-19","close":7680.0},{"date":"2026-01-20","close":7880.0},{"date":"2026-01-21","close":7730.0},{"date":"2026-01-22","close":7870.0},{"date":"2026-01-23","close":7880.0},{"date":"2026-01-26","close":7700.0},{"date":"2026-01-27","close":7630.0},{"date":"2026-01-28","close":7610.0},{"date":"2026-01-29","close":7830.0},{"date":"2026-01-30","close":7780.0},{"date":"2026-02-02","close":7610.0},{"date":"2026-02-03","close":7940.0},{"date":"2026-02-04","close":8360.0},{"date":"2026-02-05","close":8420.0},{"date":"2026-02-06","close":8350.0},{"date":"2026-02-09","close":9100.0},{"date":"2026-02-10","close":10250.0},{"date":"2026-02-11","close":9430.0},{"date":"2026-02-12","close":9020.0},{"date":"2026-02-13","close":9460.0},{"date":"2026-02-19","close":11240.0},{"date":"2026-02-20","close":10520.0},{"date":"2026-02-23","close":10790.0},{"date":"2026-02-24","close":10600.0},{"date":"2026-02-25","close":10770.0},{"date":"2026-02-26","close":10430.0},{"date":"2026-02-27","close":10730.0},{"date":"2026-03-03","close":10360.0},{"date":"2026-03-04","close":9250.0},{"date":"2026-03-05","close":9180.0},{"date":"2026-03-06","close":9430.0},{"date":"2026-03-09","close":9070.0},{"date":"2026-03-10","close":9320.0},{"date":"2026-03-11","close":9240.0},{"date":"2026-03-12","close":9290.0},{"date":"2026-03-13","close":9160.0},{"date":"2026-03-16","close":8980.0},{"date":"2026-03-17","close":9220.0},{"date":"2026-03-18","close":8870.0},{"date":"2026-03-19","close":8880.0},{"date":"2026-03-20","close":9090.0},{"date":"2026-03-23","close":8520.0},{"date":"2026-03-24","close":8790.0},{"date":"2026-03-25","close":9340.0},{"date":"2026-03-26","close":9050.0},{"date":"2026-03-27","close":8780.0},{"date":"2026-03-30","close":8800.0},{"date":"2026-03-31","close":8510.0},{"date":"2026-04-01","close":8730.0},{"date":"2026-04-02","close":8500.0},{"date":"2026-04-03","close":9250.0},{"date":"2026-04-06","close":9400.0},{"date":"2026-04-07","close":9230.0},{"date":"2026-04-08","close":9090.0},{"date":"2026-04-09","close":9020.0},{"date":"2026-04-10","close":9380.0},{"date":"2026-04-13","close":9180.0},{"date":"2026-04-14","close":9350.0},{"date":"2026-04-15","close":9270.0},{"date":"2026-04-16","close":9360.0},{"date":"2026-04-17","close":9250.0},{"date":"2026-04-20","close":9290.0},{"date":"2026-04-21","close":9430.0},{"date":"2026-04-22","close":9220.0},{"date":"2026-04-23","close":9290.0},{"date":"2026-04-24","close":9400.0},{"date":"2026-04-27","close":9110.0},{"date":"2026-04-28","close":9150.0},{"date":"2026-04-29","close":9170.0},{"date":"2026-04-30","close":9040.0},{"date":"2026-05-04","close":8920.0},{"date":"2026-05-06","close":8690.0},{"date":"2026-05-07","close":8610.0},{"date":"2026-05-08","close":8710.0},{"date":"2026-05-11","close":8500.0},{"date":"2026-05-12","close":8300.0},{"date":"2026-05-13","close":8150.0},{"date":"2026-05-14","close":8480.0},{"date":"2026-05-15","close":8500.0},{"date":"2026-05-18","close":8300.0},{"date":"2026-05-19","close":8160.0},{"date":"2026-05-20","close":8130.0},{"date":"2026-05-21","close":8220.0},{"date":"2026-05-22","close":8350.0},{"date":"2026-05-26","close":8050.0},{"date":"2026-05-27","close":7950.0},{"date":"2026-05-28","close":7970.0},{"date":"2026-05-29","close":7800.0},{"date":"2026-06-01","close":7590.0},{"date":"2026-06-02","close":7420.0},{"date":"2026-06-04","close":7450.0},{"date":"2026-06-05","close":7300.0},{"date":"2026-06-08","close":7000.0},{"date":"2026-06-09","close":7250.0},{"date":"2026-06-10","close":7360.0},{"date":"2026-06-11","close":7580.0},{"date":"2026-06-12","close":7940.0},{"date":"2026-06-15","close":8120.0},{"date":"2026-06-16","close":8270.0},{"date":"2026-06-17","close":8330.0},{"date":"2026-06-18","close":8200.0},{"date":"2026-06-19","close":7920.0},{"date":"2026-06-22","close":7930.0},{"date":"2026-06-23","close":7690.0},{"date":"2026-06-24","close":7680.0},{"date":"2026-06-25","close":7450.0},{"date":"2026-06-26","close":7330.0},{"date":"2026-06-29","close":7790.0},{"date":"2026-06-30","close":7780.0},{"date":"2026-07-01","close":8040.0},{"date":"2026-07-02","close":8030.0},{"date":"2026-07-03","close":8050.0},{"date":"2026-07-06","close":8100.0},{"date":"2026-07-07","close":8000.0},{"date":"2026-07-08","close":7890.0},{"date":"2026-07-09","close":7790.0},{"date":"2026-07-10","close":8040.0},{"date":"2026-07-13","close":7880.0},{"date":"2026-07-14","close":7740.0},{"date":"2026-07-15","close":7650.0},{"date":"2026-07-16","close":7660.0},{"date":"2026-07-20","close":7340.0},{"date":"2026-07-21","close":7340.0},{"date":"2026-07-22","close":7290.0},{"date":"2026-07-23","close":7500.0},{"date":"2026-07-24","close":7580.0},{"date":"2026-07-27","close":7560.0},{"date":"2026-07-28","close":7300.0},{"date":"2026-07-29","close":6990.0},{"date":"2026-07-30","close":7300.0},{"date":"2026-07-31","close":7300.0},{"date":"2026-08-03","close":7310.0},{"date":"2026-08-04","close":7560.0},{"date":"2026-08-05","close":7530.0},{"date":"2026-08-06","close":7860.0},{"date":"2026-08-07","close":8000.0},{"date":"2026-08-10","close":8030.0},{"date":"2026-08-11","close":8060.0},{"date":"2026-08-12","close":7960.0},{"date":"2026-08-13","close":7800.0},{"date":"2026-08-14","close":7790.0},{"date":"2026-08-18","close":7750.0},{"date":"2026-08-19","close":7830.0},{"date":"2026-08-20","close":7700.0},{"date":"2026-08-21","close":7670.0},{"date":"2026-08-24","close":7770.0},{"date":"2026-08-25","close":8560.0},{"date":"2026-08-26","close":8480.0},{"date":"2026-08-27","close":8350.0},{"date":"2026-08-28","close":8560.0},{"date":"2026-08-31","close":8540.0},{"date":"2026-09-01","close":8610.0},{"date":"2026-09-02","close":8450.0},{"date":"2026-09-03","close":8610.0},{"date":"2026-09-04","close":8840.0},{"date":"2026-09-07","close":8980.0},{"date":"2026-09-08","close":8920.0},{"date":"2026-09-09","close":8650.0},{"date":"2026-09-10","close":8720.0},{"date":"2026-09-11","close":8720.0},{"date":"2026-09-14","close":8627.8365},{"date":"2026-09-15","close":8389.2791},{"date":"2026-09-16","close":8448.9176},{"date":"2026-09-17","close":8359.4594},{"date":"2026-09-18","close":8448.9184},{"date":"2026-09-21","close":8399.2188},{"date":"2026-09-22","close":8240.1799},{"date":"2026-09-23","close":8339.5787},{"date":"2026-09-28","close":8240.1803},{"date":"2026-09-29","close":7930.0},{"date":"2026-09-30","close":7930.0},{"date":"2026-10-01","close":7890.0},{"date":"2026-10-02","close":7900.0},{"date":"2026-10-06","close":7600.0},{"date":"2026-10-07","close":7590.0},{"date":"2026-10-08","close":7590.0},{"date":"2026-10-12","close":7470.0},{"date":"2026-10-13","close":7300.0},{"date":"2026-10-14","close":7350.0},{"date":"2026-10-15","close":7270.0},{"date":"2026-10-16","close":7330.0},{"date":"2026-10-19","close":7400.0},{"date":"2026-10-20","close":7220.0},{"date":"2026-10-21","close":7210.0},{"date":"2026-10-22","close":7110.0},{"date":"2026-10-23","close":7060.0}],"chart_data":[{"date":"2024-10-23","open":7811,"high":7811,"low":7717,"close":7774,"volume":51409,"rsi_14":58.13,"sma_20":8133.5,"sma_60":8062.17,"sma_120":8221.08},{"date":"2024-10-24","open":7774,"high":7840,"low":7651,"close":7811,"volume":55937,"rsi_14":61.78,"sma_20":8156.5,"sma_60":8060.83,"sma_120":8218.58},{"date":"2024-10-25","open":7802,"high":7802,"low":7614,"close":7755,"volume":172816,"rsi_14":60.62,"sma_20":8175.5,"sma_60":8058.67,"sma_120":8216.42},{"date":"2024-10-28","open":7736,"high":7755,"low":7473,"close":7595,"volume":225523,"rsi_14":47.37,"sma_20":8186.5,"sma_60":8053.33,"sma_120":8213.25},{"date":"2024-10-29","open":7595,"high":7708,"low":7520,"close":7708,"volume":45671,"rsi_14":49.69,"sma_20":8198.0,"sma_60":8049.83,"sma_120":8210.17},{"date":"2024-10-30","open":7708,"high":7708,"low":7633,"close":7708,"volume":34538,"rsi_14":47.02,"sma_20":8212.5,"sma_60":8046.83,"sma_120":8207.67},{"date":"2024-10-31","open":7708,"high":7708,"low":7614,"close":7623,"volume":47681,"rsi_14":44.38,"sma_20":8217.5,"sma_60":8042.17,"sma_120":8202.08},{"date":"2024-11-01","open":7614,"high":7642,"low":7557,"close":7595,"volume":29561,"rsi_14":45.81,"sma_20":8224.5,"sma_60":8036.0,"sma_120":8196.58},{"date":"2024-11-04","open":7539,"high":7595,"low":7520,"close":7576,"volume":66741,"rsi_14":46.71,"sma_20":8232.0,"sma_60":8028.67,"sma_120":8191.67},{"date":"2024-11-05","open":7576,"high":7614,"low":7529,"close":7614,"volume":28394,"rsi_14":34.68,"sma_20":8229.0,"sma_60":8026.0,"sma_120":8188.83},{"date":"2024-11-06","open":7604,"high":7651,"low":7529,"close":7651,"volume":82472,"rsi_14":44.34,"sma_20":8225.5,"sma_60":8029.83,"sma_120":8186.75},{"date":"2024-11-07","open":7680,"high":7755,"low":7576,"close":7746,"volume":55469,"rsi_14":36.56,"sma_20":8223.0,"sma_60":8034.83,"sma_120":8185.75},{"date":"2024-11-08","open":7755,"high":7774,"low":7680,"close":7774,"volume":49063,"rsi_14":43.02,"sma_20":8222.0,"sma_60":8035.17,"sma_120":8184.83},{"date":"2024-11-11","open":7774,"high":7802,"low":7604,"close":7802,"volume":115918,"rsi_14":47.62,"sma_20":8226.5,"sma_60":8036.5,"sma_120":8184.25},{"date":"2024-11-12","open":7802,"high":7802,"low":7482,"close":7717,"volume":187530,"rsi_14":46.51,"sma_20":8229.0,"sma_60":8038.33,"sma_120":8186.0},{"date":"2024-11-13","open":7689,"high":7717,"low":7520,"close":7717,"volume":110118,"rsi_14":43.9,"sma_20":8215.5,"sma_60":8039.33,"sma_120":8187.42},{"date":"2024-11-14","open":7670,"high":7689,"low":7331,"close":7661,"volume":273154,"rsi_14":43.9,"sma_20":8210.0,"sma_60":8040.0,"sma_120":8186.33},{"date":"2024-11-15","open":7623,"high":7661,"low":7444,"close":7661,"volume":164753,"rsi_14":55.38,"sma_20":8193.0,"sma_60":8040.33,"sma_120":8185.17},{"date":"2024-11-18","open":7539,"high":7642,"low":7501,"close":7501,"volume":150125,"rsi_14":34.29,"sma_20":8172.5,"sma_60":8038.5,"sma_120":8182.58},{"date":"2024-11-19","open":7501,"high":7539,"low":7313,"close":7331,"volume":154988,"rsi_14":27.27,"sma_20":8145.5,"sma_60":8033.33,"sma_120":8178.58},{"date":"2024-11-20","open":7331,"high":7435,"low":7266,"close":7341,"volume":62746,"rsi_14":31.25,"sma_20":8122.5,"sma_60":8029.83,"sma_120":8174.92},{"date":"2024-11-21","open":7341,"high":7388,"low":7219,"close":7247,"volume":83106,"rsi_14":28.74,"sma_20":8092.5,"sma_60":8023.83,"sma_120":8170.83},{"date":"2024-11-22","open":7247,"high":7501,"low":7219,"close":7501,"volume":110967,"rsi_14":46.43,"sma_20":8079.0,"sma_60":8023.33,"sma_120":8168.33},{"date":"2024-11-25","open":7444,"high":7614,"low":7388,"close":7586,"volume":96301,"rsi_14":48.72,"sma_20":8078.5,"sma_60":8023.17,"sma_120":8166.58},{"date":"2024-11-26","open":7586,"high":7586,"low":7388,"close":7520,"volume":174998,"rsi_14":44.17,"sma_20":8068.5,"sma_60":8023.17,"sma_120":8165.17},{"date":"2024-11-27","open":7520,"high":7576,"low":7444,"close":7557,"volume":90365,"rsi_14":41.23,"sma_20":8060.5,"sma_60":8024.5,"sma_120":8164.33},{"date":"2024-11-28","open":7548,"high":7567,"low":7473,"close":7557,"volume":118971,"rsi_14":39.64,"sma_20":8057.0,"sma_60":8028.83,"sma_120":8163.25},{"date":"2024-11-29","open":7557,"high":7567,"low":7444,"close":7444,"volume":121194,"rsi_14":34.17,"sma_20":8049.0,"sma_60":8032.5,"sma_120":8160.83},{"date":"2024-12-02","open":7397,"high":7435,"low":7237,"close":7237,"volume":139457,"rsi_14":30.83,"sma_20":8031.0,"sma_60":8032.5,"sma_120":8156.5},{"date":"2024-12-03","open":7237,"high":7284,"low":7059,"close":7059,"volume":188893,"rsi_14":26.97,"sma_20":8001.5,"sma_60":8029.33,"sma_120":8150.92},{"date":"2024-12-04","open":6946,"high":7030,"low":6691,"close":6936,"volume":290664,"rsi_14":25.79,"sma_20":7963.5,"sma_60":8022.33,"sma_120":8143.25},{"date":"2024-12-05","open":6880,"high":7011,"low":6682,"close":7011,"volume":234073,"rsi_14":29.34,"sma_20":7924.5,"sma_60":8017.5,"sma_120":8136.0},{"date":"2024-12-06","open":6936,"high":7153,"low":6729,"close":7153,"volume":221929,"rsi_14":38.79,"sma_20":7891.5,"sma_60":8014.0,"sma_120":8128.75},{"date":"2024-12-09","open":7059,"high":7162,"low":6795,"close":7162,"volume":290095,"rsi_14":43.92,"sma_20":7857.5,"sma_60":8012.33,"sma_120":8121.0},{"date":"2024-12-10","open":7124,"high":7143,"low":6964,"close":6964,"volume":200527,"rsi_14":38.1,"sma_20":7817.5,"sma_60":8006.67,"sma_120":8111.0},{"date":"2024-12-11","open":6946,"high":6993,"low":6861,"close":6880,"volume":189077,"rsi_14":38.32,"sma_20":7773.0,"sma_60":7997.17,"sma_120":8099.92},{"date":"2024-12-12","open":6917,"high":6964,"low":6880,"close":6964,"volume":105910,"rsi_14":30.87,"sma_20":7736.0,"sma_60":7990.83,"sma_120":8089.25},{"date":"2024-12-13","open":6964,"high":7059,"low":6936,"close":7040,"volume":117655,"rsi_14":30.41,"sma_20":7703.0,"sma_60":7985.5,"sma_120":8079.33},{"date":"2024-12-16","open":7021,"high":7106,"low":6936,"close":7106,"volume":123164,"rsi_14":35.14,"sma_20":7682.0,"sma_60":7979.5,"sma_120":8071.08},{"date":"2024-12-17","open":7106,"high":7115,"low":6899,"close":6946,"volume":147516,"rsi_14":29.81,"sma_20":7661.5,"sma_60":7970.33,"sma_120":8061.67},{"date":"2024-12-18","open":6946,"high":6983,"low":6917,"close":6946,"volume":64415,"rsi_14":29.81,"sma_20":7640.5,"sma_60":7965.5,"sma_120":8051.5},{"date":"2024-12-19","open":7002,"high":7162,"low":6946,"close":7106,"volume":96030,"rsi_14":39.16,"sma_20":7633.0,"sma_60":7960.67,"sma_120":8042.92},{"date":"2024-12-20","open":7106,"high":7143,"low":6927,"close":6927,"volume":87611,"rsi_14":39.88,"sma_20":7602.5,"sma_60":7952.33,"sma_120":8033.25},{"date":"2024-12-23","open":6936,"high":7087,"low":6917,"close":7087,"volume":111535,"rsi_14":50.93,"sma_20":7576.0,"sma_60":7947.0,"sma_120":8025.5},{"date":"2024-12-24","open":7087,"high":7115,"low":7011,"close":7096,"volume":78140,"rsi_14":55.7,"sma_20":7553.5,"sma_60":7940.0,"sma_120":8018.25},{"date":"2024-12-26","open":7106,"high":7106,"low":6946,"close":7030,"volume":118678,"rsi_14":50.68,"sma_20":7525.5,"sma_60":7932.83,"sma_120":8011.42},{"date":"2024-12-27","open":7127,"high":7253,"low":6943,"close":7176,"volume":186962,"rsi_14":42.86,"sma_20":7494.0,"sma_60":7922.83,"sma_120":8004.75},{"date":"2024-12-30","open":7166,"high":7166,"low":7021,"close":7079,"volume":181295,"rsi_14":39.6,"sma_20":7463.5,"sma_60":7912.33,"sma_120":7997.25},{"date":"2025-01-02","open":7069,"high":7079,"low":6972,"close":6972,"volume":68387,"rsi_14":42.45,"sma_20":7438.5,"sma_60":7900.5,"sma_120":7987.25},{"date":"2025-01-03","open":6972,"high":7001,"low":6798,"close":6798,"volume":148331,"rsi_14":39.86,"sma_20":7414.0,"sma_60":7881.5,"sma_120":7975.92},{"date":"2025-01-06","open":6807,"high":6827,"low":6720,"close":6817,"volume":164743,"rsi_14":36.88,"sma_20":7397.0,"sma_60":7862.0,"sma_120":7965.25},{"date":"2025-01-07","open":6788,"high":6875,"low":6739,"close":6846,"volume":145346,"rsi_14":34.56,"sma_20":7377.5,"sma_60":7841.67,"sma_120":7955.25},{"date":"2025-01-08","open":6836,"high":7030,"low":6836,"close":7030,"volume":98694,"rsi_14":39.86,"sma_20":7360.0,"sma_60":7824.5,"sma_120":7947.5},{"date":"2025-01-09","open":7030,"high":7030,"low":6904,"close":7021,"volume":54712,"rsi_14":44.7,"sma_20":7341.5,"sma_60":7808.5,"sma_120":7939.33},{"date":"2025-01-10","open":7030,"high":7331,"low":6953,"close":7282,"volume":142858,"rsi_14":54.09,"sma_20":7347.0,"sma_60":7797.83,"sma_120":7932.17},{"date":"2025-01-13","open":7205,"high":7282,"low":7137,"close":7282,"volume":187362,"rsi_14":48.59,"sma_20":7357.0,"sma_60":7781.83,"sma_120":7925.08},{"date":"2025-01-14","open":7273,"high":7282,"low":7205,"close":7273,"volume":44660,"rsi_14":55.65,"sma_20":7362.0,"sma_60":7769.33,"sma_120":7917.33},{"date":"2025-01-15","open":7273,"high":7292,"low":7185,"close":7253,"volume":37833,"rsi_14":47.71,"sma_20":7362.0,"sma_60":7752.67,"sma_120":7909.75},{"date":"2025-01-16","open":7253,"high":7263,"low":7185,"close":7224,"volume":24444,"rsi_14":45.95,"sma_20":7357.0,"sma_60":7737.17,"sma_120":7901.5},{"date":"2025-01-17","open":7195,"high":7195,"low":7050,"close":7176,"volume":103514,"rsi_14":46.79,"sma_20":7358.0,"sma_60":7721.67,"sma_120":7892.75},{"date":"2025-01-20","open":7156,"high":7205,"low":7059,"close":7205,"volume":92814,"rsi_14":51.43,"sma_20":7360.5,"sma_60":7707.83,"sma_120":7885.0},{"date":"2025-01-21","open":7185,"high":7331,"low":7166,"close":7321,"volume":110548,"rsi_14":61.68,"sma_20":7360.5,"sma_60":7695.33,"sma_120":7878.08},{"date":"2025-01-22","open":7282,"high":7331,"low":7215,"close":7282,"volume":90370,"rsi_14":66.0,"sma_20":7368.0,"sma_60":7683.17,"sma_120":7870.92},{"date":"2025-01-23","open":7215,"high":7244,"low":7147,"close":7185,"volume":101289,"rsi_14":71.74,"sma_20":7362.0,"sma_60":7672.17,"sma_120":7862.75},{"date":"2025-01-24","open":7156,"high":7379,"low":7156,"close":7379,"volume":148646,"rsi_14":76.36,"sma_20":7365.5,"sma_60":7662.5,"sma_120":7856.17},{"date":"2025-01-31","open":7360,"high":7370,"low":7215,"close":7341,"volume":146113,"rsi_14":72.97,"sma_20":7370.5,"sma_60":7652.17,"sma_120":7849.5},{"date":"2025-02-03","open":7341,"high":7341,"low":7147,"close":7234,"volume":202470,"rsi_14":60.19,"sma_20":7373.5,"sma_60":7641.5,"sma_120":7841.83},{"date":"2025-02-04","open":7244,"high":7253,"low":7108,"close":7215,"volume":221387,"rsi_14":59.62,"sma_20":7380.5,"sma_60":7631.0,"sma_120":7833.5},{"date":"2025-02-05","open":7215,"high":7224,"low":7147,"close":7205,"volume":176448,"rsi_14":44.87,"sma_20":7392.5,"sma_60":7620.67,"sma_120":7824.67},{"date":"2025-02-06","open":7166,"high":7418,"low":7166,"close":7399,"volume":368082,"rsi_14":56.12,"sma_20":7423.5,"sma_60":7613.0,"sma_120":7819.5},{"date":"2025-02-07","open":7399,"high":7399,"low":7292,"close":7389,"volume":68522,"rsi_14":56.12,"sma_20":7453.0,"sma_60":7604.5,"sma_120":7817.17},{"date":"2025-02-10","open":7418,"high":7525,"low":7302,"close":7525,"volume":235646,"rsi_14":62.73,"sma_20":7488.0,"sma_60":7596.67,"sma_120":7815.75},{"date":"2025-02-11","open":7360,"high":7438,"low":7079,"close":7282,"volume":311572,"rsi_14":52.27,"sma_20":7501.0,"sma_60":7584.17,"sma_120":7809.67},{"date":"2025-02-12","open":7166,"high":7253,"low":7137,"close":7224,"volume":163215,"rsi_14":51.88,"sma_20":7511.5,"sma_60":7570.17,"sma_120":7803.33},{"date":"2025-02-13","open":7156,"high":7195,"low":7108,"close":7156,"volume":265277,"rsi_14":48.18,"sma_20":7505.0,"sma_60":7556.5,"sma_120":7797.42},{"date":"2025-02-14","open":7088,"high":7147,"low":7069,"close":7108,"volume":163819,"rsi_14":41.54,"sma_20":7496.0,"sma_60":7542.0,"sma_120":7790.67},{"date":"2025-02-17","open":7118,"high":7156,"low":7059,"close":7156,"volume":184647,"rsi_14":45.04,"sma_20":7490.0,"sma_60":7529.33,"sma_120":7784.67},{"date":"2025-02-18","open":7127,"high":7166,"low":7079,"close":7156,"volume":194385,"rsi_14":48.76,"sma_20":7485.0,"sma_60":7516.67,"sma_120":7778.5},{"date":"2025-02-19","open":7156,"high":7185,"low":7098,"close":7185,"volume":238299,"rsi_14":40.38,"sma_20":7483.0,"sma_60":7507.33,"sma_120":7772.92},{"date":"2025-02-20","open":7185,"high":7205,"low":7127,"close":7195,"volume":268893,"rsi_14":42.57,"sma_20":7484.0,"sma_60":7501.17,"sma_120":7767.25},{"date":"2025-02-21","open":7185,"high":7205,"low":7137,"close":7185,"volume":211986,"rsi_14":47.25,"sma_20":7483.0,"sma_60":7494.67,"sma_120":7762.25},{"date":"2025-02-24","open":7185,"high":7185,"low":7118,"close":7147,"volume":154920,"rsi_14":46.24,"sma_20":7474.0,"sma_60":7489.17,"sma_120":7756.5},{"date":"2025-02-25","open":7156,"high":7166,"low":7030,"close":7166,"volume":176708,"rsi_14":47.87,"sma_20":7468.0,"sma_60":7479.5,"sma_120":7751.42},{"date":"2025-02-26","open":7176,"high":7195,"low":6982,"close":7059,"volume":340925,"rsi_14":29.41,"sma_20":7461.5,"sma_60":7466.5,"sma_120":7744.83},{"date":"2025-02-27","open":7059,"high":7059,"low":6768,"close":6827,"volume":412644,"rsi_14":23.15,"sma_20":7433.0,"sma_60":7450.67,"sma_120":7736.92},{"date":"2025-02-28","open":6846,"high":6846,"low":6584,"close":6720,"volume":436226,"rsi_14":10.48,"sma_20":7401.0,"sma_60":7432.33,"sma_120":7728.42},{"date":"2025-03-04","open":6604,"high":6875,"low":6604,"close":6875,"volume":284117,"rsi_14":28.12,"sma_20":7382.5,"sma_60":7416.67,"sma_120":7722.75},{"date":"2025-03-05","open":6798,"high":6962,"low":6798,"close":6962,"volume":68202,"rsi_14":36.36,"sma_20":7369.5,"sma_60":7404.5,"sma_120":7718.5},{"date":"2025-03-06","open":6982,"high":7079,"low":6933,"close":7079,"volume":201946,"rsi_14":46.15,"sma_20":7363.0,"sma_60":7398.0,"sma_120":7715.25},{"date":"2025-03-07","open":7079,"high":7098,"low":7001,"close":7098,"volume":246007,"rsi_14":49.5,"sma_20":7347.5,"sma_60":7395.0,"sma_120":7712.17},{"date":"2025-03-10","open":7098,"high":7108,"low":7021,"close":7108,"volume":219043,"rsi_14":47.42,"sma_20":7333.0,"sma_60":7394.33,"sma_120":7708.33},{"date":"2025-03-11","open":7011,"high":7040,"low":6914,"close":6982,"volume":331354,"rsi_14":41.82,"sma_20":7305.0,"sma_60":7390.17,"sma_120":7703.83},{"date":"2025-03-12","open":6992,"high":6992,"low":6914,"close":6953,"volume":219075,"rsi_14":39.09,"sma_20":7288.0,"sma_60":7383.0,"sma_120":7698.5},{"date":"2025-03-13","open":6962,"high":6992,"low":6904,"close":6982,"volume":133657,"rsi_14":40.18,"sma_20":7275.5,"sma_60":7376.17,"sma_120":7694.25},{"date":"2025-03-14","open":6982,"high":7001,"low":6895,"close":6992,"volume":300529,"rsi_14":41.07,"sma_20":7267.0,"sma_60":7373.0,"sma_120":7689.83},{"date":"2025-03-17","open":6962,"high":7030,"low":6962,"close":7011,"volume":100170,"rsi_14":43.64,"sma_20":7262.0,"sma_60":7371.67,"sma_120":7684.42},{"date":"2025-03-18","open":7011,"high":7021,"low":6962,"close":7021,"volume":196550,"rsi_14":43.12,"sma_20":7255.0,"sma_60":7369.0,"sma_120":7679.92},{"date":"2025-03-19","open":7030,"high":7215,"low":7011,"close":7215,"volume":201522,"rsi_14":56.78,"sma_20":7258.0,"sma_60":7368.33,"sma_120":7676.92},{"date":"2025-03-20","open":7215,"high":7215,"low":7021,"close":7030,"volume":229621,"rsi_14":59.29,"sma_20":7250.0,"sma_60":7363.33,"sma_120":7671.42},{"date":"2025-03-21","open":7030,"high":7079,"low":6982,"close":7030,"volume":220132,"rsi_14":65.69,"sma_20":7241.5,"sma_60":7361.17,"sma_120":7665.75},{"date":"2025-03-24","open":7030,"high":7050,"low":6992,"close":7021,"volume":67968,"rsi_14":58.62,"sma_20":7233.0,"sma_60":7358.83,"sma_120":7662.17},{"date":"2025-03-25","open":7021,"high":7030,"low":6865,"close":6885,"volume":205861,"rsi_14":45.65,"sma_20":7219.5,"sma_60":7351.33,"sma_120":7656.0},{"date":"2025-03-26","open":6895,"high":6914,"low":6807,"close":6875,"volume":190702,"rsi_14":37.04,"sma_20":7204.5,"sma_60":7346.83,"sma_120":7649.58},{"date":"2025-03-27","open":6885,"high":6885,"low":6555,"close":6652,"volume":905928,"rsi_14":27.45,"sma_20":7183.5,"sma_60":7335.67,"sma_120":7641.33},{"date":"2025-03-28","open":6672,"high":6672,"low":6507,"close":6623,"volume":253660,"rsi_14":25.96,"sma_20":7173.0,"sma_60":7323.83,"sma_120":7631.92},{"date":"2025-03-31","open":6507,"high":6613,"low":6429,"close":6448,"volume":166534,"rsi_14":24.77,"sma_20":7159.0,"sma_60":7310.17,"sma_120":7621.5},{"date":"2025-04-01","open":6448,"high":6487,"low":6371,"close":6448,"volume":212277,"rsi_14":25.47,"sma_20":7137.0,"sma_60":7297.67,"sma_120":7610.25},{"date":"2025-04-02","open":6448,"high":6516,"low":6410,"close":6516,"volume":124847,"rsi_14":28.18,"sma_20":7114.0,"sma_60":7288.0,"sma_120":7600.17},{"date":"2025-04-03","open":6487,"high":6487,"low":6332,"close":6400,"volume":188954,"rsi_14":24.79,"sma_20":7079.0,"sma_60":7278.17,"sma_120":7589.33},{"date":"2025-04-04","open":6390,"high":6507,"low":6313,"close":6507,"volume":99632,"rsi_14":30.0,"sma_20":7048.5,"sma_60":7273.17,"sma_120":7577.33},{"date":"2025-04-07","open":6497,"high":6575,"low":6255,"close":6497,"volume":265338,"rsi_14":29.23,"sma_20":7017.0,"sma_60":7267.67,"sma_120":7564.83},{"date":"2025-04-08","open":6575,"high":6701,"low":6410,"close":6672,"volume":303208,"rsi_14":28.12,"sma_20":7001.0,"sma_60":7264.67,"sma_120":7553.17},{"date":"2025-04-09","open":6594,"high":6594,"low":6255,"close":6381,"volume":285217,"rsi_14":25.9,"sma_20":6971.5,"sma_60":7253.5,"sma_120":7539.0},{"date":"2025-04-10","open":6507,"high":6720,"low":6371,"close":6720,"volume":197447,"rsi_14":40.8,"sma_20":6958.0,"sma_60":7248.33,"sma_120":7528.42},{"date":"2025-04-11","open":6613,"high":6613,"low":6458,"close":6536,"volume":209058,"rsi_14":36.98,"sma_20":6934.5,"sma_60":7235.5,"sma_120":7516.67},{"date":"2025-04-14","open":6584,"high":6642,"low":6507,"close":6633,"volume":134743,"rsi_14":43.09,"sma_20":6915.0,"sma_60":7224.33,"sma_120":7503.08},{"date":"2025-04-15","open":6613,"high":6720,"low":6555,"close":6720,"volume":153315,"rsi_14":45.92,"sma_20":6899.5,"sma_60":7214.83,"sma_120":7492.08},{"date":"2025-04-16","open":6691,"high":6759,"low":6604,"close":6759,"volume":98726,"rsi_14":53.11,"sma_20":6876.0,"sma_60":7206.33,"sma_120":7479.5},{"date":"2025-04-17","open":6749,"high":6768,"low":6642,"close":6662,"volume":183085,"rsi_14":51.09,"sma_20":6857.0,"sma_60":7196.67,"sma_120":7466.92},{"date":"2025-04-18","open":6672,"high":6924,"low":6652,"close":6924,"volume":273810,"rsi_14":62.69,"sma_20":6851.5,"sma_60":7192.33,"sma_120":7457.0},{"date":"2025-04-21","open":6846,"high":8524,"low":6788,"close":7952,"volume":6685312,"rsi_14":75.92,"sma_20":6899.5,"sma_60":7205.17,"sma_120":7456.5},{"date":"2025-04-22","open":7777,"high":7806,"low":6895,"close":6914,"volume":2646590,"rsi_14":55.14,"sma_20":6901.0,"sma_60":7198.17,"sma_120":7446.75},{"date":"2025-04-23","open":6943,"high":6972,"low":6701,"close":6739,"volume":536525,"rsi_14":54.32,"sma_20":6894.0,"sma_60":7188.83,"sma_120":7436.0},{"date":"2025-04-24","open":6788,"high":6807,"low":6681,"close":6730,"volume":242116,"rsi_14":52.91,"sma_20":6898.0,"sma_60":7181.0,"sma_120":7426.58},{"date":"2025-04-25","open":6730,"high":6778,"low":6701,"close":6720,"volume":176697,"rsi_14":52.91,"sma_20":6903.0,"sma_60":7169.67,"sma_120":7416.08},{"date":"2025-04-28","open":6691,"high":6701,"low":6604,"close":6652,"volume":205226,"rsi_14":49.74,"sma_20":6913.5,"sma_60":7157.83,"sma_120":7405.0},{"date":"2025-04-29","open":6652,"high":6739,"low":6613,"close":6681,"volume":201546,"rsi_14":54.34,"sma_20":6925.5,"sma_60":7148.33,"sma_120":7394.92},{"date":"2025-04-30","open":6681,"high":6759,"low":6633,"close":6691,"volume":121606,"rsi_14":49.54,"sma_20":6934.5,"sma_60":7139.33,"sma_120":7385.17},{"date":"2025-05-02","open":6623,"high":6662,"low":6575,"close":6642,"volume":110148,"rsi_14":51.78,"sma_20":6947.0,"sma_60":7129.67,"sma_120":7375.17},{"date":"2025-05-07","open":6642,"high":6642,"low":6526,"close":6604,"volume":256574,"rsi_14":49.5,"sma_20":6952.0,"sma_60":7116.0,"sma_120":7364.5},{"date":"2025-05-08","open":6604,"high":6739,"low":6594,"close":6739,"volume":159985,"rsi_14":50.32,"sma_20":6964.5,"sma_60":7104.83,"sma_120":7354.67},{"date":"2025-05-09","open":6739,"high":6749,"low":6686,"close":6749,"volume":129842,"rsi_14":49.84,"sma_20":6968.5,"sma_60":7091.5,"sma_120":7344.08},{"date":"2025-05-12","open":6749,"high":6885,"low":6739,"close":6827,"volume":215380,"rsi_14":52.81,"sma_20":6991.5,"sma_60":7083.67,"sma_120":7333.92},{"date":"2025-05-13","open":6827,"high":6895,"low":6798,"close":6875,"volume":86260,"rsi_14":49.11,"sma_20":6999.5,"sma_60":7077.67,"sma_120":7323.92},{"date":"2025-05-14","open":6875,"high":6904,"low":6817,"close":6865,"volume":113942,"rsi_14":18.18,"sma_20":7016.5,"sma_60":7072.67,"sma_120":7314.58},{"date":"2025-05-15","open":6865,"high":6865,"low":6749,"close":6827,"volume":106947,"rsi_14":43.84,"sma_20":7026.5,"sma_60":7067.83,"sma_120":7304.92},{"date":"2025-05-16","open":6827,"high":7030,"low":6788,"close":6865,"volume":251277,"rsi_14":61.02,"sma_20":7034.0,"sma_60":7062.83,"sma_120":7296.08},{"date":"2025-05-19","open":6856,"high":6972,"low":6788,"close":6943,"volume":179630,"rsi_14":66.67,"sma_20":7043.5,"sma_60":7059.17,"sma_120":7287.92},{"date":"2025-05-20","open":6924,"high":7021,"low":6914,"close":6982,"volume":212456,"rsi_14":69.57,"sma_20":7060.0,"sma_60":7055.67,"sma_120":7281.5},{"date":"2025-05-21","open":6962,"high":7059,"low":6943,"close":7021,"volume":139222,"rsi_14":78.79,"sma_20":7065.0,"sma_60":7052.67,"sma_120":7276.92},{"date":"2025-05-22","open":6982,"high":7079,"low":6953,"close":7001,"volume":155407,"rsi_14":75.38,"sma_20":7016.0,"sma_60":7049.5,"sma_120":7272.08},{"date":"2025-05-23","open":7001,"high":7001,"low":6856,"close":6904,"volume":112109,"rsi_14":64.86,"sma_20":7015.5,"sma_60":7045.33,"sma_120":7267.25},{"date":"2025-05-26","open":6875,"high":6943,"low":6875,"close":6933,"volume":71343,"rsi_14":70.83,"sma_20":7025.5,"sma_60":7041.33,"sma_120":7260.42},{"date":"2025-05-27","open":6914,"high":6972,"low":6875,"close":6972,"volume":125887,"rsi_14":76.39,"sma_20":7038.0,"sma_60":7039.83,"sma_120":7253.17},{"date":"2025-05-28","open":6972,"high":6982,"low":6904,"close":6933,"volume":126151,"rsi_14":66.13,"sma_20":7049.0,"sma_60":7041.67,"sma_120":7246.17},{"date":"2025-05-29","open":6943,"high":7021,"low":6933,"close":6992,"volume":143155,"rsi_14":68.66,"sma_20":7066.5,"sma_60":7046.33,"sma_120":7239.33},{"date":"2025-05-30","open":6982,"high":7030,"low":6933,"close":7001,"volume":106330,"rsi_14":65.0,"sma_20":7083.0,"sma_60":7048.5,"sma_120":7232.58},{"date":"2025-06-02","open":7079,"high":7234,"low":7059,"close":7205,"volume":331607,"rsi_14":72.37,"sma_20":7109.5,"sma_60":7052.67,"sma_120":7228.58},{"date":"2025-06-04","open":7273,"high":7515,"low":7234,"close":7408,"volume":365013,"rsi_14":79.17,"sma_20":7149.0,"sma_60":7058.33,"sma_120":7228.17},{"date":"2025-06-05","open":7418,"high":7564,"low":7273,"close":7505,"volume":158381,"rsi_14":84.31,"sma_20":7195.5,"sma_60":7065.33,"sma_120":7230.17},{"date":"2025-06-09","open":7573,"high":7835,"low":7573,"close":7748,"volume":323742,"rsi_14":86.99,"sma_20":7247.5,"sma_60":7076.33,"sma_120":7235.33},{"date":"2025-06-10","open":7777,"high":8068,"low":7709,"close":7903,"volume":285714,"rsi_14":87.79,"sma_20":7307.0,"sma_60":7092.17,"sma_120":7241.17},{"date":"2025-06-11","open":7913,"high":8000,"low":7758,"close":7922,"volume":222357,"rsi_14":87.6,"sma_20":7363.5,"sma_60":7108.83,"sma_120":7245.92},{"date":"2025-06-12","open":7913,"high":7961,"low":7777,"close":7903,"volume":164428,"rsi_14":85.83,"sma_20":7416.5,"sma_60":7124.67,"sma_120":7250.42},{"date":"2025-06-13","open":7874,"high":7893,"low":7535,"close":7709,"volume":331414,"rsi_14":75.17,"sma_20":7460.0,"sma_60":7137.0,"sma_120":7255.0},{"date":"2025-06-16","open":7680,"high":7845,"low":7525,"close":7816,"volume":115998,"rsi_14":82.19,"sma_20":7511.0,"sma_60":7150.83,"sma_120":7261.25},{"date":"2025-06-17","open":7796,"high":7835,"low":7661,"close":7758,"volume":98551,"rsi_14":78.52,"sma_20":7557.0,"sma_60":7163.5,"sma_120":7266.25},{"date":"2025-06-18","open":7728,"high":7748,"low":7641,"close":7699,"volume":75396,"rsi_14":74.83,"sma_20":7596.0,"sma_60":7171.83,"sma_120":7270.08},{"date":"2025-06-19","open":7748,"high":7932,"low":7690,"close":7903,"volume":161305,"rsi_14":79.76,"sma_20":7643.5,"sma_60":7186.83,"sma_120":7275.08},{"date":"2025-06-20","open":7981,"high":8058,"low":7845,"close":7922,"volume":154253,"rsi_14":79.27,"sma_20":7690.0,"sma_60":7202.17,"sma_120":7281.67},{"date":"2025-06-23","open":7874,"high":7893,"low":7767,"close":7855,"volume":93865,"rsi_14":75.88,"sma_20":7734.0,"sma_60":7216.5,"sma_120":7287.67},{"date":"2025-06-24","open":7864,"high":8107,"low":7864,"close":8068,"volume":126310,"rsi_14":76.02,"sma_20":7794.0,"sma_60":7236.83,"sma_120":7294.08},{"date":"2025-06-25","open":8029,"high":8068,"low":7796,"close":7990,"volume":173992,"rsi_14":68.99,"sma_20":7848.5,"sma_60":7256.0,"sma_120":7301.42},{"date":"2025-06-26","open":8000,"high":8000,"low":7767,"close":8000,"volume":114454,"rsi_14":67.11,"sma_20":7901.5,"sma_60":7279.17,"sma_120":7307.42},{"date":"2025-06-27","open":7952,"high":8000,"low":7748,"close":7806,"volume":136500,"rsi_14":52.08,"sma_20":7946.5,"sma_60":7299.5,"sma_120":7311.67},{"date":"2025-06-30","open":7806,"high":8116,"low":7767,"close":8097,"volume":186005,"rsi_14":56.33,"sma_20":8003.5,"sma_60":7327.83,"sma_120":7319.0},{"date":"2025-07-01","open":8048,"high":8330,"low":8029,"close":8184,"volume":179189,"rsi_14":58.18,"sma_20":8064.5,"sma_60":7357.67,"sma_120":7327.67},{"date":"2025-07-02","open":8194,"high":8233,"low":8000,"close":8116,"volume":70925,"rsi_14":56.47,"sma_20":8111.5,"sma_60":7385.17,"sma_120":7336.58},{"date":"2025-07-03","open":8136,"high":8194,"low":8039,"close":8145,"volume":89403,"rsi_14":64.71,"sma_20":8149.5,"sma_60":7415.17,"sma_120":7346.67},{"date":"2025-07-04","open":8175,"high":8262,"low":8107,"close":8155,"volume":71936,"rsi_14":62.24,"sma_20":8183.0,"sma_60":7443.5,"sma_120":7358.33},{"date":"2025-07-07","open":8233,"high":8233,"low":8078,"close":8136,"volume":47573,"rsi_14":64.03,"sma_20":8203.0,"sma_60":7471.67,"sma_120":7369.67},{"date":"2025-07-08","open":8126,"high":8165,"low":8039,"close":8165,"volume":90315,"rsi_14":67.65,"sma_20":8216.5,"sma_60":7497.33,"sma_120":7381.0},{"date":"2025-07-09","open":8116,"high":8485,"low":8116,"close":8378,"volume":189300,"rsi_14":67.88,"sma_20":8240.0,"sma_60":7531.67,"sma_120":7392.58},{"date":"2025-07-10","open":8630,"high":8844,"low":8485,"close":8805,"volume":197056,"rsi_14":75.42,"sma_20":8286.5,"sma_60":7567.5,"sma_120":7407.92},{"date":"2025-07-11","open":8766,"high":8795,"low":8592,"close":8659,"volume":118722,"rsi_14":72.19,"sma_20":8335.5,"sma_60":7604.0,"sma_120":7419.75},{"date":"2025-07-14","open":8592,"high":8650,"low":8456,"close":8543,"volume":88408,"rsi_14":63.84,"sma_20":8373.0,"sma_60":7636.83,"sma_120":7430.58},{"date":"2025-07-15","open":8630,"high":8679,"low":8465,"close":8640,"volume":101935,"rsi_14":68.72,"sma_20":8418.5,"sma_60":7669.83,"sma_120":7442.33},{"date":"2025-07-16","open":8640,"high":8650,"low":8417,"close":8456,"volume":94714,"rsi_14":61.93,"sma_20":8457.5,"sma_60":7699.0,"sma_120":7452.67},{"date":"2025-07-17","open":8456,"high":8485,"low":8242,"close":8281,"volume":215958,"rsi_14":62.56,"sma_20":8477.0,"sma_60":7726.83,"sma_120":7461.75},{"date":"2025-07-18","open":8320,"high":8339,"low":8068,"close":8252,"volume":166150,"rsi_14":54.76,"sma_20":8494.0,"sma_60":7749.67,"sma_120":7471.0},{"date":"2025-07-21","open":8165,"high":8233,"low":8107,"close":8145,"volume":64699,"rsi_14":48.82,"sma_20":8509.0,"sma_60":7753.0,"sma_120":7479.08},{"date":"2025-07-22","open":8194,"high":8310,"low":8107,"close":8281,"volume":116166,"rsi_14":54.8,"sma_20":8520.0,"sma_60":7776.5,"sma_120":7487.33},{"date":"2025-07-23","open":8184,"high":8272,"low":8087,"close":8126,"volume":62861,"rsi_14":49.47,"sma_20":8527.0,"sma_60":7800.33,"sma_120":7494.58},{"date":"2025-07-24","open":8145,"high":8145,"low":7845,"close":7971,"volume":194195,"rsi_14":45.37,"sma_20":8525.5,"sma_60":7821.67,"sma_120":7501.33},{"date":"2025-07-25","open":7942,"high":7981,"low":7855,"close":7893,"volume":62605,"rsi_14":44.08,"sma_20":8530.0,"sma_60":7841.83,"sma_120":7505.75},{"date":"2025-07-28","open":7893,"high":7893,"low":7651,"close":7719,"volume":119396,"rsi_14":39.82,"sma_20":8510.5,"sma_60":7860.17,"sma_120":7509.0},{"date":"2025-07-29","open":7758,"high":7758,"low":7612,"close":7748,"volume":82228,"rsi_14":34.3,"sma_20":8488.0,"sma_60":7878.5,"sma_120":7513.42},{"date":"2025-07-30","open":7738,"high":7825,"low":7699,"close":7738,"volume":45993,"rsi_14":16.46,"sma_20":8468.5,"sma_60":7896.5,"sma_120":7517.92},{"date":"2025-07-31","open":7806,"high":7816,"low":7709,"close":7758,"volume":44379,"rsi_14":19.21,"sma_20":8448.5,"sma_60":7915.67,"sma_120":7522.67},{"date":"2025-08-01","open":7709,"high":7709,"low":7379,"close":7389,"volume":163691,"rsi_14":16.38,"sma_20":8409.0,"sma_60":7929.17,"sma_120":7522.58},{"date":"2025-08-04","open":7370,"high":7661,"low":7370,"close":7661,"volume":63990,"rsi_14":24.1,"sma_20":8384.5,"sma_60":7945.0,"sma_120":7524.92},{"date":"2025-08-05","open":7661,"high":7719,"low":7602,"close":7661,"volume":42652,"rsi_14":26.7,"sma_20":8358.5,"sma_60":7960.67,"sma_120":7526.08},{"date":"2025-08-06","open":7680,"high":7709,"low":7573,"close":7709,"volume":95029,"rsi_14":31.9,"sma_20":8324.0,"sma_60":7975.83,"sma_120":7529.75},{"date":"2025-08-07","open":7709,"high":7728,"low":7661,"close":7661,"volume":33541,"rsi_14":31.52,"sma_20":8265.0,"sma_60":7989.33,"sma_120":7533.5},{"date":"2025-08-08","open":7651,"high":7719,"low":7622,"close":7680,"volume":57463,"rsi_14":34.62,"sma_20":8214.5,"sma_60":8003.33,"sma_120":7538.0},{"date":"2025-08-11","open":7632,"high":7690,"low":7535,"close":7593,"volume":80932,"rsi_14":26.49,"sma_20":8165.5,"sma_60":8016.5,"sma_120":7542.17},{"date":"2025-08-12","open":7612,"high":7651,"low":7467,"close":7525,"volume":51154,"rsi_14":28.17,"sma_20":8108.0,"sma_60":8027.83,"sma_120":7545.33},{"date":"2025-08-13","open":7554,"high":7564,"low":7447,"close":7496,"volume":57741,"rsi_14":31.01,"sma_20":8058.5,"sma_60":8037.33,"sma_120":7548.25},{"date":"2025-08-14","open":7467,"high":7544,"low":7408,"close":7515,"volume":116031,"rsi_14":34.15,"sma_20":8019.0,"sma_60":8046.5,"sma_120":7551.08},{"date":"2025-08-18","open":7525,"high":7525,"low":7418,"close":7457,"volume":64630,"rsi_14":37.84,"sma_20":7978.0,"sma_60":8054.0,"sma_120":7553.33},{"date":"2025-08-19","open":7486,"high":7486,"low":7350,"close":7418,"volume":43126,"rsi_14":34.82,"sma_20":7940.5,"sma_60":8061.17,"sma_120":7555.33},{"date":"2025-08-20","open":7302,"high":7350,"low":7185,"close":7331,"volume":71507,"rsi_14":32.5,"sma_20":7891.5,"sma_60":8068.5,"sma_120":7556.92},{"date":"2025-08-21","open":7341,"high":7438,"low":7321,"close":7408,"volume":29872,"rsi_14":35.71,"sma_20":7854.5,"sma_60":8076.67,"sma_120":7559.0},{"date":"2025-08-22","open":7418,"high":7467,"low":7350,"close":7389,"volume":47885,"rsi_14":50.0,"sma_20":7824.5,"sma_60":8083.83,"sma_120":7561.83},{"date":"2025-08-25","open":7438,"high":7505,"low":7399,"close":7496,"volume":71217,"rsi_14":38.36,"sma_20":7804.0,"sma_60":8093.5,"sma_120":7567.58},{"date":"2025-08-26","open":7496,"high":7515,"low":7408,"close":7496,"volume":50182,"rsi_14":38.36,"sma_20":7792.5,"sma_60":8102.17,"sma_120":7574.25},{"date":"2025-08-27","open":7505,"high":7525,"low":7438,"close":7525,"volume":53748,"rsi_14":36.62,"sma_20":7781.0,"sma_60":8111.17,"sma_120":7579.83},{"date":"2025-08-28","open":7564,"high":7893,"low":7496,"close":7825,"volume":104436,"rsi_14":58.76,"sma_20":7785.5,"sma_60":8121.83,"sma_120":7587.25},{"date":"2025-08-29","open":7825,"high":7835,"low":7622,"close":7690,"volume":67971,"rsi_14":50.46,"sma_20":7782.0,"sma_60":8126.67,"sma_120":7592.5},{"date":"2025-09-01","open":7641,"high":7796,"low":7535,"close":7661,"volume":63883,"rsi_14":53.4,"sma_20":7796.0,"sma_60":8129.33,"sma_120":7597.33},{"date":"2025-09-02","open":7728,"high":7728,"low":7573,"close":7661,"volume":40562,"rsi_14":57.29,"sma_20":7796.0,"sma_60":8127.83,"sma_120":7602.08},{"date":"2025-09-03","open":7709,"high":7709,"low":7583,"close":7709,"volume":63069,"rsi_14":61.22,"sma_20":7798.5,"sma_60":8124.5,"sma_120":7608.33},{"date":"2025-09-04","open":7719,"high":7738,"low":7661,"close":7728,"volume":43318,"rsi_14":61.22,"sma_20":7799.5,"sma_60":8121.17,"sma_120":7615.0},{"date":"2025-09-05","open":7728,"high":7728,"low":7515,"close":7612,"volume":126880,"rsi_14":57.69,"sma_20":7797.0,"sma_60":8116.17,"sma_120":7620.42},{"date":"2025-09-08","open":7622,"high":7699,"low":7573,"close":7661,"volume":62536,"rsi_14":61.9,"sma_20":7796.0,"sma_60":8115.33,"sma_120":7626.17},{"date":"2025-09-09","open":7719,"high":7806,"low":7632,"close":7806,"volume":91537,"rsi_14":72.07,"sma_20":7807.0,"sma_60":8115.17,"sma_120":7633.0},{"date":"2025-09-10","open":7806,"high":7855,"low":7738,"close":7855,"volume":68933,"rsi_14":71.3,"sma_20":7824.0,"sma_60":8116.83,"sma_120":7640.17},{"date":"2025-09-11","open":7806,"high":7864,"low":7738,"close":7845,"volume":74324,"rsi_14":71.96,"sma_20":7842.0,"sma_60":8119.33,"sma_120":7645.58},{"date":"2025-09-12","open":7874,"high":8010,"low":7806,"close":7952,"volume":116834,"rsi_14":71.96,"sma_20":7864.5,"sma_60":8120.17,"sma_120":7653.5},{"date":"2025-09-15","open":7971,"high":7990,"low":7864,"close":7932,"volume":69724,"rsi_14":70.64,"sma_20":7889.0,"sma_60":8120.33,"sma_120":7661.25},{"date":"2025-09-16","open":7952,"high":7971,"low":7874,"close":7932,"volume":75846,"rsi_14":69.81,"sma_20":7915.5,"sma_60":8121.67,"sma_120":7669.08},{"date":"2025-09-17","open":7922,"high":8048,"low":7855,"close":8039,"volume":105200,"rsi_14":62.79,"sma_20":7952.0,"sma_60":8121.17,"sma_120":7679.0},{"date":"2025-09-18","open":8029,"high":8029,"low":7932,"close":7990,"volume":81788,"rsi_14":70.13,"sma_20":7982.0,"sma_60":8121.17,"sma_120":7688.58},{"date":"2025-09-19","open":8190,"high":8230,"low":8070,"close":8130,"volume":78363,"rsi_14":63.53,"sma_20":8007.5,"sma_60":8119.17,"sma_120":7699.17},{"date":"2025-09-22","open":7932,"high":7942,"low":7855,"close":7893,"volume":52515,"rsi_14":63.95,"sma_20":8028.0,"sma_60":8120.67,"sma_120":7710.08},{"date":"2025-09-23","open":7893,"high":7932,"low":7758,"close":7855,"volume":134275,"rsi_14":58.82,"sma_20":8046.5,"sma_60":8116.5,"sma_120":7722.17},{"date":"2025-09-24","open":7825,"high":7864,"low":7748,"close":7864,"volume":115917,"rsi_14":58.33,"sma_20":8064.0,"sma_60":8111.0,"sma_120":7734.33},{"date":"2025-09-25","open":7825,"high":7942,"low":7758,"close":7942,"volume":112994,"rsi_14":71.25,"sma_20":8070.0,"sma_60":8108.0,"sma_120":7746.58},{"date":"2025-09-26","open":7932,"high":7932,"low":7728,"close":7767,"volume":122240,"rsi_14":55.91,"sma_20":8074.0,"sma_60":8101.5,"sma_120":7758.33},{"date":"2025-09-29","open":7816,"high":7836,"low":7582,"close":7699,"volume":177097,"rsi_14":41.11,"sma_20":8073.5,"sma_60":8092.83,"sma_120":7768.17},{"date":"2025-09-30","open":7699,"high":7699,"low":7562,"close":7592,"volume":61179,"rsi_14":33.33,"sma_20":8067.5,"sma_60":8082.67,"sma_120":7777.17},{"date":"2025-10-01","open":7592,"high":7650,"low":7572,"close":7650,"volume":67073,"rsi_14":37.62,"sma_20":8062.0,"sma_60":8073.0,"sma_120":7785.17},{"date":"2025-10-02","open":7660,"high":7718,"low":7582,"close":7718,"volume":94848,"rsi_14":35.05,"sma_20":8059.0,"sma_60":8060.83,"sma_120":7796.25},{"date":"2025-10-10","open":7679,"high":7709,"low":7406,"close":7445,"volume":104726,"rsi_14":27.64,"sma_20":8048.0,"sma_60":8036.67,"sma_120":7802.08},{"date":"2025-10-13","open":7289,"high":7455,"low":7260,"close":7455,"volume":111178,"rsi_14":28.23,"sma_20":8035.0,"sma_60":8015.17,"sma_120":7809.58},{"date":"2025-10-14","open":7465,"high":7475,"low":7328,"close":7377,"volume":160209,"rsi_14":19.83,"sma_20":8010.5,"sma_60":7994.33,"sma_120":7815.58},{"date":"2025-10-15","open":7406,"high":7504,"low":7357,"close":7387,"volume":506998,"rsi_14":21.37,"sma_20":7984.0,"sma_60":7972.0,"sma_120":7820.92},{"date":"2025-10-16","open":7455,"high":7562,"low":7416,"close":7514,"volume":75977,"rsi_14":31.93,"sma_20":7964.5,"sma_60":7955.0,"sma_120":7827.0},{"date":"2025-10-17","open":7475,"high":7514,"low":7250,"close":7396,"volume":128268,"rsi_14":28.46,"sma_20":7933.5,"sma_60":7939.0,"sma_120":7832.92},{"date":"2025-10-20","open":7416,"high":7514,"low":7270,"close":7514,"volume":108716,"rsi_14":35.51,"sma_20":7909.5,"sma_60":7925.5,"sma_120":7837.58},{"date":"2025-10-21","open":7533,"high":7533,"low":7396,"close":7475,"volume":117466,"rsi_14":34.04,"sma_20":7883.5,"sma_60":7913.17,"sma_120":7833.08},{"date":"2025-10-22","open":7484,"high":7592,"low":7338,"close":7592,"volume":109677,"rsi_14":35.86,"sma_20":7858.0,"sma_60":7900.5,"sma_120":7838.5},{"date":"2025-10-23","open":7592,"high":7621,"low":7494,"close":7582,"volume":106616,"rsi_14":40.62,"sma_20":7834.5,"sma_60":7890.33,"sma_120":7845.33},{"date":"2025-10-24","open":7582,"high":7582,"low":7455,"close":7475,"volume":119278,"rsi_14":40.94,"sma_20":7811.0,"sma_60":7881.0,"sma_120":7851.33},{"date":"2025-10-27","open":7523,"high":7523,"low":7396,"close":7416,"volume":99707,"rsi_14":42.62,"sma_20":7784.0,"sma_60":7872.0,"sma_120":7856.92},{"date":"2025-10-28","open":7435,"high":7465,"low":7338,"close":7396,"volume":116853,"rsi_14":38.98,"sma_20":7758.0,"sma_60":7865.67,"sma_120":7862.92},{"date":"2025-10-29","open":7416,"high":7416,"low":7240,"close":7318,"volume":149071,"rsi_14":32.77,"sma_20":7727.5,"sma_60":7857.5,"sma_120":7868.0},{"date":"2025-10-30","open":7270,"high":7338,"low":7221,"close":7338,"volume":120939,"rsi_14":44.09,"sma_20":7694.0,"sma_60":7849.83,"sma_120":7873.17},{"date":"2025-10-31","open":7338,"high":7338,"low":7172,"close":7201,"volume":168423,"rsi_14":37.74,"sma_20":7662.5,"sma_60":7839.5,"sma_120":7877.58},{"date":"2025-11-03","open":7143,"high":7250,"low":7065,"close":7201,"volume":241201,"rsi_14":40.82,"sma_20":7637.0,"sma_60":7835.5,"sma_120":7882.33},{"date":"2025-11-04","open":7192,"high":7221,"low":7065,"close":7153,"volume":199678,"rsi_14":38.24,"sma_20":7614.5,"sma_60":7826.0,"sma_120":7885.5},{"date":"2025-11-05","open":7153,"high":7172,"low":6938,"close":7133,"volume":156659,"rsi_14":28.57,"sma_20":7588.0,"sma_60":7816.17,"sma_120":7888.42},{"date":"2025-11-06","open":7133,"high":7172,"low":7026,"close":7143,"volume":151363,"rsi_14":33.75,"sma_20":7558.5,"sma_60":7805.67,"sma_120":7890.75},{"date":"2025-11-07","open":7143,"high":7143,"low":6918,"close":7016,"volume":134045,"rsi_14":18.52,"sma_20":7536.5,"sma_60":7793.83,"sma_120":7891.58},{"date":"2025-11-10","open":7016,"high":7211,"low":7006,"close":7153,"volume":149280,"rsi_14":31.87,"sma_20":7521.0,"sma_60":7784.0,"sma_120":7893.67},{"date":"2025-11-11","open":7221,"high":7221,"low":7104,"close":7162,"volume":66463,"rsi_14":22.5,"sma_20":7510.0,"sma_60":7775.83,"sma_120":7896.17},{"date":"2025-11-12","open":7172,"high":7309,"low":7133,"close":7309,"volume":105890,"rsi_14":35.11,"sma_20":7506.0,"sma_60":7771.33,"sma_120":7899.58},{"date":"2025-11-13","open":7299,"high":7299,"low":7240,"close":7299,"volume":83131,"rsi_14":39.29,"sma_20":7495.0,"sma_60":7767.17,"sma_120":7902.25},{"date":"2025-11-14","open":7299,"high":7465,"low":7192,"close":7289,"volume":167390,"rsi_14":41.77,"sma_20":7489.5,"sma_60":7762.5,"sma_120":7904.5},{"date":"2025-11-17","open":7289,"high":7289,"low":6870,"close":6899,"volume":280233,"rsi_14":28.21,"sma_20":7458.0,"sma_60":7752.17,"sma_120":7903.08},{"date":"2025-11-18","open":6840,"high":6879,"low":6694,"close":6879,"volume":164296,"rsi_14":29.73,"sma_20":7427.5,"sma_60":7742.17,"sma_120":7901.67},{"date":"2025-11-19","open":6860,"high":6928,"low":6801,"close":6889,"volume":140053,"rsi_14":29.09,"sma_20":7391.5,"sma_60":7733.83,"sma_120":7901.17},{"date":"2025-11-20","open":6977,"high":6977,"low":6870,"close":6957,"volume":125134,"rsi_14":37.86,"sma_20":7359.5,"sma_60":7725.33,"sma_120":7901.0},{"date":"2025-11-21","open":6928,"high":6928,"low":6811,"close":6889,"volume":108244,"rsi_14":35.45,"sma_20":7329.5,"sma_60":7716.0,"sma_120":7899.92},{"date":"2025-11-24","open":6879,"high":6889,"low":6801,"close":6879,"volume":89766,"rsi_14":36.79,"sma_20":7302.0,"sma_60":7704.67,"sma_120":7899.08},{"date":"2025-11-25","open":6879,"high":6879,"low":6762,"close":6879,"volume":123347,"rsi_14":37.5,"sma_20":7275.5,"sma_60":7693.33,"sma_120":7897.75},{"date":"2025-11-26","open":6870,"high":7035,"low":6811,"close":7035,"volume":83235,"rsi_14":45.38,"sma_20":7261.0,"sma_60":7684.17,"sma_120":7897.67},{"date":"2025-11-27","open":7035,"high":7162,"low":6987,"close":7162,"volume":82977,"rsi_14":56.3,"sma_20":7252.0,"sma_60":7672.0,"sma_120":7896.92},{"date":"2025-11-28","open":7094,"high":7192,"low":7094,"close":7172,"volume":89814,"rsi_14":50.94,"sma_20":7250.5,"sma_60":7662.33,"sma_120":7894.5},{"date":"2025-12-01","open":7172,"high":7201,"low":7113,"close":7172,"volume":58448,"rsi_14":50.48,"sma_20":7249.0,"sma_60":7653.17,"sma_120":7891.25},{"date":"2025-12-02","open":7172,"high":7221,"low":7123,"close":7192,"volume":66663,"rsi_14":43.48,"sma_20":7251.0,"sma_60":7644.33,"sma_120":7886.08},{"date":"2025-12-03","open":7201,"high":7309,"low":7143,"close":7299,"volume":91647,"rsi_14":50.0,"sma_20":7259.5,"sma_60":7636.5,"sma_120":7880.5},{"date":"2025-12-04","open":7299,"high":7318,"low":7211,"close":7309,"volume":45926,"rsi_14":50.98,"sma_20":7268.0,"sma_60":7628.5,"sma_120":7874.83},{"date":"2025-12-05","open":7309,"high":7367,"low":7240,"close":7348,"volume":92917,"rsi_14":84.85,"sma_20":7285.0,"sma_60":7623.17,"sma_120":7869.67},{"date":"2025-12-08","open":7348,"high":7348,"low":7231,"close":7279,"volume":69921,"rsi_14":78.87,"sma_20":7291.5,"sma_60":7615.83,"sma_120":7865.58},{"date":"2025-12-09","open":7289,"high":7367,"low":7240,"close":7348,"volume":59068,"rsi_14":80.52,"sma_20":7301.0,"sma_60":7607.17,"sma_120":7861.17},{"date":"2025-12-10","open":7357,"high":7377,"low":7279,"close":7357,"volume":88507,"rsi_14":78.87,"sma_20":7303.5,"sma_60":7597.83,"sma_120":7857.33},{"date":"2025-12-11","open":7357,"high":7465,"low":7299,"close":7455,"volume":94127,"rsi_14":89.19,"sma_20":7311.5,"sma_60":7590.33,"sma_120":7854.83},{"date":"2025-12-12","open":7465,"high":7836,"low":7445,"close":7836,"volume":147289,"rsi_14":93.75,"sma_20":7339.5,"sma_60":7587.5,"sma_120":7853.83},{"date":"2025-12-15","open":7816,"high":8236,"low":7777,"close":8099,"volume":387031,"rsi_14":94.96,"sma_20":7401.0,"sma_60":7589.5,"sma_120":7854.92},{"date":"2025-12-16","open":8070,"high":8323,"low":8001,"close":8255,"volume":223443,"rsi_14":94.96,"sma_20":7471.5,"sma_60":7594.17,"sma_120":7857.92},{"date":"2025-12-17","open":8255,"high":8431,"low":8167,"close":8226,"volume":137269,"rsi_14":92.25,"sma_20":7540.0,"sma_60":7596.5,"sma_120":7858.83},{"date":"2025-12-18","open":8197,"high":8197,"low":7884,"close":8011,"volume":170387,"rsi_14":78.67,"sma_20":7594.0,"sma_60":7596.0,"sma_120":7858.58},{"date":"2025-12-19","open":8021,"high":8177,"low":8011,"close":8128,"volume":89540,"rsi_14":80.25,"sma_20":7657.5,"sma_60":7599.33,"sma_120":7859.25},{"date":"2025-12-22","open":8119,"high":8187,"low":8021,"close":8187,"volume":63075,"rsi_14":80.72,"sma_20":7724.5,"sma_60":7603.5,"sma_120":7862.08},{"date":"2025-12-23","open":8138,"high":8187,"low":8031,"close":8099,"volume":61653,"rsi_14":75.0,"sma_20":7787.0,"sma_60":7606.83,"sma_120":7861.67},{"date":"2025-12-24","open":8089,"high":8255,"low":8040,"close":8177,"volume":75827,"rsi_14":76.02,"sma_20":7845.5,"sma_60":7611.33,"sma_120":7861.17},{"date":"2025-12-26","open":8187,"high":8216,"low":8001,"close":8060,"volume":72326,"rsi_14":70.39,"sma_20":7891.5,"sma_60":7612.5,"sma_120":7860.25},{"date":"2025-12-29","open":8060,"high":8060,"low":7810,"close":7990,"volume":106233,"rsi_14":63.32,"sma_20":7923.5,"sma_60":7612.17,"sma_120":7856.83},{"date":"2025-12-30","open":8030,"high":8030,"low":7910,"close":7970,"volume":88349,"rsi_14":61.34,"sma_20":7954.5,"sma_60":7613.5,"sma_120":7853.17},{"date":"2026-01-02","open":7970,"high":7970,"low":7660,"close":7780,"volume":127255,"rsi_14":55.66,"sma_20":7975.0,"sma_60":7613.5,"sma_120":7848.08},{"date":"2026-01-05","open":7790,"high":7900,"low":7640,"close":7870,"volume":182397,"rsi_14":55.45,"sma_20":7994.5,"sma_60":7614.0,"sma_120":7843.5},{"date":"2026-01-06","open":7950,"high":7960,"low":7630,"close":7690,"volume":160729,"rsi_14":41.05,"sma_20":8004.5,"sma_60":7610.33,"sma_120":7835.58},{"date":"2026-01-07","open":7650,"high":7700,"low":7500,"close":7700,"volume":153288,"rsi_14":31.71,"sma_20":8013.0,"sma_60":7611.5,"sma_120":7824.08},{"date":"2026-01-08","open":7700,"high":7710,"low":7550,"close":7680,"volume":135936,"rsi_14":24.0,"sma_20":8024.0,"sma_60":7612.17,"sma_120":7813.67},{"date":"2026-01-09","open":7680,"high":7700,"low":7590,"close":7640,"volume":106972,"rsi_14":23.84,"sma_20":8029.5,"sma_60":7613.5,"sma_120":7803.92},{"date":"2026-01-12","open":7650,"high":7730,"low":7550,"close":7720,"volume":118000,"rsi_14":32.12,"sma_20":8038.5,"sma_60":7616.0,"sma_120":7794.0},{"date":"2026-01-13","open":7720,"high":7770,"low":7490,"close":7580,"volume":199672,"rsi_14":23.02,"sma_20":8035.5,"sma_60":7614.0,"sma_120":7784.5},{"date":"2026-01-14","open":7590,"high":7590,"low":7440,"close":7540,"volume":154710,"rsi_14":18.98,"sma_20":8011.0,"sma_60":7613.33,"sma_120":7776.17},{"date":"2026-01-15","open":7530,"high":7530,"low":7350,"close":7460,"volume":169715,"rsi_14":19.12,"sma_20":7969.0,"sma_60":7609.33,"sma_120":7767.42},{"date":"2026-01-16","open":7365,"high":7475,"low":7306,"close":7425,"volume":163487,"rsi_14":14.73,"sma_20":7919.5,"sma_60":7606.17,"sma_120":7759.67},{"date":"2026-01-19","open":7480,"high":7700,"low":7480,"close":7680,"volume":257323,"rsi_14":28.99,"sma_20":7882.0,"sma_60":7604.5,"sma_120":7752.5},{"date":"2026-01-20","open":7690,"high":7950,"low":7630,"close":7880,"volume":152089,"rsi_14":45.8,"sma_20":7865.5,"sma_60":7606.33,"sma_120":7748.33},{"date":"2026-01-21","open":7840,"high":7840,"low":7550,"close":7730,"volume":171144,"rsi_14":41.67,"sma_20":7835.5,"sma_60":7607.5,"sma_120":7744.25},{"date":"2026-01-22","open":7720,"high":7870,"low":7670,"close":7870,"volume":158411,"rsi_14":53.24,"sma_20":7809.5,"sma_60":7612.0,"sma_120":7742.0},{"date":"2026-01-23","open":7870,"high":7890,"low":7710,"close":7880,"volume":144125,"rsi_14":50.38,"sma_20":7788.5,"sma_60":7617.0,"sma_120":7741.33},{"date":"2026-01-26","open":7880,"high":7930,"low":7660,"close":7700,"volume":231916,"rsi_14":50.38,"sma_20":7754.5,"sma_60":7620.33,"sma_120":7738.92},{"date":"2026-01-27","open":7710,"high":7710,"low":7470,"close":7630,"volume":253211,"rsi_14":47.45,"sma_20":7723.0,"sma_60":7622.17,"sma_120":7736.0},{"date":"2026-01-28","open":7600,"high":7610,"low":7470,"close":7610,"volume":210230,"rsi_14":47.45,"sma_20":7704.0,"sma_60":7626.0,"sma_120":7732.75},{"date":"2026-01-29","open":7560,"high":7910,"low":7490,"close":7830,"volume":337650,"rsi_14":56.13,"sma_20":7697.0,"sma_60":7633.5,"sma_120":7734.5},{"date":"2026-01-30","open":7840,"high":7870,"low":7690,"close":7780,"volume":115522,"rsi_14":51.97,"sma_20":7697.0,"sma_60":7641.0,"sma_120":7733.5},{"date":"2026-02-02","open":7800,"high":7800,"low":7530,"close":7610,"volume":225239,"rsi_14":50.97,"sma_20":7684.0,"sma_60":7646.0,"sma_120":7731.08},{"date":"2026-02-03","open":7620,"high":7950,"low":7600,"close":7940,"volume":228439,"rsi_14":60.87,"sma_20":7696.5,"sma_60":7656.33,"sma_120":7731.0},{"date":"2026-02-04","open":7940,"high":8360,"low":7800,"close":8360,"volume":331792,"rsi_14":70.64,"sma_20":7729.5,"sma_60":7675.83,"sma_120":7734.83},{"date":"2026-02-05","open":8360,"high":8520,"low":8230,"close":8420,"volume":158140,"rsi_14":71.3,"sma_20":7766.5,"sma_60":7694.0,"sma_120":7739.0},{"date":"2026-02-06","open":8350,"high":8350,"low":7700,"close":8350,"volume":170225,"rsi_14":66.03,"sma_20":7802.0,"sma_60":7710.83,"sma_120":7743.33},{"date":"2026-02-09","open":9500,"high":9500,"low":8860,"close":9100,"volume":1567028,"rsi_14":73.11,"sma_20":7871.0,"sma_60":7737.67,"sma_120":7754.5},{"date":"2026-02-10","open":9150,"high":10440,"low":9150,"close":10250,"volume":2302642,"rsi_14":84.62,"sma_20":8004.5,"sma_60":7783.83,"sma_120":7775.5},{"date":"2026-02-11","open":10640,"high":11000,"low":9100,"close":9430,"volume":1499960,"rsi_14":68.06,"sma_20":8099.0,"sma_60":7816.5,"sma_120":7789.5},{"date":"2026-02-12","open":9480,"high":9480,"low":8720,"close":9020,"volume":810303,"rsi_14":62.08,"sma_20":8177.0,"sma_60":7849.0,"sma_120":7800.58},{"date":"2026-02-13","open":9020,"high":9500,"low":9020,"close":9460,"volume":454085,"rsi_14":67.67,"sma_20":8276.5,"sma_60":7889.17,"sma_120":7815.67},{"date":"2026-02-19","open":9860,"high":11380,"low":9860,"close":11240,"volume":1484416,"rsi_14":76.98,"sma_20":8454.5,"sma_60":7958.83,"sma_120":7846.33},{"date":"2026-02-20","open":11060,"high":11260,"low":10320,"close":10520,"volume":575745,"rsi_14":69.69,"sma_20":8586.5,"sma_60":8015.33,"sma_120":7870.33},{"date":"2026-02-23","open":10670,"high":11270,"low":10430,"close":10790,"volume":409979,"rsi_14":69.89,"sma_20":8739.5,"sma_60":8077.5,"sma_120":7896.75},{"date":"2026-02-24","open":10730,"high":10760,"low":9920,"close":10600,"volume":295913,"rsi_14":68.6,"sma_20":8876.0,"sma_60":8136.67,"sma_120":7920.67},{"date":"2026-02-25","open":10700,"high":10770,"low":10300,"close":10770,"volume":383644,"rsi_14":70.84,"sma_20":9020.5,"sma_60":8198.67,"sma_120":7946.0},{"date":"2026-02-26","open":10780,"high":10810,"low":10120,"close":10430,"volume":421298,"rsi_14":66.4,"sma_20":9157.0,"sma_60":8252.33,"sma_120":7968.25},{"date":"2026-02-27","open":10400,"high":10780,"low":10115,"close":10730,"volume":575794,"rsi_14":65.86,"sma_20":9312.0,"sma_60":8308.83,"sma_120":7990.42},{"date":"2026-03-03","open":10630,"high":10630,"low":10190,"close":10360,"volume":392128,"rsi_14":62.47,"sma_20":9449.5,"sma_60":8359.0,"sma_120":8010.67},{"date":"2026-03-04","open":10000,"high":10170,"low":8800,"close":9250,"volume":894255,"rsi_14":55.1,"sma_20":9520.5,"sma_60":8390.67,"sma_120":8021.92},{"date":"2026-03-05","open":9680,"high":9680,"low":9010,"close":9180,"volume":596097,"rsi_14":50.49,"sma_20":9590.5,"sma_60":8420.83,"sma_120":8032.58},{"date":"2026-03-06","open":9160,"high":9440,"low":8720,"close":9430,"volume":311075,"rsi_14":44.34,"sma_20":9681.5,"sma_60":8453.33,"sma_120":8044.92},{"date":"2026-03-09","open":9050,"high":9200,"low":8640,"close":9070,"volume":379318,"rsi_14":47.35,"sma_20":9738.0,"sma_60":8479.67,"sma_120":8054.08},{"date":"2026-03-10","open":9130,"high":9330,"low":9050,"close":9320,"volume":191700,"rsi_14":52.27,"sma_20":9786.0,"sma_60":8509.5,"sma_120":8066.33},{"date":"2026-03-11","open":9320,"high":9560,"low":9140,"close":9240,"volume":372900,"rsi_14":48.24,"sma_20":9827.0,"sma_60":8539.17,"sma_120":8077.5},{"date":"2026-03-12","open":9270,"high":9290,"low":9050,"close":9290,"volume":189473,"rsi_14":28.48,"sma_20":9874.0,"sma_60":8568.5,"sma_120":8087.83},{"date":"2026-03-13","open":9240,"high":9240,"low":9000,"close":9160,"volume":240007,"rsi_14":32.74,"sma_20":9877.0,"sma_60":8595.5,"sma_120":8096.67},{"date":"2026-03-16","open":9160,"high":9170,"low":8910,"close":8980,"volume":337626,"rsi_14":26.49,"sma_20":9813.5,"sma_60":8617.83,"sma_120":8104.08},{"date":"2026-03-17","open":9050,"high":9280,"low":8990,"close":9220,"volume":237789,"rsi_14":32.31,"sma_20":9803.0,"sma_60":8637.67,"sma_120":8112.58},{"date":"2026-03-18","open":9300,"high":9300,"low":8830,"close":8870,"volume":466035,"rsi_14":26.72,"sma_20":9795.5,"sma_60":8647.17,"sma_120":8118.33},{"date":"2026-03-19","open":8830,"high":8960,"low":8710,"close":8880,"volume":158067,"rsi_14":29.33,"sma_20":9766.5,"sma_60":8654.17,"sma_120":8124.17},{"date":"2026-03-20","open":8910,"high":9140,"low":8830,"close":9090,"volume":106820,"rsi_14":27.6,"sma_20":9659.0,"sma_60":8665.17,"sma_120":8130.83},{"date":"2026-03-23","open":9080,"high":9080,"low":8400,"close":8520,"volume":444028,"rsi_14":26.17,"sma_20":9559.0,"sma_60":8670.33,"sma_120":8133.17},{"date":"2026-03-24","open":8600,"high":8850,"low":8500,"close":8790,"volume":204954,"rsi_14":42.38,"sma_20":9459.0,"sma_60":8678.0,"sma_120":8138.67},{"date":"2026-03-25","open":8950,"high":9530,"low":8860,"close":9340,"volume":689192,"rsi_14":52.29,"sma_20":9396.0,"sma_60":8693.83,"sma_120":8148.67},{"date":"2026-03-26","open":9170,"high":10080,"low":8720,"close":9050,"volume":942981,"rsi_14":44.63,"sma_20":9310.0,"sma_60":8706.33,"sma_120":8156.58},{"date":"2026-03-27","open":9120,"high":9120,"low":8580,"close":8780,"volume":455641,"rsi_14":45.8,"sma_20":9227.5,"sma_60":8713.0,"sma_120":8162.17},{"date":"2026-03-30","open":9000,"high":9270,"low":8530,"close":8800,"volume":416325,"rsi_14":41.93,"sma_20":9131.0,"sma_60":8722.0,"sma_120":8167.25},{"date":"2026-03-31","open":8710,"high":8740,"low":8470,"close":8510,"volume":242884,"rsi_14":39.36,"sma_20":9038.5,"sma_60":8730.67,"sma_120":8171.42},{"date":"2026-04-01","open":8610,"high":8730,"low":8340,"close":8730,"volume":202919,"rsi_14":42.22,"sma_20":9012.5,"sma_60":8743.33,"sma_120":8178.42},{"date":"2026-04-02","open":8760,"high":8790,"low":8380,"close":8500,"volume":228178,"rsi_14":41.08,"sma_20":8978.5,"sma_60":8755.33,"sma_120":8184.42},{"date":"2026-04-03","open":8580,"high":9410,"low":8550,"close":9250,"volume":554149,"rsi_14":53.16,"sma_20":8969.5,"sma_60":8778.33,"sma_120":8196.17},{"date":"2026-04-06","open":9300,"high":9650,"low":9270,"close":9400,"volume":538502,"rsi_14":52.15,"sma_20":8986.0,"sma_60":8806.83,"sma_120":8208.58},{"date":"2026-04-07","open":9270,"high":9370,"low":9080,"close":9230,"volume":225910,"rsi_14":54.5,"sma_20":8981.5,"sma_60":8832.33,"sma_120":8221.92},{"date":"2026-04-08","open":9230,"high":9230,"low":8760,"close":9090,"volume":409722,"rsi_14":52.54,"sma_20":8974.0,"sma_60":8855.83,"sma_120":8234.0},{"date":"2026-04-09","open":9020,"high":9170,"low":8950,"close":9020,"volume":124670,"rsi_14":49.12,"sma_20":8960.5,"sma_60":8878.83,"sma_120":8246.17},{"date":"2026-04-10","open":9060,"high":9390,"low":8950,"close":9380,"volume":184128,"rsi_14":61.38,"sma_20":8971.5,"sma_60":8906.5,"sma_120":8261.25},{"date":"2026-04-13","open":10300,"high":10300,"low":9050,"close":9180,"volume":521975,"rsi_14":55.26,"sma_20":8981.5,"sma_60":8933.17,"sma_120":8273.58},{"date":"2026-04-14","open":9210,"high":9430,"low":9020,"close":9350,"volume":217650,"rsi_14":50.15,"sma_20":8988.0,"sma_60":8963.33,"sma_120":8288.33},{"date":"2026-04-15","open":9530,"high":9550,"low":9170,"close":9270,"volume":178579,"rsi_14":53.53,"sma_20":9008.0,"sma_60":8993.5,"sma_120":8301.42},{"date":"2026-04-16","open":9290,"high":9400,"low":9170,"close":9360,"volume":210684,"rsi_14":59.86,"sma_20":9032.0,"sma_60":9025.0,"sma_120":8315.58},{"date":"2026-04-17","open":9360,"high":9420,"low":9130,"close":9250,"volume":324890,"rsi_14":57.43,"sma_20":9040.0,"sma_60":9051.17,"sma_120":8327.83},{"date":"2026-04-20","open":9310,"high":9410,"low":9160,"close":9290,"volume":192536,"rsi_14":64.03,"sma_20":9078.5,"sma_60":9074.67,"sma_120":8340.5},{"date":"2026-04-21","open":9290,"high":9580,"low":9280,"close":9430,"volume":154326,"rsi_14":62.96,"sma_20":9110.5,"sma_60":9103.0,"sma_120":8355.25},{"date":"2026-04-22","open":9440,"high":9440,"low":9150,"close":9220,"volume":176128,"rsi_14":63.43,"sma_20":9104.5,"sma_60":9125.5,"sma_120":8368.75},{"date":"2026-04-23","open":9290,"high":9310,"low":9080,"close":9290,"volume":230871,"rsi_14":51.0,"sma_20":9116.5,"sma_60":9149.0,"sma_120":8383.0},{"date":"2026-04-24","open":9290,"high":9410,"low":9230,"close":9400,"volume":102241,"rsi_14":50.0,"sma_20":9147.5,"sma_60":9177.33,"sma_120":8398.83},{"date":"2026-04-27","open":9350,"high":9410,"low":9090,"close":9110,"volume":268792,"rsi_14":47.12,"sma_20":9163.0,"sma_60":9202.0,"sma_120":8412.08},{"date":"2026-04-28","open":9100,"high":9180,"low":9060,"close":9150,"volume":147845,"rsi_14":51.52,"sma_20":9195.0,"sma_60":9227.67,"sma_120":8426.83},{"date":"2026-04-29","open":9180,"high":9180,"low":9020,"close":9170,"volume":122645,"rsi_14":53.89,"sma_20":9217.0,"sma_60":9250.0,"sma_120":8441.75},{"date":"2026-04-30","open":9140,"high":9210,"low":8830,"close":9040,"volume":340065,"rsi_14":40.0,"sma_20":9244.0,"sma_60":9271.0,"sma_120":8456.0},{"date":"2026-05-04","open":9080,"high":9080,"low":8800,"close":8920,"volume":172410,"rsi_14":41.98,"sma_20":9227.5,"sma_60":9292.83,"sma_120":8469.42},{"date":"2026-05-06","open":8940,"high":8950,"low":8600,"close":8690,"volume":260791,"rsi_14":30.36,"sma_20":9192.0,"sma_60":9305.33,"sma_120":8480.83},{"date":"2026-05-07","open":8690,"high":8760,"low":8570,"close":8610,"volume":152225,"rsi_14":30.36,"sma_20":9161.0,"sma_60":9309.5,"sma_120":8492.67},{"date":"2026-05-08","open":8610,"high":8740,"low":8550,"close":8710,"volume":112611,"rsi_14":30.77,"sma_20":9142.0,"sma_60":9314.33,"sma_120":8504.17},{"date":"2026-05-11","open":8720,"high":8730,"low":8480,"close":8500,"volume":187318,"rsi_14":29.05,"sma_20":9116.0,"sma_60":9316.83,"sma_120":8513.83},{"date":"2026-05-12","open":8500,"high":8530,"low":8250,"close":8300,"volume":219821,"rsi_14":24.62,"sma_20":9062.0,"sma_60":9303.5,"sma_120":8520.58},{"date":"2026-05-13","open":8260,"high":8310,"low":8010,"close":8150,"volume":227757,"rsi_14":17.35,"sma_20":9010.5,"sma_60":9268.5,"sma_120":8526.17},{"date":"2026-05-14","open":8130,"high":8490,"low":8010,"close":8480,"volume":97612,"rsi_14":32.21,"sma_20":8967.0,"sma_60":9252.67,"sma_120":8534.58},{"date":"2026-05-15","open":8480,"high":8510,"low":8120,"close":8500,"volume":196889,"rsi_14":30.54,"sma_20":8928.5,"sma_60":9244.0,"sma_120":8546.5},{"date":"2026-05-18","open":8530,"high":8530,"low":8080,"close":8300,"volume":338009,"rsi_14":24.06,"sma_20":8875.5,"sma_60":9224.67,"sma_120":8556.92},{"date":"2026-05-19","open":8200,"high":8370,"low":7990,"close":8160,"volume":174598,"rsi_14":25.89,"sma_20":8821.0,"sma_60":9173.33,"sma_120":8566.08},{"date":"2026-05-20","open":8160,"high":8160,"low":7700,"close":8130,"volume":325622,"rsi_14":23.98,"sma_20":8763.0,"sma_60":9133.5,"sma_120":8574.42},{"date":"2026-05-21","open":8160,"high":8280,"low":8110,"close":8220,"volume":171017,"rsi_14":26.6,"sma_20":8702.5,"sma_60":9090.67,"sma_120":8584.08},{"date":"2026-05-22","open":8220,"high":8390,"low":8220,"close":8350,"volume":125099,"rsi_14":33.0,"sma_20":8659.0,"sma_60":9053.17,"sma_120":8594.92},{"date":"2026-05-26","open":8380,"high":8400,"low":8000,"close":8050,"volume":161897,"rsi_14":30.32,"sma_20":8597.0,"sma_60":9007.83,"sma_120":8603.25},{"date":"2026-05-27","open":8010,"high":8040,"low":7720,"close":7950,"volume":191726,"rsi_14":32.21,"sma_20":8524.5,"sma_60":8966.5,"sma_120":8609.42},{"date":"2026-05-28","open":7970,"high":7990,"low":7730,"close":7970,"volume":144866,"rsi_14":34.16,"sma_20":8467.5,"sma_60":8920.5,"sma_120":8614.67},{"date":"2026-05-29","open":7810,"high":8000,"low":7630,"close":7800,"volume":182449,"rsi_14":28.23,"sma_20":8400.0,"sma_60":8877.83,"sma_120":8618.42},{"date":"2026-06-01","open":7710,"high":7800,"low":7490,"close":7590,"volume":161247,"rsi_14":28.23,"sma_20":8321.0,"sma_60":8850.17,"sma_120":8620.42},{"date":"2026-06-02","open":7590,"high":7590,"low":7260,"close":7420,"volume":223937,"rsi_14":28.64,"sma_20":8240.0,"sma_60":8820.83,"sma_120":8620.83},{"date":"2026-06-04","open":7420,"high":7500,"low":7320,"close":7450,"volume":104303,"rsi_14":31.96,"sma_20":8166.5,"sma_60":8787.83,"sma_120":8620.58},{"date":"2026-06-05","open":7500,"high":7500,"low":7200,"close":7300,"volume":129209,"rsi_14":16.48,"sma_20":8097.0,"sma_60":8758.33,"sma_120":8619.0},{"date":"2026-06-08","open":7230,"high":7230,"low":6840,"close":7000,"volume":373364,"rsi_14":13.24,"sma_20":8016.5,"sma_60":8719.67,"sma_120":8614.58},{"date":"2026-06-09","open":7050,"high":7400,"low":7030,"close":7250,"volume":133513,"rsi_14":24.88,"sma_20":7943.5,"sma_60":8686.5,"sma_120":8612.83},{"date":"2026-06-10","open":7250,"high":7370,"low":7180,"close":7360,"volume":125406,"rsi_14":30.58,"sma_20":7886.5,"sma_60":8654.33,"sma_120":8611.42},{"date":"2026-06-11","open":7350,"high":7580,"low":7250,"close":7580,"volume":104414,"rsi_14":37.78,"sma_20":7850.5,"sma_60":8628.0,"sma_120":8611.75},{"date":"2026-06-12","open":7620,"high":8000,"low":7600,"close":7940,"volume":120525,"rsi_14":44.44,"sma_20":7840.0,"sma_60":8610.67,"sma_120":8614.25},{"date":"2026-06-15","open":7940,"high":8180,"low":7940,"close":8120,"volume":135860,"rsi_14":45.53,"sma_20":7822.0,"sma_60":8592.33,"sma_120":8615.0},{"date":"2026-06-16","open":8160,"high":8280,"low":8020,"close":8270,"volume":87375,"rsi_14":54.55,"sma_20":7810.5,"sma_60":8582.33,"sma_120":8614.75},{"date":"2026-06-17","open":8330,"high":8340,"low":8120,"close":8330,"volume":102726,"rsi_14":57.98,"sma_20":7812.0,"sma_60":8573.17,"sma_120":8613.67},{"date":"2026-06-18","open":8330,"high":8330,"low":8070,"close":8200,"volume":100161,"rsi_14":54.62,"sma_20":7814.0,"sma_60":8558.33,"sma_120":8611.75},{"date":"2026-06-19","open":8250,"high":8250,"low":7800,"close":7920,"volume":163118,"rsi_14":52.31,"sma_20":7803.5,"sma_60":8548.33,"sma_120":8609.33},{"date":"2026-06-22","open":7910,"high":7990,"low":7740,"close":7930,"volume":146418,"rsi_14":57.08,"sma_20":7789.0,"sma_60":8534.0,"sma_120":8606.0},{"date":"2026-06-23","open":7970,"high":8000,"low":7580,"close":7690,"volume":157301,"rsi_14":55.47,"sma_20":7756.0,"sma_60":8506.5,"sma_120":8600.17},{"date":"2026-06-24","open":7670,"high":7700,"low":7350,"close":7680,"volume":131760,"rsi_14":54.69,"sma_20":7737.5,"sma_60":8483.67,"sma_120":8595.0},{"date":"2026-06-25","open":7680,"high":7710,"low":7310,"close":7450,"volume":201188,"rsi_14":52.96,"sma_20":7712.5,"sma_60":8461.5,"sma_120":8587.25},{"date":"2026-06-26","open":7440,"high":7440,"low":7110,"close":7330,"volume":459824,"rsi_14":57.02,"sma_20":7680.5,"sma_60":8437.0,"sma_120":8579.5},{"date":"2026-06-29","open":7310,"high":7800,"low":7310,"close":7790,"volume":81790,"rsi_14":60.55,"sma_20":7680.0,"sma_60":8425.0,"sma_120":8577.83},{"date":"2026-06-30","open":7800,"high":7980,"low":7700,"close":7780,"volume":92406,"rsi_14":58.54,"sma_20":7689.5,"sma_60":8409.17,"sma_120":8576.25},{"date":"2026-07-01","open":7840,"high":8040,"low":7760,"close":8040,"volume":82908,"rsi_14":59.2,"sma_20":7720.5,"sma_60":8401.5,"sma_120":8578.42},{"date":"2026-07-02","open":8030,"high":8080,"low":7870,"close":8030,"volume":139890,"rsi_14":52.09,"sma_20":7749.5,"sma_60":8381.17,"sma_120":8579.75},{"date":"2026-07-03","open":8030,"high":8050,"low":7780,"close":8050,"volume":46546,"rsi_14":48.24,"sma_20":7787.0,"sma_60":8358.67,"sma_120":8582.75},{"date":"2026-07-06","open":8050,"high":8110,"low":7960,"close":8100,"volume":67086,"rsi_14":45.5,"sma_20":7842.0,"sma_60":8339.83,"sma_120":8586.08},{"date":"2026-07-07","open":8110,"high":8160,"low":7770,"close":8000,"volume":93175,"rsi_14":41.45,"sma_20":7879.5,"sma_60":8321.67,"sma_120":8588.75},{"date":"2026-07-08","open":8000,"high":8160,"low":7745,"close":7890,"volume":153584,"rsi_14":41.88,"sma_20":7906.0,"sma_60":8302.83,"sma_120":8590.83},{"date":"2026-07-09","open":7890,"high":7980,"low":7670,"close":7790,"volume":78559,"rsi_14":46.24,"sma_20":7916.5,"sma_60":8276.33,"sma_120":8591.42},{"date":"2026-07-10","open":7790,"high":8050,"low":7750,"close":8040,"volume":91921,"rsi_14":52.79,"sma_20":7921.5,"sma_60":8257.33,"sma_120":8595.25},{"date":"2026-07-13","open":8040,"high":8110,"low":7820,"close":7880,"volume":70988,"rsi_14":55.03,"sma_20":7909.5,"sma_60":8232.83,"sma_120":8598.08},{"date":"2026-07-14","open":7880,"high":7880,"low":7650,"close":7740,"volume":165699,"rsi_14":51.49,"sma_20":7883.0,"sma_60":8207.33,"sma_120":8600.42},{"date":"2026-07-15","open":7740,"high":7860,"low":7600,"close":7650,"volume":85848,"rsi_14":55.32,"sma_20":7849.0,"sma_60":8178.83,"sma_120":8601.92},{"date":"2026-07-16","open":7660,"high":7700,"low":7510,"close":7660,"volume":91895,"rsi_14":59.32,"sma_20":7822.0,"sma_60":8152.33,"sma_120":8601.75},{"date":"2026-07-20","open":7650,"high":7660,"low":7280,"close":7340,"volume":125388,"rsi_14":36.2,"sma_20":7793.0,"sma_60":8119.83,"sma_120":8597.25},{"date":"2026-07-21","open":7270,"high":7390,"low":7190,"close":7340,"volume":53789,"rsi_14":36.42,"sma_20":7763.5,"sma_60":8085.0,"sma_120":8594.0},{"date":"2026-07-22","open":7350,"high":7450,"low":7230,"close":7290,"volume":60199,"rsi_14":23.4,"sma_20":7743.5,"sma_60":8052.83,"sma_120":8589.17},{"date":"2026-07-23","open":7260,"high":7500,"low":7250,"close":7500,"volume":63550,"rsi_14":33.54,"sma_20":7734.5,"sma_60":8023.0,"sma_120":8586.0},{"date":"2026-07-24","open":7510,"high":7590,"low":7420,"close":7580,"volume":64760,"rsi_14":35.93,"sma_20":7741.0,"sma_60":7992.67,"sma_120":8585.0},{"date":"2026-07-27","open":7580,"high":7780,"low":7430,"close":7560,"volume":112720,"rsi_14":33.54,"sma_20":7752.5,"sma_60":7966.83,"sma_120":8584.42},{"date":"2026-07-28","open":7490,"high":7590,"low":7140,"close":7300,"volume":142977,"rsi_14":30.56,"sma_20":7728.0,"sma_60":7936.0,"sma_120":8581.83},{"date":"2026-07-29","open":7290,"high":7340,"low":6800,"close":6990,"volume":258474,"rsi_14":27.5,"sma_20":7688.5,"sma_60":7899.67,"sma_120":8574.83},{"date":"2026-07-30","open":7000,"high":7320,"low":6930,"close":7300,"volume":142033,"rsi_14":38.91,"sma_20":7651.5,"sma_60":7870.67,"sma_120":8570.83},{"date":"2026-07-31","open":7380,"high":7440,"low":7280,"close":7300,"volume":76771,"rsi_14":31.12,"sma_20":7615.0,"sma_60":7843.67,"sma_120":8568.25},{"date":"2026-08-03","open":7340,"high":7460,"low":7240,"close":7310,"volume":68253,"rsi_14":34.25,"sma_20":7578.0,"sma_60":7820.67,"sma_120":8563.0},{"date":"2026-08-04","open":7320,"high":7570,"low":7320,"close":7560,"volume":71253,"rsi_14":45.31,"sma_20":7551.0,"sma_60":7803.17,"sma_120":8556.33},{"date":"2026-08-05","open":7590,"high":7620,"low":7450,"close":7530,"volume":78135,"rsi_14":46.77,"sma_20":7527.5,"sma_60":7783.5,"sma_120":8548.92},{"date":"2026-08-06","open":7480,"high":7910,"low":7480,"close":7860,"volume":136439,"rsi_14":54.59,"sma_20":7526.0,"sma_60":7772.83,"sma_120":8544.83},{"date":"2026-08-07","open":7850,"high":8050,"low":7840,"close":8000,"volume":76589,"rsi_14":66.5,"sma_20":7536.5,"sma_60":7767.83,"sma_120":8535.67},{"date":"2026-08-10","open":8000,"high":8120,"low":7870,"close":8030,"volume":85689,"rsi_14":67.0,"sma_20":7536.0,"sma_60":7765.83,"sma_120":8517.17},{"date":"2026-08-11","open":8020,"high":8110,"low":8000,"close":8060,"volume":50658,"rsi_14":69.15,"sma_20":7545.0,"sma_60":7758.83,"sma_120":8505.75},{"date":"2026-08-12","open":8050,"high":8060,"low":7770,"close":7960,"volume":152786,"rsi_14":62.11,"sma_20":7556.0,"sma_60":7749.83,"sma_120":8496.92},{"date":"2026-08-13","open":7890,"high":7940,"low":7650,"close":7800,"volume":131217,"rsi_14":55.56,"sma_20":7563.5,"sma_60":7741.5,"sma_120":8483.08},{"date":"2026-08-14","open":7800,"high":7980,"low":7650,"close":7790,"volume":138427,"rsi_14":55.84,"sma_20":7570.0,"sma_60":7735.33,"sma_120":8454.33},{"date":"2026-08-18","open":7790,"high":7800,"low":7640,"close":7750,"volume":84939,"rsi_14":62.86,"sma_20":7590.5,"sma_60":7729.0,"sma_120":8431.25},{"date":"2026-08-19","open":7740,"high":7850,"low":7560,"close":7830,"volume":65187,"rsi_14":77.63,"sma_20":7615.0,"sma_60":7722.5,"sma_120":8406.58},{"date":"2026-08-20","open":7830,"high":7890,"low":7590,"close":7700,"volume":70536,"rsi_14":64.93,"sma_20":7635.5,"sma_60":7711.67,"sma_120":8382.42},{"date":"2026-08-21","open":7650,"high":7680,"low":7490,"close":7670,"volume":42378,"rsi_14":63.5,"sma_20":7644.0,"sma_60":7705.33,"sma_120":8356.58},{"date":"2026-08-24","open":7630,"high":7780,"low":7550,"close":7770,"volume":87750,"rsi_14":65.75,"sma_20":7653.5,"sma_60":7702.33,"sma_120":8334.42},{"date":"2026-08-25","open":7740,"high":8570,"low":7710,"close":8560,"volume":342805,"rsi_14":75.0,"sma_20":7703.5,"sma_60":7712.17,"sma_120":8316.33},{"date":"2026-08-26","open":8460,"high":8570,"low":8270,"close":8480,"volume":91368,"rsi_14":73.17,"sma_20":7762.5,"sma_60":7723.5,"sma_120":8300.67},{"date":"2026-08-27","open":8430,"high":8480,"low":8160,"close":8350,"volume":106991,"rsi_14":63.24,"sma_20":7830.5,"sma_60":7736.17,"sma_120":8293.17},{"date":"2026-08-28","open":8350,"high":8580,"low":8230,"close":8560,"volume":50726,"rsi_14":64.58,"sma_20":7893.5,"sma_60":7755.17,"sma_120":8288.0},{"date":"2026-08-31","open":8540,"high":8540,"low":8330,"close":8540,"volume":94826,"rsi_14":63.35,"sma_20":7955.5,"sma_60":7773.33,"sma_120":8280.58},{"date":"2026-09-01","open":8460,"high":8610,"low":8410,"close":8610,"volume":45978,"rsi_14":64.1,"sma_20":8020.5,"sma_60":7795.17,"sma_120":8276.75},{"date":"2026-09-02","open":8600,"high":8650,"low":8430,"close":8450,"volume":75055,"rsi_14":62.19,"sma_20":8065.0,"sma_60":7819.33,"sma_120":8269.5},{"date":"2026-09-03","open":8450,"high":8700,"low":8400,"close":8610,"volume":65222,"rsi_14":70.15,"sma_20":8119.0,"sma_60":7842.0,"sma_120":8264.25},{"date":"2026-09-04","open":8610,"high":8910,"low":8540,"close":8840,"volume":112606,"rsi_14":73.54,"sma_20":8168.0,"sma_60":7866.67,"sma_120":8260.5},{"date":"2026-09-07","open":8840,"high":8990,"low":8700,"close":8980,"volume":82636,"rsi_14":76.39,"sma_20":8217.0,"sma_60":7890.0,"sma_120":8259.0},{"date":"2026-09-08","open":8940,"high":9040,"low":8860,"close":8920,"volume":86713,"rsi_14":73.59,"sma_20":8261.5,"sma_60":7906.33,"sma_120":8258.5},{"date":"2026-09-09","open":8910,"high":8910,"low":8520,"close":8650,"volume":135631,"rsi_14":69.39,"sma_20":8291.0,"sma_60":7915.17,"sma_120":8253.75},{"date":"2026-09-10","open":8650,"high":8750,"low":8610,"close":8720,"volume":48855,"rsi_14":71.08,"sma_20":8329.0,"sma_60":7922.67,"sma_120":8252.5},{"date":"2026-09-11","open":8600,"high":8780,"low":8600,"close":8720,"volume":32335,"rsi_14":69.87,"sma_20":8375.0,"sma_60":7929.17,"sma_120":8251.17},{"date":"2026-09-14","open":8638,"high":9075,"low":8469,"close":8628,"volume":24895,"rsi_14":53.66,"sma_20":8419.5,"sma_60":7937.17,"sma_120":8247.75},{"date":"2026-09-15","open":8578,"high":8658,"low":8359,"close":8389,"volume":35394,"rsi_14":48.89,"sma_20":8454.0,"sma_60":7945.83,"sma_120":8247.08},{"date":"2026-09-16","open":8479,"high":8737,"low":8240,"close":8449,"volume":47829,"rsi_14":54.34,"sma_20":8487.5,"sma_60":7955.33,"sma_120":8244.67},{"date":"2026-09-17","open":8350,"high":8419,"low":8240,"close":8359,"volume":54859,"rsi_14":45.34,"sma_20":8523.0,"sma_60":7967.33,"sma_120":8236.92},{"date":"2026-09-18","open":8350,"high":8459,"low":7952,"close":8449,"volume":29573,"rsi_14":48.81,"sma_20":8564.5,"sma_60":7981.0,"sma_120":8232.33},{"date":"2026-09-21","open":8509,"high":8509,"low":8151,"close":8399,"volume":54338,"rsi_14":45.18,"sma_20":8598.5,"sma_60":7997.67,"sma_120":8229.58},{"date":"2026-09-22","open":8300,"high":8717,"low":8111,"close":8240,"volume":50657,"rsi_14":45.18,"sma_20":8585.0,"sma_60":8013.67,"sma_120":8225.33},{"date":"2026-09-23","open":8280,"high":8429,"low":8031,"close":8340,"volume":47853,"rsi_14":43.12,"sma_20":8580.5,"sma_60":8023.67,"sma_120":8224.33},{"date":"2026-09-28","open":8310,"high":8340,"low":8111,"close":8240,"volume":62747,"rsi_14":31.29,"sma_20":8577.5,"sma_60":8032.17,"sma_120":8220.67},{"date":"2026-09-29","open":8240,"high":8280,"low":7790,"close":7930,"volume":188485,"rsi_14":18.93,"sma_20":8546.0,"sma_60":8030.33,"sma_120":8215.92},{"date":"2026-09-30","open":7960,"high":7990,"low":7790,"close":7930,"volume":157878,"rsi_14":19.63,"sma_20":8515.5,"sma_60":8028.67,"sma_120":8204.92},{"date":"2026-10-01","open":7900,"high":7960,"low":7820,"close":7890,"volume":24098,"rsi_14":22.86,"sma_20":8479.5,"sma_60":8026.0,"sma_120":8192.33},{"date":"2026-10-02","open":7860,"high":7900,"low":7770,"close":7900,"volume":25825,"rsi_14":19.4,"sma_20":8452.0,"sma_60":8022.67,"sma_120":8181.25},{"date":"2026-10-06","open":7890,"high":7890,"low":7570,"close":7600,"volume":187468,"rsi_14":15.85,"sma_20":8401.5,"sma_60":8016.0,"sma_120":8168.83},{"date":"2026-10-07","open":7600,"high":7610,"low":7500,"close":7590,"volume":40766,"rsi_14":16.15,"sma_20":8339.0,"sma_60":8011.0,"sma_120":8156.92},{"date":"2026-10-08","open":7570,"high":7600,"low":7450,"close":7590,"volume":30798,"rsi_14":18.98,"sma_20":8269.5,"sma_60":8007.67,"sma_120":8142.0},{"date":"2026-10-12","open":7560,"high":7600,"low":7420,"close":7470,"volume":67402,"rsi_14":13.99,"sma_20":8197.0,"sma_60":7998.17,"sma_120":8127.75},{"date":"2026-10-13","open":7400,"high":7460,"low":7190,"close":7300,"volume":64245,"rsi_14":13.25,"sma_20":8129.5,"sma_60":7988.5,"sma_120":8110.67},{"date":"2026-10-14","open":7310,"high":7450,"low":7060,"close":7350,"volume":41096,"rsi_14":10.88,"sma_20":8061.0,"sma_60":7982.0,"sma_120":8094.67},{"date":"2026-10-15","open":7350,"high":7350,"low":7150,"close":7270,"volume":56269,"rsi_14":10.67,"sma_20":7988.5,"sma_60":7975.67,"sma_120":8077.25},{"date":"2026-10-16","open":7270,"high":7390,"low":7270,"close":7330,"volume":62158,"rsi_14":15.71,"sma_20":7921.0,"sma_60":7970.17,"sma_120":8061.25},{"date":"2026-10-19","open":7270,"high":7420,"low":7220,"close":7400,"volume":33591,"rsi_14":13.87,"sma_20":7869.0,"sma_60":7971.17,"sma_120":8045.5},{"date":"2026-10-20","open":7410,"high":7410,"low":7170,"close":7220,"volume":59419,"rsi_14":13.1,"sma_20":7805.0,"sma_60":7969.17,"sma_120":8027.08},{"date":"2026-10-21","open":7240,"high":7280,"low":7130,"close":7210,"volume":36442,"rsi_14":17.27,"sma_20":7745.0,"sma_60":7967.83,"sma_120":8010.33},{"date":"2026-10-22","open":7210,"high":7250,"low":7090,"close":7110,"volume":37210,"rsi_14":15.83,"sma_20":7675.5,"sma_60":7961.33,"sma_120":7992.17},{"date":"2026-10-23","open":6991,"high":7170,"low":6902,"close":7170,"volume":35039,"rsi_14":20.49,"sma_20":7611.5,"sma_60":7954.5,"sma_120":7973.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.9,"pbr":0.48,"ttm_eps":null,"close":7914.9639},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.85,"pbr":0.46,"ttm_eps":null,"close":7529.0977},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.93,"pbr":0.44,"ttm_eps":null,"close":7078.7798},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.49,"pbr":0.4,"ttm_eps":null,"close":6448.4771},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.9,"pbr":0.49,"ttm_eps":null,"close":8096.9604},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.44,"pbr":0.46,"ttm_eps":null,"close":7591.6221},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.34,"pbr":0.49,"ttm_eps":null,"close":7970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.1,"pbr":0.52,"ttm_eps":null,"close":8510.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.19,"pbr":0.47,"ttm_eps":null,"close":7780.0}],"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":"아세아제지","phase":"above-fold","symbol_resolved":true}