{"status":"ok","report":{"price_analysis":{"current":7010.0,"change_1d":-1.5,"change_7d":-3.2,"change_30d":0.0,"high_30d":9200.0,"low_30d":6510.0,"position_in_range":19.0,"support":6779.0,"resistance":8931.0},"summary":"원일특강(012620)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 308.56억. 현재가 7,010원, 전일 대비 -1.5%, 30일 +0.0%. PER 4.8배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 938.00, 기관 순매도 742.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.8배입니다. ROE 1.6%입니다. 시가총액 308.56억. 매출 4182.49억, 영업이익 113.51억.","grade":"C","comment":"PER 4.76배, ROE 1.61%","per":4.76,"pbr":0.18,"roe":1.61,"eps":1472.6800578841885,"revenue":418249439389.0,"operating_income":11351016681.0,"net_income":6477580037.0,"market_cap":30855573510,"profit_margin":1.55,"roa":0.89,"operating_margin":2.71,"gross_margin":7.21,"debt_ratio":0.8108791140154794,"total_assets":307608272636.0,"total_equity":169866817865.0,"total_debt":137741454771.0,"dividend_yield":2.9,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(10.82)가 시그널선(31.02)을 하회합니다(데드크로스). SMA20 7162, SMA60 7020 — 혼조세입니다. 볼린저밴드 6940~7383 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.25874125874127,"macd":10.82253775362824,"macd_signal":31.02448651324548,"sma_20":7161.5,"sma_60":7019.5,"bb_upper":7383.064888915189,"bb_lower":6939.935111084811,"atr_14":603.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -938.00, 기관 순매수 -742.00. 30일 누적: 외국인 -116.00, 기관 -366.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-938.0,"institutional_flow":-742.0,"data":[{"date":"2026-10-23","foreign_net":-610.0,"institution_net":-403.0,"retail_net":1013.0},{"date":"2026-10-22","foreign_net":-200.0,"institution_net":-420.0,"retail_net":620.0},{"date":"2026-10-21","foreign_net":-167.0,"institution_net":276.0,"retail_net":-109.0},{"date":"2026-10-20","foreign_net":36.0,"institution_net":-494.0,"retail_net":458.0},{"date":"2026-10-19","foreign_net":3.0,"institution_net":299.0,"retail_net":-302.0},{"date":"2026-10-16","foreign_net":168.0,"institution_net":140.0,"retail_net":-308.0},{"date":"2026-10-15","foreign_net":-140.0,"institution_net":-350.0,"retail_net":490.0},{"date":"2026-10-14","foreign_net":-12.0,"institution_net":-53.0,"retail_net":65.0},{"date":"2026-10-13","foreign_net":302.0,"institution_net":540.0,"retail_net":-842.0},{"date":"2026-10-12","foreign_net":-50.0,"institution_net":-589.0,"retail_net":639.0},{"date":"2026-10-08","foreign_net":-179.0,"institution_net":955.0,"retail_net":-776.0},{"date":"2026-10-07","foreign_net":243.0,"institution_net":-186.0,"retail_net":-57.0},{"date":"2026-10-06","foreign_net":208.0,"institution_net":242.0,"retail_net":-450.0},{"date":"2026-10-02","foreign_net":15.0,"institution_net":2.0,"retail_net":-17.0},{"date":"2026-10-01","foreign_net":1.0,"institution_net":-121.0,"retail_net":120.0},{"date":"2026-09-30","foreign_net":-85.0,"institution_net":178.0,"retail_net":-93.0},{"date":"2026-09-29","foreign_net":50.0,"institution_net":-978.0,"retail_net":928.0},{"date":"2026-09-28","foreign_net":17.0,"institution_net":-79.0,"retail_net":62.0},{"date":"2026-09-23","foreign_net":45.0,"institution_net":659.0,"retail_net":-704.0},{"date":"2026-09-22","foreign_net":77.0,"institution_net":-162.0,"retail_net":85.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-14.0,"retail_net":14.0},{"date":"2026-09-18","foreign_net":-50.0,"institution_net":-301.0,"retail_net":351.0},{"date":"2026-09-17","foreign_net":136.0,"institution_net":623.0,"retail_net":-759.0},{"date":"2026-09-16","foreign_net":-24.0,"institution_net":-297.0,"retail_net":321.0},{"date":"2026-09-15","foreign_net":127.0,"institution_net":387.0,"retail_net":-514.0},{"date":"2026-09-14","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-11","foreign_net":-24.0,"institution_net":-132.0,"retail_net":156.0},{"date":"2026-09-10","foreign_net":8.0,"institution_net":-544.0,"retail_net":536.0},{"date":"2026-09-09","foreign_net":-12.0,"institution_net":-538.0,"retail_net":550.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":994.0,"retail_net":-994.0}],"periods":{"d1":{"foreign_net":-610.0,"institution_net":-403.0,"retail_net":1013.0},"d3":{"foreign_net":-977.0,"institution_net":-547.0,"retail_net":1524.0},"d7":{"foreign_net":-910.0,"institution_net":-952.0,"retail_net":1862.0},"d14":{"foreign_net":-383.0,"institution_net":-41.0,"retail_net":424.0},"d30":{"foreign_net":-116.0,"institution_net":-366.0,"retail_net":482.0}}},"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 4.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +13.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.9,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":64.9,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":56,"summary":"유동비율 1.7x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.68,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":11.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +13.9%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.81,"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":7.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.76,"current_pbr":0.18,"per_5y_high":5.66,"per_5y_low":3.86,"per_5y_avg":4.63,"per_percentile":66.7,"pbr_5y_high":0.31,"pbr_5y_low":0.24,"pbr_5y_avg":0.27,"pbr_percentile":0.0,"per_5y_median":4.5,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":5.66,"pbr":0.28},{"quarter":"2024-Q3","per":4.94,"pbr":0.26},{"quarter":"2024-Q4","per":4.5,"pbr":0.25},{"quarter":"2025-Q1","per":4.37,"pbr":0.24},{"quarter":"2025-Q2","per":3.86,"pbr":0.27},{"quarter":"2025-Q3","per":4.01,"pbr":0.28},{"quarter":"2025-Q4","per":4.35,"pbr":0.29},{"quarter":"2026-Q1","per":5.36,"pbr":0.31},{"quarter":"2026-Q2","per":4.62,"pbr":0.24},{"quarter":"현재","per":4.76,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7526.9971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7087.5322,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6921.5386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6611.7632,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7444.2837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7976.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6800.0,"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":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.66,"eps":1330.6883,"close":7527.0,"source":"reported"},{"date":"2024-07","per":5.46,"eps":1330.6883,"close":7265.19,"source":"reported"},{"date":"2024-08","per":5.16,"eps":1330.6883,"close":6863.12,"source":"reported"},{"date":"2024-09","per":4.94,"eps":1433.5025,"close":7087.53,"source":"reported"},{"date":"2024-10","per":4.67,"eps":1433.5025,"close":6694.82,"source":"reported"},{"date":"2024-11","per":4.75,"eps":1433.5025,"close":6807.02,"source":"reported"},{"date":"2024-12","per":4.5,"eps":1537.3355,"close":6921.54,"source":"reported"},{"date":"2025-01","per":4.56,"eps":1537.3355,"close":7008.66,"source":"reported"},{"date":"2025-02","per":4.5,"eps":1537.3355,"close":6911.86,"source":"reported"},{"date":"2025-03","per":4.37,"eps":1512.0207,"close":6611.76,"source":"reported"},{"date":"2025-04","per":4.59,"eps":1512.0207,"close":6940.9,"source":"reported"},{"date":"2025-05","per":4.82,"eps":1512.0207,"close":7289.4,"source":"reported"},{"date":"2025-06","per":3.86,"eps":1927.6358,"close":7444.28,"source":"reported"},{"date":"2025-07","per":3.97,"eps":1927.6358,"close":7647.57,"source":"reported"},{"date":"2025-08","per":4.09,"eps":1927.6358,"close":7889.59,"source":"reported"},{"date":"2025-09","per":4.01,"eps":1987.6342,"close":7976.71,"source":"reported"},{"date":"2025-10","per":3.7,"eps":1987.6342,"close":7357.16,"source":"reported"},{"date":"2025-11","per":3.75,"eps":1987.6342,"close":7453.96,"source":"reported"},{"date":"2025-12","per":4.35,"eps":1863.2698,"close":8110.0,"source":"reported"},{"date":"2026-01","per":4.37,"eps":1863.2698,"close":8140.0,"source":"reported"},{"date":"2026-02","per":4.91,"eps":1863.2698,"close":9150.0,"source":"reported"},{"date":"2026-03","per":5.36,"eps":1668.7009,"close":8940.0,"source":"reported"},{"date":"2026-04","per":5.78,"eps":1668.7009,"close":9650.0,"source":"reported"},{"date":"2026-05","per":4.27,"eps":1668.7009,"close":7120.0,"source":"reported"},{"date":"2026-06","per":4.62,"eps":1472.6801,"close":6800.0,"source":"reported"},{"date":"2026-07","per":4.58,"eps":1472.6801,"close":6740.0,"source":"reported"},{"date":"2026-08","per":4.76,"eps":1472.6801,"close":7010.0,"source":"reported"},{"date":"2026-09","per":4.94,"eps":1472.6801,"close":7270.0,"source":"reported"},{"date":"2026-10","per":4.72,"eps":1472.6801,"close":6950.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.62,"std":0.52,"upper_1sd":5.15,"lower_1sd":4.1,"current":4.72,"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":2.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.9,"summary":"배당수익률 2.90%","metrics":[{"name":"배당수익률","value":2.9,"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":"4.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:02.663717+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"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":0.016120100508247664,"dividend_yield":null,"eps":622.0,"revenue":114246439538.0,"operating_income":4017609527.0,"net_income":2738270177.0,"market_cap":null,"profit_margin":0.023968100783475287,"operating_margin":0.03516616835716518,"roa":0.008901809283394204,"gross_margin":0.07208267956797777,"total_equity":169866817865.0,"total_assets":307608272636.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.98,"pbr":0.25,"roe":0.007320146261220979,"dividend_yield":2.9,"eps":282.61,"revenue":100293335164.0,"operating_income":2437007650.0,"net_income":1222759448.0,"market_cap":40900000000.0,"profit_margin":0.01219183155092549,"operating_margin":0.0242987995764125,"roa":0.004194630481997585,"gross_margin":0.06536832212509032,"total_equity":167040302798.0,"total_assets":291505879540.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002358490417633248,"dividend_yield":null,"eps":90.89120926147014,"revenue":100735585406.0,"operating_income":1724287023.0,"net_income":393259757.0,"market_cap":null,"profit_margin":0.0039038811897009803,"operating_margin":0.01711696036758524,"roa":0.0013904546316514169,"gross_margin":0.06568371488915671,"total_equity":166742147460.0,"total_assets":282828182990.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012746110821493522,"dividend_yield":null,"eps":477.17884862271825,"revenue":102974079281.0,"operating_income":3172112481.0,"net_income":2123290655.0,"market_cap":null,"profit_margin":0.020619661470396594,"operating_margin":0.030804960851786845,"roa":0.007559344577806545,"gross_margin":0.06990016316978231,"total_equity":166583413932.0,"total_assets":280882903689.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021742648619669434,"dividend_yield":null,"eps":818.0208833532313,"revenue":105163989862.0,"operating_income":4346256304.0,"net_income":3573992407.0,"market_cap":null,"profit_margin":0.03398494495777426,"operating_margin":0.04132837019309856,"roa":0.01290649236935338,"gross_margin":0.07835560391739675,"total_equity":164377048515.0,"total_assets":276914308297.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013160649963163962,"dividend_yield":null,"eps":477.17884862271825,"revenue":89241860325.0,"operating_income":3122068544.0,"net_income":2121472469.0,"market_cap":null,"profit_margin":0.023772167694331398,"operating_margin":0.034984350759050584,"roa":0.008072775169454312,"gross_margin":0.07503511829105294,"total_equity":161198153202.0,"total_assets":262793453858.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005813606139651261,"dividend_yield":null,"eps":215.25560002701835,"revenue":94562267115.0,"operating_income":2077095162.0,"net_income":931348209.0,"market_cap":null,"profit_margin":0.009849046955138666,"operating_margin":0.021965369754449546,"roa":0.003637000669972149,"gross_margin":0.06578852974658823,"total_equity":160201463021.0,"total_assets":256075897013.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011316417315613026,"dividend_yield":null,"eps":417.1804340531804,"revenue":90517573076.0,"operating_income":2630112695.0,"net_income":1805018081.0,"market_cap":null,"profit_margin":0.019941079059692397,"operating_margin":0.0290563766307755,"roa":0.006752599330751946,"gross_margin":0.06627610741356284,"total_equity":159504375869.0,"total_assets":267307149823.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011034140495102096,"dividend_yield":null,"eps":402.40578520933394,"revenue":102815480835.0,"operating_income":3754694660.0,"net_income":1741092484.0,"market_cap":null,"profit_margin":0.016934147171807076,"operating_margin":0.03651876769438638,"roa":0.006227555431877197,"gross_margin":0.07101401288700203,"total_equity":157791400678.0,"total_assets":279578801513.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01393497154435804,"dividend_yield":null,"eps":502.4936963242655,"revenue":91404413200.0,"operating_income":3516075774.0,"net_income":2174143688.0,"market_cap":null,"profit_margin":0.02378598157227708,"operating_margin":0.03846724300178539,"roa":0.00773379506913894,"gross_margin":0.07648879855179684,"total_equity":156020676546.0,"total_assets":281122484959.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0031160634534776084,"dividend_yield":null,"eps":111.42259643813259,"revenue":88517708840.0,"operating_income":1447998982.0,"net_income":482093082.0,"market_cap":null,"profit_margin":0.005446289655682416,"operating_margin":0.016358297124672846,"roa":0.0018443193571449294,"gross_margin":0.06527222409748037,"total_equity":154712215973.0,"total_assets":261393494642.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.008778867607602263,"dividend_yield":null,"eps":314.3661801951313,"revenue":94012897881.0,"operating_income":3146798354.0,"net_income":1360170787.0,"market_cap":null,"profit_margin":0.014467916824792298,"operating_margin":0.03347198549270512,"roa":0.004794904446688827,"gross_margin":0.0704250412787039,"total_equity":154936928975.0,"total_assets":283670050597.0}],"current_price":7010.0,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":10150.0},{"date":"2017-01-11","close":10150.0},{"date":"2017-01-12","close":10200.0},{"date":"2017-01-13","close":10050.0},{"date":"2017-01-16","close":10200.0},{"date":"2017-01-17","close":10150.0},{"date":"2017-01-18","close":10050.0},{"date":"2017-01-19","close":10150.0},{"date":"2017-01-20","close":10100.0},{"date":"2017-01-23","close":10100.0},{"date":"2017-01-24","close":10100.0},{"date":"2017-01-25","close":10100.0},{"date":"2017-01-26","close":10150.0},{"date":"2017-01-31","close":10200.0},{"date":"2017-02-01","close":10100.0},{"date":"2017-02-02","close":10300.0},{"date":"2017-02-03","close":10150.0},{"date":"2017-02-06","close":10150.0},{"date":"2017-02-07","close":10150.0},{"date":"2017-02-08","close":10100.0},{"date":"2017-02-09","close":10100.0},{"date":"2017-02-10","close":10100.0},{"date":"2017-02-13","close":10200.0},{"date":"2017-02-14","close":10500.0},{"date":"2017-02-15","close":10550.0},{"date":"2017-02-16","close":10450.0},{"date":"2017-02-17","close":10400.0},{"date":"2017-02-20","close":10400.0},{"date":"2017-02-21","close":10400.0},{"date":"2017-02-22","close":10300.0},{"date":"2017-02-23","close":10400.0},{"date":"2017-02-24","close":10150.0},{"date":"2017-02-27","close":10200.0},{"date":"2017-02-28","close":10150.0},{"date":"2017-03-02","close":10200.0},{"date":"2017-03-03","close":10200.0},{"date":"2017-03-06","close":10200.0},{"date":"2017-03-07","close":10150.0},{"date":"2017-03-08","close":10150.0},{"date":"2017-03-09","close":10150.0},{"date":"2017-03-10","close":10200.0},{"date":"2017-03-13","close":10250.0},{"date":"2017-03-14","close":10250.0},{"date":"2017-03-15","close":10150.0},{"date":"2017-03-16","close":10200.0},{"date":"2017-03-17","close":10200.0},{"date":"2017-03-20","close":10150.0},{"date":"2017-03-21","close":10150.0},{"date":"2017-03-22","close":10050.0},{"date":"2017-03-23","close":10000.0},{"date":"2017-03-24","close":10000.0},{"date":"2017-03-27","close":9990.0},{"date":"2017-03-28","close":10100.0},{"date":"2017-03-29","close":10000.0},{"date":"2017-03-30","close":10050.0},{"date":"2017-03-31","close":10000.0},{"date":"2017-04-03","close":10000.0},{"date":"2017-04-04","close":10000.0},{"date":"2017-04-05","close":9990.0},{"date":"2017-04-06","close":10200.0},{"date":"2017-04-07","close":10150.0},{"date":"2017-04-10","close":10100.0},{"date":"2017-04-11","close":10100.0},{"date":"2017-04-12","close":10050.0},{"date":"2017-04-13","close":10050.0},{"date":"2017-04-14","close":10050.0},{"date":"2017-04-17","close":10100.0},{"date":"2017-04-18","close":10100.0},{"date":"2017-04-19","close":10050.0},{"date":"2017-04-20","close":10100.0},{"date":"2017-04-21","close":10100.0},{"date":"2017-04-24","close":10200.0},{"date":"2017-04-25","close":10150.0},{"date":"2017-04-26","close":10150.0},{"date":"2017-04-27","close":10200.0},{"date":"2017-04-28","close":10250.0},{"date":"2017-05-02","close":10250.0},{"date":"2017-05-04","close":10300.0},{"date":"2017-05-08","close":10200.0},{"date":"2017-05-10","close":10150.0},{"date":"2017-05-11","close":10150.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10500.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":10500.0},{"date":"2017-05-18","close":10400.0},{"date":"2017-05-19","close":10500.0},{"date":"2017-05-22","close":10550.0},{"date":"2017-05-23","close":10650.0},{"date":"2017-05-24","close":10500.0},{"date":"2017-05-25","close":10700.0},{"date":"2017-05-26","close":10650.0},{"date":"2017-05-29","close":10500.0},{"date":"2017-05-30","close":10450.0},{"date":"2017-05-31","close":10500.0},{"date":"2017-06-01","close":10600.0},{"date":"2017-06-02","close":10600.0},{"date":"2017-06-05","close":10900.0},{"date":"2017-06-07","close":10950.0},{"date":"2017-06-08","close":11250.0},{"date":"2017-06-09","close":11200.0},{"date":"2017-06-12","close":11200.0},{"date":"2017-06-13","close":11200.0},{"date":"2017-06-14","close":11050.0},{"date":"2017-06-15","close":11000.0},{"date":"2017-06-16","close":11150.0},{"date":"2017-06-19","close":11050.0},{"date":"2017-06-20","close":10850.0},{"date":"2017-06-21","close":10550.0},{"date":"2017-06-22","close":10700.0},{"date":"2017-06-23","close":10600.0},{"date":"2017-06-26","close":10650.0},{"date":"2017-06-27","close":10650.0},{"date":"2017-06-28","close":10600.0},{"date":"2017-06-29","close":10550.0},{"date":"2017-06-30","close":10650.0},{"date":"2017-07-03","close":10700.0},{"date":"2017-07-04","close":10400.0},{"date":"2017-07-05","close":10350.0},{"date":"2017-07-06","close":10350.0},{"date":"2017-07-07","close":10350.0},{"date":"2017-07-10","close":10200.0},{"date":"2017-07-11","close":10100.0},{"date":"2017-07-12","close":10200.0},{"date":"2017-07-13","close":10250.0},{"date":"2017-07-14","close":10200.0},{"date":"2017-07-17","close":10100.0},{"date":"2017-07-18","close":10200.0},{"date":"2017-07-19","close":10300.0},{"date":"2017-07-20","close":10300.0},{"date":"2017-07-21","close":10200.0},{"date":"2017-07-24","close":10250.0},{"date":"2017-07-25","close":10200.0},{"date":"2017-07-26","close":10250.0},{"date":"2017-07-27","close":10150.0},{"date":"2017-07-28","close":10100.0},{"date":"2017-07-31","close":10250.0},{"date":"2017-08-01","close":10200.0},{"date":"2017-08-02","close":10250.0},{"date":"2017-08-03","close":10200.0},{"date":"2017-08-04","close":10200.0},{"date":"2017-08-07","close":10200.0},{"date":"2017-08-08","close":10300.0},{"date":"2017-08-09","close":10300.0},{"date":"2017-08-10","close":10250.0},{"date":"2017-08-11","close":10000.0},{"date":"2017-08-14","close":9980.0},{"date":"2017-08-16","close":9990.0},{"date":"2017-08-17","close":10050.0},{"date":"2017-08-18","close":9940.0},{"date":"2017-08-21","close":9980.0},{"date":"2017-08-22","close":10050.0},{"date":"2017-08-23","close":10000.0},{"date":"2017-08-24","close":9970.0},{"date":"2017-08-25","close":9980.0},{"date":"2017-08-28","close":9990.0},{"date":"2017-08-29","close":9930.0},{"date":"2017-08-30","close":10050.0},{"date":"2017-08-31","close":9940.0},{"date":"2017-09-01","close":9970.0},{"date":"2017-09-04","close":9870.0},{"date":"2017-09-05","close":9890.0},{"date":"2017-09-06","close":9980.0},{"date":"2017-09-07","close":9970.0},{"date":"2017-09-08","close":9970.0},{"date":"2017-09-11","close":9960.0},{"date":"2017-09-12","close":9970.0},{"date":"2017-09-13","close":9980.0},{"date":"2017-09-14","close":9860.0},{"date":"2017-09-15","close":9880.0},{"date":"2017-09-18","close":9880.0},{"date":"2017-09-19","close":9880.0},{"date":"2017-09-20","close":9880.0},{"date":"2017-09-21","close":9840.0},{"date":"2017-09-22","close":9700.0},{"date":"2017-09-25","close":9600.0},{"date":"2017-09-26","close":9590.0},{"date":"2017-09-27","close":9610.0},{"date":"2017-09-28","close":9610.0},{"date":"2017-09-29","close":9610.0},{"date":"2017-10-10","close":9560.0},{"date":"2017-10-11","close":9560.0},{"date":"2017-10-12","close":9570.0},{"date":"2017-10-13","close":9510.0},{"date":"2017-10-16","close":9490.0},{"date":"2017-10-17","close":9540.0},{"date":"2017-10-18","close":9590.0},{"date":"2017-10-19","close":9570.0},{"date":"2017-10-20","close":9540.0},{"date":"2017-10-23","close":9530.0},{"date":"2017-10-24","close":9590.0},{"date":"2017-10-25","close":9680.0},{"date":"2017-10-26","close":9690.0},{"date":"2017-10-27","close":9660.0},{"date":"2017-10-30","close":9680.0},{"date":"2017-10-31","close":9680.0},{"date":"2017-11-01","close":9730.0},{"date":"2017-11-02","close":9650.0},{"date":"2017-11-03","close":9700.0},{"date":"2017-11-06","close":9780.0},{"date":"2017-11-07","close":9700.0},{"date":"2017-11-08","close":9750.0},{"date":"2017-11-09","close":9810.0},{"date":"2017-11-10","close":9840.0},{"date":"2017-11-13","close":9800.0},{"date":"2017-11-14","close":9810.0},{"date":"2017-11-15","close":9980.0},{"date":"2017-11-16","close":10050.0},{"date":"2017-11-17","close":10000.0},{"date":"2017-11-20","close":10000.0},{"date":"2017-11-21","close":10000.0},{"date":"2017-11-22","close":10000.0},{"date":"2017-11-23","close":10050.0},{"date":"2017-11-24","close":10100.0},{"date":"2017-11-27","close":10050.0},{"date":"2017-11-28","close":10000.0},{"date":"2017-11-29","close":9990.0},{"date":"2017-11-30","close":10050.0},{"date":"2017-12-01","close":10050.0},{"date":"2017-12-04","close":10000.0},{"date":"2017-12-05","close":10050.0},{"date":"2017-12-06","close":10000.0},{"date":"2017-12-07","close":10100.0},{"date":"2017-12-08","close":9980.0},{"date":"2017-12-11","close":9970.0},{"date":"2017-12-12","close":9960.0},{"date":"2017-12-13","close":9940.0},{"date":"2017-12-14","close":9920.0},{"date":"2017-12-15","close":9880.0},{"date":"2017-12-18","close":9800.0},{"date":"2017-12-19","close":9760.0},{"date":"2017-12-20","close":9760.0},{"date":"2017-12-21","close":9640.0},{"date":"2017-12-22","close":9770.0},{"date":"2017-12-26","close":9730.0},{"date":"2017-12-27","close":9700.0},{"date":"2017-12-28","close":9880.0},{"date":"2018-01-02","close":8279.3828},{"date":"2018-01-03","close":8279.3828},{"date":"2018-01-04","close":8296.1426},{"date":"2018-01-05","close":8296.1426},{"date":"2018-01-08","close":8220.7217},{"date":"2018-01-09","close":8178.8223},{"date":"2018-01-10","close":8237.4824},{"date":"2018-01-11","close":8296.1426},{"date":"2018-01-12","close":8379.9414},{"date":"2018-01-15","close":8379.9414},{"date":"2018-01-16","close":8631.3408},{"date":"2018-01-17","close":8631.3408},{"date":"2018-01-18","close":8631.3408},{"date":"2018-01-19","close":8631.3408},{"date":"2018-01-22","close":8589.4395},{"date":"2018-01-23","close":8673.2383},{"date":"2018-01-24","close":8715.1396},{"date":"2018-01-25","close":8798.9395},{"date":"2018-01-26","close":8798.9395},{"date":"2018-01-29","close":8882.7383},{"date":"2018-01-30","close":9092.2373},{"date":"2018-01-31","close":9008.4365},{"date":"2018-02-01","close":9050.3369},{"date":"2018-02-02","close":9092.2373},{"date":"2018-02-05","close":8715.1396},{"date":"2018-02-06","close":8966.5371},{"date":"2018-02-07","close":8882.7383},{"date":"2018-02-08","close":9008.4365},{"date":"2018-02-09","close":8798.9395},{"date":"2018-02-12","close":8715.1396},{"date":"2018-02-13","close":8505.6416},{"date":"2018-02-14","close":8715.1396},{"date":"2018-02-19","close":8715.1396},{"date":"2018-02-20","close":8715.1396},{"date":"2018-02-21","close":8589.4395},{"date":"2018-02-22","close":8547.54},{"date":"2018-02-23","close":8589.4395},{"date":"2018-02-26","close":8589.4395},{"date":"2018-02-27","close":8798.9395},{"date":"2018-02-28","close":8715.1396},{"date":"2018-03-02","close":8547.54},{"date":"2018-03-05","close":8379.9414},{"date":"2018-03-06","close":8379.9414},{"date":"2018-03-07","close":8379.9414},{"date":"2018-03-08","close":8379.9414},{"date":"2018-03-09","close":8346.4209},{"date":"2018-03-12","close":8421.8408},{"date":"2018-03-13","close":8505.6416},{"date":"2018-03-14","close":8421.8408},{"date":"2018-03-15","close":8505.6416},{"date":"2018-03-16","close":8631.3408},{"date":"2018-03-19","close":8715.1396},{"date":"2018-03-20","close":8798.9395},{"date":"2018-03-21","close":8715.1396},{"date":"2018-03-22","close":8589.4395},{"date":"2018-03-23","close":8379.9414},{"date":"2018-03-26","close":8463.7412},{"date":"2018-03-27","close":8547.54},{"date":"2018-03-28","close":8463.7412},{"date":"2018-03-29","close":8463.7412},{"date":"2018-03-30","close":8547.54},{"date":"2018-04-02","close":8505.6416},{"date":"2018-04-03","close":8363.1816},{"date":"2018-04-04","close":8363.1816},{"date":"2018-04-05","close":8505.6416},{"date":"2018-04-06","close":8505.6416},{"date":"2018-04-09","close":8346.4209},{"date":"2018-04-10","close":8321.2812},{"date":"2018-04-11","close":8287.7627},{"date":"2018-04-12","close":8463.7412},{"date":"2018-04-13","close":8379.9414},{"date":"2018-04-16","close":8304.5234},{"date":"2018-04-17","close":8296.1426},{"date":"2018-04-18","close":8354.8008},{"date":"2018-04-19","close":8354.8008},{"date":"2018-04-20","close":8379.9414},{"date":"2018-04-23","close":8421.8408},{"date":"2018-04-24","close":8421.8408},{"date":"2018-04-25","close":8798.9395},{"date":"2018-04-26","close":8757.0381},{"date":"2018-04-27","close":8757.0381},{"date":"2018-04-30","close":8966.5371},{"date":"2018-05-02","close":8966.5371},{"date":"2018-05-03","close":8966.5371},{"date":"2018-05-04","close":9092.2373},{"date":"2018-05-08","close":9678.8311},{"date":"2018-05-09","close":9427.4346},{"date":"2018-05-10","close":9888.3311},{"date":"2018-05-11","close":10181.6289},{"date":"2018-05-14","close":10391.127},{"date":"2018-05-15","close":10474.9258},{"date":"2018-05-16","close":9804.5312},{"date":"2018-05-17","close":9804.5312},{"date":"2018-05-18","close":10642.5254},{"date":"2018-05-21","close":10391.127},{"date":"2018-05-23","close":10055.9287},{"date":"2018-05-24","close":10055.9287},{"date":"2018-05-25","close":9469.334},{"date":"2018-05-28","close":10055.9287},{"date":"2018-05-29","close":9595.0332},{"date":"2018-05-30","close":9595.0332},{"date":"2018-05-31","close":9511.2334},{"date":"2018-06-01","close":9259.8359},{"date":"2018-06-04","close":9511.2334},{"date":"2018-06-05","close":9804.5312},{"date":"2018-06-07","close":10014.0303},{"date":"2018-06-08","close":9804.5312},{"date":"2018-06-11","close":9595.0332},{"date":"2018-06-12","close":9469.334},{"date":"2018-06-14","close":9385.5342},{"date":"2018-06-15","close":9427.4346},{"date":"2018-06-18","close":9385.5342},{"date":"2018-06-19","close":9092.2373},{"date":"2018-06-20","close":9720.7314},{"date":"2018-06-21","close":9595.0332},{"date":"2018-06-22","close":9511.2334},{"date":"2018-06-25","close":9385.5342},{"date":"2018-06-26","close":9134.1357},{"date":"2018-06-27","close":8673.2383},{"date":"2018-06-28","close":8631.3408},{"date":"2018-06-29","close":8798.9395},{"date":"2018-07-02","close":8379.9414},{"date":"2018-07-03","close":8379.9414},{"date":"2018-07-04","close":8463.7412},{"date":"2018-07-05","close":8463.7412},{"date":"2018-07-06","close":8673.2383},{"date":"2018-07-09","close":8379.9414},{"date":"2018-07-10","close":8505.6416},{"date":"2018-07-11","close":8421.8408},{"date":"2018-07-12","close":8505.6416},{"date":"2018-07-13","close":8505.6416},{"date":"2018-07-16","close":8547.54},{"date":"2018-07-17","close":8547.54},{"date":"2018-07-18","close":8338.041},{"date":"2018-07-19","close":8379.9414},{"date":"2018-07-20","close":8505.6416},{"date":"2018-07-23","close":8346.4209},{"date":"2018-07-24","close":8421.8408},{"date":"2018-07-25","close":8463.7412},{"date":"2018-07-26","close":8463.7412},{"date":"2018-07-27","close":8547.54},{"date":"2018-07-30","close":8463.7412},{"date":"2018-07-31","close":8505.6416},{"date":"2018-08-01","close":8505.6416},{"date":"2018-08-02","close":8505.6416},{"date":"2018-08-03","close":8505.6416},{"date":"2018-08-06","close":8589.4395},{"date":"2018-08-07","close":8547.54},{"date":"2018-08-08","close":8505.6416},{"date":"2018-08-09","close":8463.7412},{"date":"2018-08-10","close":8547.54},{"date":"2018-08-13","close":8379.9414},{"date":"2018-08-14","close":8463.7412},{"date":"2018-08-16","close":8379.9414},{"date":"2018-08-17","close":8363.1816},{"date":"2018-08-20","close":8363.1816},{"date":"2018-08-21","close":8421.8408},{"date":"2018-08-22","close":8547.54},{"date":"2018-08-23","close":8547.54},{"date":"2018-08-24","close":8505.6416},{"date":"2018-08-27","close":8505.6416},{"date":"2018-08-28","close":8505.6416},{"date":"2018-08-29","close":8631.3408},{"date":"2018-08-30","close":8631.3408},{"date":"2018-08-31","close":8757.0381},{"date":"2018-09-03","close":8757.0381},{"date":"2018-09-04","close":8715.1396},{"date":"2018-09-05","close":8631.3408},{"date":"2018-09-06","close":8547.54},{"date":"2018-09-07","close":8505.6416},{"date":"2018-09-10","close":8505.6416},{"date":"2018-09-11","close":8505.6416},{"date":"2018-09-12","close":8547.54},{"date":"2018-09-13","close":8363.1816},{"date":"2018-09-14","close":8421.8408},{"date":"2018-09-17","close":8421.8408},{"date":"2018-09-18","close":8421.8408},{"date":"2018-09-19","close":8421.8408},{"date":"2018-09-20","close":8421.8408},{"date":"2018-09-21","close":8421.8408},{"date":"2018-09-27","close":8547.54},{"date":"2018-09-28","close":8463.7412},{"date":"2018-10-01","close":8421.8408},{"date":"2018-10-02","close":8421.8408},{"date":"2018-10-04","close":8363.1816},{"date":"2018-10-05","close":8338.041},{"date":"2018-10-08","close":8271.0029},{"date":"2018-10-10","close":8262.6221},{"date":"2018-10-11","close":7835.2451},{"date":"2018-10-12","close":8044.7427},{"date":"2018-10-15","close":7801.7256},{"date":"2018-10-16","close":7717.9268},{"date":"2018-10-17","close":7751.4463},{"date":"2018-10-18","close":7793.3457},{"date":"2018-10-19","close":7784.9658},{"date":"2018-10-22","close":7843.626},{"date":"2018-10-23","close":7743.0649},{"date":"2018-10-24","close":7550.3271},{"date":"2018-10-25","close":7491.6685},{"date":"2018-10-26","close":7550.3271},{"date":"2018-10-29","close":6871.5522},{"date":"2018-10-30","close":6921.8315},{"date":"2018-10-31","close":6955.3516},{"date":"2018-11-01","close":7039.1504},{"date":"2018-11-02","close":7273.7891},{"date":"2018-11-05","close":7298.9292},{"date":"2018-11-06","close":7231.8896},{"date":"2018-11-07","close":7122.9497},{"date":"2018-11-08","close":7198.3701},{"date":"2018-11-09","close":7248.6494},{"date":"2018-11-12","close":7257.0293},{"date":"2018-11-13","close":7215.1299},{"date":"2018-11-14","close":7600.6069},{"date":"2018-11-15","close":7860.3843},{"date":"2018-11-16","close":8078.2627},{"date":"2018-11-19","close":8271.0029},{"date":"2018-11-20","close":8254.2422},{"date":"2018-11-21","close":8044.7427},{"date":"2018-11-22","close":8036.3633},{"date":"2018-11-23","close":8203.9629},{"date":"2018-11-26","close":8002.8442},{"date":"2018-11-27","close":8044.7427},{"date":"2018-11-28","close":8078.2627},{"date":"2018-11-29","close":8120.1631},{"date":"2018-11-30","close":8162.064},{"date":"2018-12-03","close":8103.4043},{"date":"2018-12-04","close":8111.7832},{"date":"2018-12-05","close":8086.6436},{"date":"2018-12-06","close":8103.4043},{"date":"2018-12-07","close":8061.5034},{"date":"2018-12-10","close":7960.9443},{"date":"2018-12-11","close":7919.0444},{"date":"2018-12-12","close":7935.8052},{"date":"2018-12-13","close":7877.1445},{"date":"2018-12-14","close":7793.3457},{"date":"2018-12-17","close":7902.2842},{"date":"2018-12-18","close":7860.3843},{"date":"2018-12-19","close":7734.686},{"date":"2018-12-20","close":7709.5459},{"date":"2018-12-21","close":7709.5459},{"date":"2018-12-24","close":7575.4668},{"date":"2018-12-26","close":7407.8677},{"date":"2018-12-27","close":7705.2026},{"date":"2018-12-28","close":7773.1646},{"date":"2019-01-02","close":7713.6982},{"date":"2019-01-03","close":7713.6982},{"date":"2019-01-04","close":7722.1929},{"date":"2019-01-07","close":7679.7163},{"date":"2019-01-08","close":7722.1929},{"date":"2019-01-09","close":7764.6694},{"date":"2019-01-10","close":7866.6123},{"date":"2019-01-11","close":8070.4985},{"date":"2019-01-14","close":8028.022},{"date":"2019-01-15","close":8070.4985},{"date":"2019-01-16","close":8019.5273},{"date":"2019-01-17","close":8053.5073},{"date":"2019-01-18","close":8129.9663},{"date":"2019-01-21","close":8112.9751},{"date":"2019-01-22","close":8036.519},{"date":"2019-01-23","close":8129.9663},{"date":"2019-01-24","close":8112.9751},{"date":"2019-01-25","close":8129.9663},{"date":"2019-01-28","close":8138.4609},{"date":"2019-01-29","close":8045.0137},{"date":"2019-01-30","close":8163.9458},{"date":"2019-01-31","close":8095.9854},{"date":"2019-02-01","close":8146.9556},{"date":"2019-02-07","close":8172.4414},{"date":"2019-02-08","close":8257.3945},{"date":"2019-02-11","close":8180.937},{"date":"2019-02-12","close":8172.4414},{"date":"2019-02-13","close":8146.9556},{"date":"2019-02-14","close":8206.4229},{"date":"2019-02-15","close":8155.4502},{"date":"2019-02-18","close":8223.4131},{"date":"2019-02-19","close":8163.9458},{"date":"2019-02-20","close":8155.4502},{"date":"2019-02-21","close":8257.3945},{"date":"2019-02-22","close":8197.9277},{"date":"2019-02-25","close":8197.9277},{"date":"2019-02-26","close":8129.9663},{"date":"2019-02-27","close":8172.4414},{"date":"2019-02-28","close":7917.5845},{"date":"2019-03-04","close":7917.5845},{"date":"2019-03-05","close":7909.0889},{"date":"2019-03-06","close":8028.022},{"date":"2019-03-07","close":8019.5273},{"date":"2019-03-08","close":8019.5273},{"date":"2019-03-11","close":8172.4414},{"date":"2019-03-12","close":8223.4131},{"date":"2019-03-13","close":8138.4609},{"date":"2019-03-14","close":8104.4805},{"date":"2019-03-15","close":7994.0405},{"date":"2019-03-18","close":8155.4502},{"date":"2019-03-19","close":7968.5547},{"date":"2019-03-20","close":7985.5454},{"date":"2019-03-21","close":7994.0405},{"date":"2019-03-22","close":8002.5366},{"date":"2019-03-25","close":7654.231},{"date":"2019-03-26","close":7654.231},{"date":"2019-03-27","close":7654.231},{"date":"2019-03-28","close":7662.7266},{"date":"2019-03-29","close":7705.2026},{"date":"2019-04-01","close":7705.2026},{"date":"2019-04-02","close":7747.6792},{"date":"2019-04-03","close":7679.7163},{"date":"2019-04-04","close":7815.6406},{"date":"2019-04-05","close":7900.5938},{"date":"2019-04-08","close":7900.5938},{"date":"2019-04-09","close":7892.0981},{"date":"2019-04-10","close":7943.0698},{"date":"2019-04-11","close":7943.0698},{"date":"2019-04-12","close":7892.0981},{"date":"2019-04-15","close":8045.0137},{"date":"2019-04-16","close":8036.519},{"date":"2019-04-17","close":8062.0039},{"date":"2019-04-18","close":8087.4888},{"date":"2019-04-19","close":8104.4805},{"date":"2019-04-22","close":8138.4609},{"date":"2019-04-23","close":8138.4609},{"date":"2019-04-24","close":8121.4697},{"date":"2019-04-25","close":8121.4697},{"date":"2019-04-26","close":8078.9941},{"date":"2019-04-29","close":8053.5073},{"date":"2019-04-30","close":8053.5073},{"date":"2019-05-02","close":7994.0405},{"date":"2019-05-03","close":7994.0405},{"date":"2019-05-07","close":7824.1367},{"date":"2019-05-08","close":7849.6211},{"date":"2019-05-09","close":7781.6592},{"date":"2019-05-10","close":7798.6504},{"date":"2019-05-13","close":7773.1646},{"date":"2019-05-14","close":7781.6592},{"date":"2019-05-15","close":7815.6406},{"date":"2019-05-16","close":7841.1265},{"date":"2019-05-17","close":7807.1455},{"date":"2019-05-20","close":7790.1558},{"date":"2019-05-21","close":7730.6875},{"date":"2019-05-22","close":7747.6792},{"date":"2019-05-23","close":7747.6792},{"date":"2019-05-24","close":7671.2207},{"date":"2019-05-27","close":7756.1743},{"date":"2019-05-28","close":7756.1743},{"date":"2019-05-29","close":7637.2402},{"date":"2019-05-30","close":7645.7354},{"date":"2019-05-31","close":7654.231},{"date":"2019-06-03","close":7798.6504},{"date":"2019-06-04","close":7654.231},{"date":"2019-06-05","close":7679.7163},{"date":"2019-06-07","close":7722.1929},{"date":"2019-06-10","close":7688.2119},{"date":"2019-06-11","close":7739.1836},{"date":"2019-06-12","close":7722.1929},{"date":"2019-06-13","close":7773.1646},{"date":"2019-06-14","close":7790.1558},{"date":"2019-06-17","close":7781.6592},{"date":"2019-06-18","close":7756.1743},{"date":"2019-06-19","close":7815.6406},{"date":"2019-06-20","close":7815.6406},{"date":"2019-06-21","close":7824.1367},{"date":"2019-06-24","close":7781.6592},{"date":"2019-06-25","close":7824.1367},{"date":"2019-06-26","close":7849.6211},{"date":"2019-06-27","close":7849.6211},{"date":"2019-06-28","close":7892.0981},{"date":"2019-07-01","close":7832.6304},{"date":"2019-07-02","close":7849.6211},{"date":"2019-07-03","close":7764.6694},{"date":"2019-07-04","close":7790.1558},{"date":"2019-07-05","close":7875.1074},{"date":"2019-07-08","close":7815.6406},{"date":"2019-07-09","close":7764.6694},{"date":"2019-07-10","close":7688.2119},{"date":"2019-07-11","close":7705.2026},{"date":"2019-07-12","close":7756.1743},{"date":"2019-07-15","close":7730.6875},{"date":"2019-07-16","close":7730.6875},{"date":"2019-07-17","close":7654.231},{"date":"2019-07-18","close":7730.6875},{"date":"2019-07-19","close":7705.2026},{"date":"2019-07-22","close":7781.6592},{"date":"2019-07-23","close":7747.6792},{"date":"2019-07-24","close":7747.6792},{"date":"2019-07-25","close":7688.2119},{"date":"2019-07-26","close":7688.2119},{"date":"2019-07-29","close":7390.8784},{"date":"2019-07-30","close":7314.4204},{"date":"2019-07-31","close":7365.3921},{"date":"2019-08-01","close":7263.4487},{"date":"2019-08-02","close":7339.9058},{"date":"2019-08-05","close":7212.4775},{"date":"2019-08-06","close":7042.5718},{"date":"2019-08-07","close":7034.0762},{"date":"2019-08-08","close":7220.9722},{"date":"2019-08-09","close":7237.9629},{"date":"2019-08-12","close":7441.8496},{"date":"2019-08-13","close":7356.8965},{"date":"2019-08-14","close":7365.3921},{"date":"2019-08-16","close":7628.7451},{"date":"2019-08-19","close":7535.2974},{"date":"2019-08-20","close":7501.3164},{"date":"2019-08-21","close":7492.8213},{"date":"2019-08-22","close":7407.8677},{"date":"2019-08-23","close":7407.8677},{"date":"2019-08-26","close":7373.8872},{"date":"2019-08-27","close":7382.3828},{"date":"2019-08-28","close":7390.8784},{"date":"2019-08-29","close":7399.373},{"date":"2019-08-30","close":7399.373},{"date":"2019-09-02","close":7382.3828},{"date":"2019-09-03","close":7424.8584},{"date":"2019-09-04","close":7382.3828},{"date":"2019-09-05","close":7416.3638},{"date":"2019-09-06","close":7382.3828},{"date":"2019-09-09","close":7492.8213},{"date":"2019-09-10","close":7501.3164},{"date":"2019-09-11","close":7552.2876},{"date":"2019-09-16","close":7518.3057},{"date":"2019-09-17","close":7611.7544},{"date":"2019-09-18","close":7628.7451},{"date":"2019-09-19","close":7552.2876},{"date":"2019-09-20","close":7637.2402},{"date":"2019-09-23","close":7594.7646},{"date":"2019-09-24","close":7645.7354},{"date":"2019-09-25","close":7475.8311},{"date":"2019-09-26","close":7509.811},{"date":"2019-09-27","close":7475.8311},{"date":"2019-09-30","close":7518.3057},{"date":"2019-10-01","close":7543.793},{"date":"2019-10-02","close":7552.2876},{"date":"2019-10-04","close":7441.8496},{"date":"2019-10-07","close":7475.8311},{"date":"2019-10-08","close":7543.793},{"date":"2019-10-10","close":7560.7827},{"date":"2019-10-11","close":7569.2783},{"date":"2019-10-14","close":7569.2783},{"date":"2019-10-15","close":7501.3164},{"date":"2019-10-16","close":7535.2974},{"date":"2019-10-17","close":7552.2876},{"date":"2019-10-18","close":7552.2876},{"date":"2019-10-21","close":7518.3057},{"date":"2019-10-22","close":7475.8311},{"date":"2019-10-23","close":7450.3442},{"date":"2019-10-24","close":7518.3057},{"date":"2019-10-25","close":7467.334},{"date":"2019-10-28","close":7509.811},{"date":"2019-10-29","close":7552.2876},{"date":"2019-10-30","close":7518.3057},{"date":"2019-10-31","close":7492.8213},{"date":"2019-11-01","close":7458.8398},{"date":"2019-11-04","close":7467.334},{"date":"2019-11-05","close":7501.3164},{"date":"2019-11-06","close":7467.334},{"date":"2019-11-07","close":7441.8496},{"date":"2019-11-08","close":7390.8784},{"date":"2019-11-11","close":7433.3535},{"date":"2019-11-12","close":7450.3442},{"date":"2019-11-13","close":7458.8398},{"date":"2019-11-14","close":7382.3828},{"date":"2019-11-15","close":7382.3828},{"date":"2019-11-18","close":7365.3921},{"date":"2019-11-19","close":7390.8784},{"date":"2019-11-20","close":7356.8965},{"date":"2019-11-21","close":7356.8965},{"date":"2019-11-22","close":7373.8872},{"date":"2019-11-25","close":7373.8872},{"date":"2019-11-26","close":7390.8784},{"date":"2019-11-27","close":7399.373},{"date":"2019-11-28","close":7390.8784},{"date":"2019-11-29","close":7399.373},{"date":"2019-12-02","close":7390.8784},{"date":"2019-12-03","close":7484.3262},{"date":"2019-12-04","close":7305.9253},{"date":"2019-12-05","close":7305.9253},{"date":"2019-12-06","close":7305.9253},{"date":"2019-12-09","close":7501.3164},{"date":"2019-12-10","close":7492.8213},{"date":"2019-12-11","close":7467.334},{"date":"2019-12-12","close":7467.334},{"date":"2019-12-13","close":7484.3262},{"date":"2019-12-16","close":7475.8311},{"date":"2019-12-17","close":7492.8213},{"date":"2019-12-18","close":7526.8018},{"date":"2019-12-19","close":7458.8398},{"date":"2019-12-20","close":7492.8213},{"date":"2019-12-23","close":7535.2974},{"date":"2019-12-24","close":7509.811},{"date":"2019-12-26","close":7603.2593},{"date":"2019-12-27","close":7706.9409},{"date":"2019-12-30","close":7750.1401},{"date":"2020-01-02","close":7706.9409},{"date":"2020-01-03","close":7689.6592},{"date":"2020-01-06","close":7672.3794},{"date":"2020-01-07","close":7620.5396},{"date":"2020-01-08","close":7421.8174},{"date":"2020-01-09","close":7594.6187},{"date":"2020-01-10","close":7611.8989},{"date":"2020-01-13","close":7646.459},{"date":"2020-01-14","close":7577.3389},{"date":"2020-01-15","close":7629.1787},{"date":"2020-01-16","close":7663.7402},{"date":"2020-01-17","close":7655.0996},{"date":"2020-01-20","close":7611.8989},{"date":"2020-01-21","close":7611.8989},{"date":"2020-01-22","close":7767.4199},{"date":"2020-01-23","close":7663.7402},{"date":"2020-01-28","close":7637.8193},{"date":"2020-01-29","close":7551.4185},{"date":"2020-01-30","close":7594.6187},{"date":"2020-01-31","close":7594.6187},{"date":"2020-02-03","close":7594.6187},{"date":"2020-02-04","close":7620.5396},{"date":"2020-02-05","close":7629.1787},{"date":"2020-02-06","close":7646.459},{"date":"2020-02-07","close":7585.978},{"date":"2020-02-10","close":7585.978},{"date":"2020-02-11","close":7611.8989},{"date":"2020-02-12","close":7611.8989},{"date":"2020-02-13","close":7611.8989},{"date":"2020-02-14","close":7560.0586},{"date":"2020-02-17","close":7637.8193},{"date":"2020-02-18","close":7603.2593},{"date":"2020-02-19","close":7603.2593},{"date":"2020-02-20","close":7560.0586},{"date":"2020-02-21","close":7568.6992},{"date":"2020-02-24","close":7421.8174},{"date":"2020-02-25","close":7490.939},{"date":"2020-02-26","close":7490.939},{"date":"2020-02-27","close":7430.458},{"date":"2020-02-28","close":7387.2573},{"date":"2020-03-02","close":7361.3369},{"date":"2020-03-03","close":7361.3369},{"date":"2020-03-04","close":7369.9771},{"date":"2020-03-05","close":7456.3774},{"date":"2020-03-06","close":7326.7764},{"date":"2020-03-09","close":7326.7764},{"date":"2020-03-10","close":7171.2559},{"date":"2020-03-11","close":7128.0557},{"date":"2020-03-12","close":7128.0557},{"date":"2020-03-13","close":6048.0469},{"date":"2020-03-16","close":5745.6445},{"date":"2020-03-17","close":5538.2822},{"date":"2020-03-18","close":5417.3218},{"date":"2020-03-19","close":4631.0762},{"date":"2020-03-20","close":4579.2358},{"date":"2020-03-23","close":4389.1543},{"date":"2020-03-24","close":4596.5156},{"date":"2020-03-25","close":4924.8379},{"date":"2020-03-26","close":5011.2388},{"date":"2020-03-27","close":5253.1602},{"date":"2020-03-30","close":5477.8027},{"date":"2020-03-31","close":5590.1235},{"date":"2020-04-01","close":5814.7651},{"date":"2020-04-02","close":5857.9658},{"date":"2020-04-03","close":6048.0469},{"date":"2020-04-06","close":6203.5679},{"date":"2020-04-07","close":6203.5679},{"date":"2020-04-08","close":6134.4478},{"date":"2020-04-09","close":6117.167},{"date":"2020-04-10","close":6238.1284},{"date":"2020-04-13","close":6393.6494},{"date":"2020-04-14","close":6402.2896},{"date":"2020-04-16","close":6549.1709},{"date":"2020-04-17","close":6393.6494},{"date":"2020-04-20","close":6773.813},{"date":"2020-04-21","close":6808.3726},{"date":"2020-04-22","close":6808.3726},{"date":"2020-04-23","close":7102.1353},{"date":"2020-04-24","close":7387.2573},{"date":"2020-04-27","close":7490.939},{"date":"2020-04-28","close":7681.019},{"date":"2020-04-29","close":7853.8198},{"date":"2020-05-04","close":8078.4629},{"date":"2020-05-06","close":8337.6641},{"date":"2020-05-07","close":8640.0693},{"date":"2020-05-08","close":8640.0693},{"date":"2020-05-11","close":8311.7451},{"date":"2020-05-12","close":7922.9424},{"date":"2020-05-13","close":7637.8193},{"date":"2020-05-14","close":7473.6582},{"date":"2020-05-15","close":7447.7383},{"date":"2020-05-18","close":7326.7764},{"date":"2020-05-19","close":7378.6172},{"date":"2020-05-20","close":7516.8579},{"date":"2020-05-21","close":7594.6187},{"date":"2020-05-22","close":7508.2183},{"date":"2020-05-25","close":7413.1768},{"date":"2020-05-26","close":7689.6592},{"date":"2020-05-27","close":7534.1387},{"date":"2020-05-28","close":7326.7764},{"date":"2020-05-29","close":7300.8569},{"date":"2020-06-01","close":7689.6592},{"date":"2020-06-02","close":7439.0981},{"date":"2020-06-03","close":7663.7402},{"date":"2020-06-04","close":7508.2183},{"date":"2020-06-05","close":7465.0176},{"date":"2020-06-08","close":7542.7788},{"date":"2020-06-09","close":7577.3389},{"date":"2020-06-10","close":7577.3389},{"date":"2020-06-11","close":7369.9771},{"date":"2020-06-12","close":7179.8955},{"date":"2020-06-15","close":6894.7729},{"date":"2020-06-16","close":7050.2949},{"date":"2020-06-17","close":6903.4131},{"date":"2020-06-18","close":7041.6538},{"date":"2020-06-19","close":7387.2573},{"date":"2020-06-22","close":7283.5762},{"date":"2020-06-23","close":7283.5762},{"date":"2020-06-24","close":7369.9771},{"date":"2020-06-25","close":7361.3369},{"date":"2020-06-26","close":7361.3369},{"date":"2020-06-29","close":7249.0161},{"date":"2020-06-30","close":7344.0571},{"date":"2020-07-01","close":7128.0557},{"date":"2020-07-02","close":7326.7764},{"date":"2020-07-03","close":7473.6582},{"date":"2020-07-06","close":7439.0981},{"date":"2020-07-07","close":7309.4966},{"date":"2020-07-08","close":7274.936},{"date":"2020-07-09","close":7421.8174},{"date":"2020-07-10","close":7378.6172},{"date":"2020-07-13","close":7274.936},{"date":"2020-07-14","close":7439.0981},{"date":"2020-07-15","close":7473.6582},{"date":"2020-07-16","close":7413.1768},{"date":"2020-07-17","close":7439.0981},{"date":"2020-07-20","close":7525.4985},{"date":"2020-07-21","close":7560.0586},{"date":"2020-07-22","close":7689.6592},{"date":"2020-07-23","close":7758.7793},{"date":"2020-07-24","close":7594.6187},{"date":"2020-07-27","close":7551.4185},{"date":"2020-07-28","close":7689.6592},{"date":"2020-07-29","close":7724.2197},{"date":"2020-07-30","close":7776.0605},{"date":"2020-07-31","close":7724.2197},{"date":"2020-08-03","close":7845.1812},{"date":"2020-08-04","close":7784.7002},{"date":"2020-08-05","close":7776.0605},{"date":"2020-08-06","close":7750.1401},{"date":"2020-08-07","close":7758.7793},{"date":"2020-08-10","close":7750.1401},{"date":"2020-08-11","close":7689.6592},{"date":"2020-08-12","close":7750.1401},{"date":"2020-08-13","close":7819.2607},{"date":"2020-08-14","close":7715.5796},{"date":"2020-08-18","close":7378.6172},{"date":"2020-08-19","close":7542.7788},{"date":"2020-08-20","close":7585.978},{"date":"2020-08-21","close":7603.2593},{"date":"2020-08-24","close":7603.2593},{"date":"2020-08-25","close":7603.2593},{"date":"2020-08-26","close":7560.0586},{"date":"2020-08-27","close":7439.0981},{"date":"2020-08-28","close":7473.6582},{"date":"2020-08-31","close":7404.5386},{"date":"2020-09-01","close":7404.5386},{"date":"2020-09-02","close":7387.2573},{"date":"2020-09-03","close":7387.2573},{"date":"2020-09-04","close":7387.2573},{"date":"2020-09-07","close":7413.1768},{"date":"2020-09-08","close":7430.458},{"date":"2020-09-09","close":7430.458},{"date":"2020-09-10","close":7404.5386},{"date":"2020-09-11","close":7430.458},{"date":"2020-09-14","close":7499.5786},{"date":"2020-09-15","close":7447.7383},{"date":"2020-09-16","close":7516.8579},{"date":"2020-09-17","close":7534.1387},{"date":"2020-09-18","close":7637.8193},{"date":"2020-09-21","close":7637.8193},{"date":"2020-09-22","close":7646.459},{"date":"2020-09-23","close":7603.2593},{"date":"2020-09-24","close":7551.4185},{"date":"2020-09-25","close":7560.0586},{"date":"2020-09-28","close":7525.4985},{"date":"2020-09-29","close":7577.3389},{"date":"2020-10-05","close":7629.1787},{"date":"2020-10-06","close":7629.1787},{"date":"2020-10-07","close":7637.8193},{"date":"2020-10-08","close":7663.7402},{"date":"2020-10-12","close":7681.019},{"date":"2020-10-13","close":7672.3794},{"date":"2020-10-14","close":7611.8989},{"date":"2020-10-15","close":7551.4185},{"date":"2020-10-16","close":7551.4185},{"date":"2020-10-19","close":7585.978},{"date":"2020-10-20","close":7534.1387},{"date":"2020-10-21","close":7490.939},{"date":"2020-10-22","close":7551.4185},{"date":"2020-10-23","close":7499.5786},{"date":"2020-10-26","close":7413.1768},{"date":"2020-10-27","close":7413.1768},{"date":"2020-10-28","close":7430.458},{"date":"2020-10-29","close":7413.1768},{"date":"2020-10-30","close":7300.8569},{"date":"2020-11-02","close":7352.6973},{"date":"2020-11-03","close":7439.0981},{"date":"2020-11-04","close":7447.7383},{"date":"2020-11-05","close":7404.5386},{"date":"2020-11-06","close":7447.7383},{"date":"2020-11-09","close":7499.5786},{"date":"2020-11-10","close":7499.5786},{"date":"2020-11-11","close":7499.5786},{"date":"2020-11-12","close":7516.8579},{"date":"2020-11-13","close":7534.1387},{"date":"2020-11-16","close":7525.4985},{"date":"2020-11-17","close":7508.2183},{"date":"2020-11-18","close":7499.5786},{"date":"2020-11-19","close":7508.2183},{"date":"2020-11-20","close":7534.1387},{"date":"2020-11-23","close":7551.4185},{"date":"2020-11-24","close":7620.5396},{"date":"2020-11-25","close":7594.6187},{"date":"2020-11-26","close":7594.6187},{"date":"2020-11-27","close":7551.4185},{"date":"2020-11-30","close":7585.978},{"date":"2020-12-01","close":7585.978},{"date":"2020-12-02","close":7585.978},{"date":"2020-12-03","close":7542.7788},{"date":"2020-12-04","close":7542.7788},{"date":"2020-12-07","close":7663.7402},{"date":"2020-12-08","close":7637.8193},{"date":"2020-12-09","close":7732.8604},{"date":"2020-12-10","close":7724.2197},{"date":"2020-12-11","close":7663.7402},{"date":"2020-12-14","close":7473.6582},{"date":"2020-12-15","close":7542.7788},{"date":"2020-12-16","close":7845.1812},{"date":"2020-12-17","close":7758.7793},{"date":"2020-12-18","close":7853.8198},{"date":"2020-12-21","close":7810.6196},{"date":"2020-12-22","close":7603.2593},{"date":"2020-12-23","close":7629.1787},{"date":"2020-12-24","close":7672.3794},{"date":"2020-12-28","close":7706.9409},{"date":"2020-12-29","close":7715.6978},{"date":"2020-12-30","close":7689.4233},{"date":"2021-01-04","close":7689.4243},{"date":"2021-01-05","close":7768.2446},{"date":"2021-01-06","close":7794.5186},{"date":"2021-01-07","close":7882.0972},{"date":"2021-01-08","close":7803.2759},{"date":"2021-01-11","close":7759.4873},{"date":"2021-01-12","close":8153.5908},{"date":"2021-01-13","close":8162.3491},{"date":"2021-01-14","close":8127.3179},{"date":"2021-01-15","close":8214.8975},{"date":"2021-01-18","close":8223.6553},{"date":"2021-01-19","close":8319.9922},{"date":"2021-01-20","close":8267.4443},{"date":"2021-01-21","close":8293.7178},{"date":"2021-01-22","close":8179.8662},{"date":"2021-01-25","close":8153.5908},{"date":"2021-01-26","close":8363.7822},{"date":"2021-01-27","close":8258.6855},{"date":"2021-01-28","close":8074.771},{"date":"2021-01-29","close":8057.2554},{"date":"2021-02-01","close":8284.96},{"date":"2021-02-02","close":8337.5068},{"date":"2021-02-03","close":8451.3604},{"date":"2021-02-04","close":8556.4551},{"date":"2021-02-05","close":8609.001},{"date":"2021-02-08","close":8337.5068},{"date":"2021-02-09","close":8573.9707},{"date":"2021-02-10","close":8337.5068},{"date":"2021-02-15","close":8328.749},{"date":"2021-02-16","close":8284.96},{"date":"2021-02-17","close":8258.6855},{"date":"2021-02-18","close":8381.2979},{"date":"2021-02-19","close":8302.4756},{"date":"2021-02-22","close":8346.2646},{"date":"2021-02-23","close":8346.2646},{"date":"2021-02-24","close":8223.6553},{"date":"2021-02-25","close":8337.5068},{"date":"2021-02-26","close":8083.5278},{"date":"2021-03-02","close":8293.7178},{"date":"2021-03-03","close":8328.749},{"date":"2021-03-04","close":8390.0547},{"date":"2021-03-05","close":8889.2549},{"date":"2021-03-08","close":8442.6016},{"date":"2021-03-09","close":8661.5488},{"date":"2021-03-10","close":9239.5703},{"date":"2021-03-11","close":9327.1494},{"date":"2021-03-12","close":9414.7275},{"date":"2021-03-15","close":9239.5703},{"date":"2021-03-16","close":9239.5703},{"date":"2021-03-17","close":9151.9922},{"date":"2021-03-18","close":9721.2539},{"date":"2021-03-19","close":9721.2539},{"date":"2021-03-22","close":9721.2539},{"date":"2021-03-23","close":9502.3066},{"date":"2021-03-24","close":9327.1494},{"date":"2021-03-25","close":9327.1494},{"date":"2021-03-26","close":9589.8857},{"date":"2021-03-29","close":9502.3066},{"date":"2021-03-30","close":9546.0967},{"date":"2021-03-31","close":9327.1494},{"date":"2021-04-01","close":9327.1494},{"date":"2021-04-02","close":9414.7275},{"date":"2021-04-05","close":10115.3594},{"date":"2021-04-06","close":9852.6221},{"date":"2021-04-07","close":9852.6221},{"date":"2021-04-08","close":10071.5693},{"date":"2021-04-09","close":10071.5693},{"date":"2021-04-12","close":9852.6221},{"date":"2021-04-13","close":9589.8857},{"date":"2021-04-14","close":9502.3066},{"date":"2021-04-15","close":9677.4639},{"date":"2021-04-16","close":9765.0439},{"date":"2021-04-19","close":9633.6748},{"date":"2021-04-20","close":9721.2539},{"date":"2021-04-21","close":9589.8857},{"date":"2021-04-22","close":9765.0439},{"date":"2021-04-23","close":10597.042},{"date":"2021-04-26","close":10597.042},{"date":"2021-04-27","close":11210.0938},{"date":"2021-04-28","close":10334.3057},{"date":"2021-04-29","close":10378.0957},{"date":"2021-04-30","close":10290.5166},{"date":"2021-05-03","close":10159.1484},{"date":"2021-05-04","close":10597.042},{"date":"2021-05-06","close":11297.6738},{"date":"2021-05-07","close":11253.8848},{"date":"2021-05-10","close":11998.3037},{"date":"2021-05-11","close":12129.6719},{"date":"2021-05-12","close":11691.7783},{"date":"2021-05-13","close":11210.0938},{"date":"2021-05-14","close":11385.252},{"date":"2021-05-17","close":11779.3564},{"date":"2021-05-18","close":12348.6191},{"date":"2021-05-20","close":12874.0928},{"date":"2021-05-21","close":12436.1982},{"date":"2021-05-24","close":11779.3564},{"date":"2021-05-25","close":12479.9883},{"date":"2021-05-26","close":12348.6191},{"date":"2021-05-27","close":12392.4082},{"date":"2021-05-28","close":12261.041},{"date":"2021-05-31","close":12611.3564},{"date":"2021-06-01","close":12698.9346},{"date":"2021-06-02","close":13049.25},{"date":"2021-06-03","close":13355.7764},{"date":"2021-06-04","close":13487.1445},{"date":"2021-06-07","close":13662.3027},{"date":"2021-06-08","close":13662.3027},{"date":"2021-06-09","close":12917.8818},{"date":"2021-06-10","close":12917.8818},{"date":"2021-06-11","close":12917.8818},{"date":"2021-06-14","close":13136.8291},{"date":"2021-06-15","close":13005.4609},{"date":"2021-06-16","close":13311.9863},{"date":"2021-06-17","close":13224.4082},{"date":"2021-06-18","close":13049.25},{"date":"2021-06-21","close":12874.0928},{"date":"2021-06-22","close":12786.5146},{"date":"2021-06-23","close":12742.7236},{"date":"2021-06-24","close":12304.8301},{"date":"2021-06-25","close":12392.4082},{"date":"2021-06-28","close":12392.4082},{"date":"2021-06-29","close":12567.5664},{"date":"2021-06-30","close":12961.6709},{"date":"2021-07-01","close":13311.9863},{"date":"2021-07-02","close":13311.9863},{"date":"2021-07-05","close":12961.6709},{"date":"2021-07-06","close":13049.25},{"date":"2021-07-07","close":12786.5146},{"date":"2021-07-08","close":12392.4082},{"date":"2021-07-09","close":12129.6719},{"date":"2021-07-12","close":12436.1982},{"date":"2021-07-13","close":12698.9346},{"date":"2021-07-14","close":12830.3037},{"date":"2021-07-15","close":12917.8818},{"date":"2021-07-16","close":12917.8818},{"date":"2021-07-19","close":12961.6709},{"date":"2021-07-20","close":12611.3564},{"date":"2021-07-21","close":12217.252},{"date":"2021-07-22","close":11998.3037},{"date":"2021-07-23","close":12261.041},{"date":"2021-07-26","close":11910.7256},{"date":"2021-07-27","close":11866.9365},{"date":"2021-07-28","close":11910.7256},{"date":"2021-07-29","close":11779.3564},{"date":"2021-07-30","close":12085.8828},{"date":"2021-08-02","close":13837.46},{"date":"2021-08-03","close":13268.1973},{"date":"2021-08-04","close":12874.0928},{"date":"2021-08-05","close":12655.1455},{"date":"2021-08-06","close":12742.7236},{"date":"2021-08-09","close":12085.8828},{"date":"2021-08-10","close":11779.3564},{"date":"2021-08-11","close":11385.252},{"date":"2021-08-12","close":11779.3564},{"date":"2021-08-13","close":11516.6201},{"date":"2021-08-17","close":10991.1475},{"date":"2021-08-18","close":11516.6201},{"date":"2021-08-19","close":10597.042},{"date":"2021-08-20","close":10071.5693},{"date":"2021-08-23","close":10509.4639},{"date":"2021-08-24","close":11516.6201},{"date":"2021-08-25","close":11560.4102},{"date":"2021-08-26","close":11560.4102},{"date":"2021-08-27","close":12042.0938},{"date":"2021-08-30","close":13662.3027},{"date":"2021-08-31","close":14231.5645},{"date":"2021-09-01","close":13618.5117},{"date":"2021-09-02","close":13005.4609},{"date":"2021-09-03","close":13793.6699},{"date":"2021-09-06","close":13268.1973},{"date":"2021-09-07","close":14012.6182},{"date":"2021-09-08","close":17340.6152},{"date":"2021-09-09","close":16377.2471},{"date":"2021-09-10","close":15632.8252},{"date":"2021-09-13","close":15019.7734},{"date":"2021-09-14","close":14581.8809},{"date":"2021-09-15","close":14187.7754},{"date":"2021-09-16","close":14581.8809},{"date":"2021-09-17","close":13706.0918},{"date":"2021-09-23","close":13311.9863},{"date":"2021-09-24","close":13268.1973},{"date":"2021-09-27","close":13005.4609},{"date":"2021-09-28","close":12961.6709},{"date":"2021-09-29","close":13268.1973},{"date":"2021-09-30","close":12567.5664},{"date":"2021-10-01","close":11779.3564},{"date":"2021-10-05","close":11253.8848},{"date":"2021-10-06","close":10728.4111},{"date":"2021-10-07","close":11297.6738},{"date":"2021-10-08","close":11385.252},{"date":"2021-10-12","close":11210.0938},{"date":"2021-10-13","close":11691.7783},{"date":"2021-10-14","close":12085.8828},{"date":"2021-10-15","close":12173.4619},{"date":"2021-10-18","close":11954.5146},{"date":"2021-10-19","close":11823.1465},{"date":"2021-10-20","close":11604.1992},{"date":"2021-10-21","close":11429.041},{"date":"2021-10-22","close":11341.4629},{"date":"2021-10-25","close":11297.6738},{"date":"2021-10-26","close":11472.8311},{"date":"2021-10-27","close":11516.6201},{"date":"2021-10-28","close":11429.041},{"date":"2021-10-29","close":11253.8848},{"date":"2021-11-01","close":11166.3047},{"date":"2021-11-02","close":11516.6201},{"date":"2021-11-03","close":10991.1475},{"date":"2021-11-04","close":11560.4102},{"date":"2021-11-05","close":10991.1475},{"date":"2021-11-08","close":11691.7783},{"date":"2021-11-09","close":11472.8311},{"date":"2021-11-10","close":11122.5156},{"date":"2021-11-11","close":11210.0938},{"date":"2021-11-12","close":11560.4102},{"date":"2021-11-15","close":11998.3037},{"date":"2021-11-16","close":11691.7783},{"date":"2021-11-17","close":11823.1465},{"date":"2021-11-18","close":12129.6719},{"date":"2021-11-19","close":11910.7256},{"date":"2021-11-22","close":11954.5146},{"date":"2021-11-23","close":12042.0938},{"date":"2021-11-24","close":11691.7783},{"date":"2021-11-25","close":11341.4629},{"date":"2021-11-26","close":11210.0938},{"date":"2021-11-29","close":10947.3574},{"date":"2021-11-30","close":11210.0938},{"date":"2021-12-01","close":11516.6201},{"date":"2021-12-02","close":11472.8311},{"date":"2021-12-03","close":11954.5146},{"date":"2021-12-06","close":12085.8828},{"date":"2021-12-07","close":11823.1465},{"date":"2021-12-08","close":11910.7256},{"date":"2021-12-09","close":12129.6719},{"date":"2021-12-10","close":12173.4619},{"date":"2021-12-13","close":12042.0938},{"date":"2021-12-14","close":12042.0938},{"date":"2021-12-15","close":12085.8828},{"date":"2021-12-16","close":12217.252},{"date":"2021-12-17","close":12129.6719},{"date":"2021-12-20","close":11647.9893},{"date":"2021-12-21","close":11647.9893},{"date":"2021-12-22","close":11998.3037},{"date":"2021-12-23","close":11954.5146},{"date":"2021-12-24","close":11998.3037},{"date":"2021-12-27","close":12392.4082},{"date":"2021-12-28","close":12392.4082},{"date":"2021-12-29","close":12927.332},{"date":"2021-12-30","close":12615.293},{"date":"2022-01-03","close":14350.0},{"date":"2022-01-04","close":13239.3711},{"date":"2022-01-05","close":13105.6406},{"date":"2022-01-06","close":13016.4873},{"date":"2022-01-07","close":13061.0635},{"date":"2022-01-10","close":14442.9512},{"date":"2022-01-11","close":13061.0635},{"date":"2022-01-12","close":13729.7188},{"date":"2022-01-13","close":13818.873},{"date":"2022-01-14","close":13283.9482},{"date":"2022-01-17","close":12347.8311},{"date":"2022-01-18","close":11857.4844},{"date":"2022-01-19","close":11991.2148},{"date":"2022-01-20","close":12214.1006},{"date":"2022-01-21","close":12258.6777},{"date":"2022-01-24","close":11545.4453},{"date":"2022-01-25","close":11500.8691},{"date":"2022-01-26","close":11500.8691},{"date":"2022-01-27","close":11322.5605},{"date":"2022-01-28","close":11723.7529},{"date":"2022-02-03","close":11991.2148},{"date":"2022-02-04","close":12169.5234},{"date":"2022-02-07","close":12258.6777},{"date":"2022-02-08","close":12258.6777},{"date":"2022-02-09","close":12258.6777},{"date":"2022-02-10","close":12124.9473},{"date":"2022-02-11","close":11768.3311},{"date":"2022-02-14","close":11590.0225},{"date":"2022-02-15","close":11188.8301},{"date":"2022-02-16","close":11723.7529},{"date":"2022-02-17","close":11768.3311},{"date":"2022-02-18","close":12035.792},{"date":"2022-02-21","close":11991.2148},{"date":"2022-02-22","close":11991.2148},{"date":"2022-02-23","close":11991.2148},{"date":"2022-02-24","close":11322.5605},{"date":"2022-02-25","close":11456.292},{"date":"2022-02-28","close":11456.292},{"date":"2022-03-02","close":12124.9473},{"date":"2022-03-03","close":12392.4092},{"date":"2022-03-04","close":12392.4092},{"date":"2022-03-07","close":12124.9473},{"date":"2022-03-08","close":11768.3311},{"date":"2022-03-10","close":11723.7529},{"date":"2022-03-11","close":11991.2148},{"date":"2022-03-14","close":11946.6387},{"date":"2022-03-15","close":11946.6387},{"date":"2022-03-16","close":11857.4844},{"date":"2022-03-17","close":11857.4844},{"date":"2022-03-18","close":12214.1006},{"date":"2022-03-21","close":12526.1396},{"date":"2022-03-22","close":12570.7168},{"date":"2022-03-23","close":13061.0635},{"date":"2022-03-24","close":12838.1787},{"date":"2022-03-25","close":12570.7168},{"date":"2022-03-28","close":12659.8701},{"date":"2022-03-29","close":12659.8701},{"date":"2022-03-30","close":12526.1396},{"date":"2022-03-31","close":12526.1396},{"date":"2022-04-01","close":12749.0244},{"date":"2022-04-04","close":12392.4092},{"date":"2022-04-05","close":12303.2539},{"date":"2022-04-06","close":12392.4092},{"date":"2022-04-07","close":12035.792},{"date":"2022-04-08","close":12035.792},{"date":"2022-04-11","close":12080.3701},{"date":"2022-04-12","close":11768.3311},{"date":"2022-04-13","close":11902.0615},{"date":"2022-04-14","close":11991.2148},{"date":"2022-04-15","close":11946.6387},{"date":"2022-04-18","close":11991.2148},{"date":"2022-04-19","close":12214.1006},{"date":"2022-04-20","close":12436.9854},{"date":"2022-04-21","close":12214.1006},{"date":"2022-04-22","close":12169.5234},{"date":"2022-04-25","close":12347.8311},{"date":"2022-04-26","close":12303.2539},{"date":"2022-04-27","close":11991.2148},{"date":"2022-04-28","close":12481.5625},{"date":"2022-04-29","close":12570.7168},{"date":"2022-05-02","close":12436.9854},{"date":"2022-05-03","close":12392.4092},{"date":"2022-05-04","close":12347.8311},{"date":"2022-05-06","close":12124.9473},{"date":"2022-05-09","close":13000.0},{"date":"2022-05-10","close":11367.1367},{"date":"2022-05-11","close":11411.7139},{"date":"2022-05-12","close":10876.791},{"date":"2022-05-13","close":11188.8301},{"date":"2022-05-16","close":11055.0977},{"date":"2022-05-17","close":11456.292},{"date":"2022-05-18","close":11545.4453},{"date":"2022-05-19","close":11233.4062},{"date":"2022-05-20","close":11322.5605},{"date":"2022-05-23","close":11144.252},{"date":"2022-05-24","close":10921.3672},{"date":"2022-05-25","close":10965.9443},{"date":"2022-05-26","close":10832.2129},{"date":"2022-05-27","close":10965.9443},{"date":"2022-05-30","close":11010.5215},{"date":"2022-05-31","close":11233.4062},{"date":"2022-06-02","close":11010.5215},{"date":"2022-06-03","close":11144.252},{"date":"2022-06-07","close":11010.5215},{"date":"2022-06-08","close":11099.6748},{"date":"2022-06-09","close":10965.9443},{"date":"2022-06-10","close":10743.0586},{"date":"2022-06-13","close":10252.7129},{"date":"2022-06-14","close":10029.8271},{"date":"2022-06-15","close":9628.6348},{"date":"2022-06-16","close":10074.4043},{"date":"2022-06-17","close":9851.5186},{"date":"2022-06-20","close":9361.1719},{"date":"2022-06-21","close":9450.3262},{"date":"2022-06-22","close":8844.0791},{"date":"2022-06-23","close":8514.209},{"date":"2022-06-24","close":8808.417},{"date":"2022-06-27","close":9316.5957},{"date":"2022-06-28","close":9316.5957},{"date":"2022-06-29","close":9227.4404},{"date":"2022-06-30","close":8915.4014},{"date":"2022-07-01","close":8790.5869},{"date":"2022-07-04","close":8674.6865},{"date":"2022-07-05","close":8826.248},{"date":"2022-07-06","close":8915.4014},{"date":"2022-07-07","close":9272.0176},{"date":"2022-07-08","close":10252.7129},{"date":"2022-07-11","close":10653.9053},{"date":"2022-07-12","close":10029.8271},{"date":"2022-07-13","close":9539.4795},{"date":"2022-07-14","close":9272.0176},{"date":"2022-07-15","close":9138.2871},{"date":"2022-07-18","close":9806.9424},{"date":"2022-07-19","close":10029.8271},{"date":"2022-07-20","close":9896.0957},{"date":"2022-07-21","close":9940.6738},{"date":"2022-07-22","close":10431.0195},{"date":"2022-07-25","close":11010.5215},{"date":"2022-07-26","close":11188.8301},{"date":"2022-07-27","close":11144.252},{"date":"2022-07-28","close":11277.9834},{"date":"2022-07-29","close":11144.252},{"date":"2022-08-01","close":10743.0586},{"date":"2022-08-02","close":11010.5215},{"date":"2022-08-03","close":10698.4824},{"date":"2022-08-04","close":10609.3281},{"date":"2022-08-05","close":10698.4824},{"date":"2022-08-08","close":10609.3281},{"date":"2022-08-09","close":10520.1738},{"date":"2022-08-10","close":10698.4824},{"date":"2022-08-11","close":11010.5215},{"date":"2022-08-12","close":10787.6357},{"date":"2022-08-16","close":10609.3281},{"date":"2022-08-17","close":10386.4434},{"date":"2022-08-18","close":10297.2891},{"date":"2022-08-19","close":10163.5576},{"date":"2022-08-22","close":10074.4043},{"date":"2022-08-23","close":9896.0957},{"date":"2022-08-24","close":10208.1348},{"date":"2022-08-25","close":10163.5576},{"date":"2022-08-26","close":10431.0195},{"date":"2022-08-29","close":9985.25},{"date":"2022-08-30","close":10208.1348},{"date":"2022-08-31","close":10208.1348},{"date":"2022-09-01","close":9806.9424},{"date":"2022-09-02","close":10118.9814},{"date":"2022-09-05","close":9985.25},{"date":"2022-09-06","close":9985.25},{"date":"2022-09-07","close":9717.7881},{"date":"2022-09-08","close":9940.6738},{"date":"2022-09-13","close":10252.7129},{"date":"2022-09-14","close":10297.2891},{"date":"2022-09-15","close":10163.5576},{"date":"2022-09-16","close":10163.5576},{"date":"2022-09-19","close":9450.3262},{"date":"2022-09-20","close":9628.6348},{"date":"2022-09-21","close":9628.6348},{"date":"2022-09-22","close":9405.749},{"date":"2022-09-23","close":9405.749},{"date":"2022-09-26","close":8915.4014},{"date":"2022-09-27","close":8959.9785},{"date":"2022-09-28","close":8255.6631},{"date":"2022-09-29","close":8335.9004},{"date":"2022-09-30","close":8326.9854},{"date":"2022-10-04","close":8487.4619},{"date":"2022-10-05","close":8237.8311},{"date":"2022-10-06","close":8603.3623},{"date":"2022-10-07","close":8737.0938},{"date":"2022-10-11","close":8255.6631},{"date":"2022-10-12","close":8246.7471},{"date":"2022-10-13","close":8023.8613},{"date":"2022-10-14","close":8246.7471},{"date":"2022-10-17","close":8318.0703},{"date":"2022-10-18","close":8416.1396},{"date":"2022-10-19","close":8344.8154},{"date":"2022-10-20","close":8318.0703},{"date":"2022-10-21","close":8157.5928},{"date":"2022-10-24","close":8175.4229},{"date":"2022-10-25","close":8300.2383},{"date":"2022-10-26","close":8362.6475},{"date":"2022-10-27","close":8630.1094},{"date":"2022-10-28","close":8585.5312},{"date":"2022-10-31","close":8585.5312},{"date":"2022-11-01","close":8826.248},{"date":"2022-11-02","close":8826.248},{"date":"2022-11-03","close":8728.1787},{"date":"2022-11-04","close":8728.1787},{"date":"2022-11-07","close":8763.8389},{"date":"2022-11-08","close":8826.248},{"date":"2022-11-09","close":8808.417},{"date":"2022-11-10","close":8647.9395},{"date":"2022-11-11","close":8870.8252},{"date":"2022-11-14","close":8915.4014},{"date":"2022-11-15","close":9004.5557},{"date":"2022-11-16","close":8906.4854},{"date":"2022-11-17","close":8870.8252},{"date":"2022-11-18","close":8870.8252},{"date":"2022-11-21","close":8621.1934},{"date":"2022-11-22","close":8576.6172},{"date":"2022-11-23","close":8594.4463},{"date":"2022-11-24","close":8665.7705},{"date":"2022-11-25","close":8817.332},{"date":"2022-11-28","close":8826.248},{"date":"2022-11-29","close":8959.9785},{"date":"2022-11-30","close":8959.9785},{"date":"2022-12-01","close":9138.2871},{"date":"2022-12-02","close":9093.71},{"date":"2022-12-05","close":9004.5557},{"date":"2022-12-06","close":8897.5713},{"date":"2022-12-07","close":8897.5713},{"date":"2022-12-08","close":8915.4014},{"date":"2022-12-09","close":8906.4854},{"date":"2022-12-12","close":9182.8643},{"date":"2022-12-13","close":9093.71},{"date":"2022-12-14","close":9093.71},{"date":"2022-12-15","close":9049.1328},{"date":"2022-12-16","close":8959.9785},{"date":"2022-12-19","close":8897.5713},{"date":"2022-12-20","close":8870.8252},{"date":"2022-12-21","close":8852.9941},{"date":"2022-12-22","close":8897.5713},{"date":"2022-12-23","close":8879.7402},{"date":"2022-12-26","close":8790.5869},{"date":"2022-12-27","close":8844.0791},{"date":"2022-12-28","close":8944.3721},{"date":"2022-12-29","close":8561.4326},{"date":"2023-01-02","close":8415.5498},{"date":"2023-01-03","close":8324.375},{"date":"2023-01-04","close":8333.4932},{"date":"2023-01-05","close":8351.7275},{"date":"2023-01-06","close":8424.668},{"date":"2023-01-09","close":8543.1973},{"date":"2023-01-10","close":8543.1973},{"date":"2023-01-11","close":8588.7861},{"date":"2023-01-12","close":8597.9023},{"date":"2023-01-13","close":8625.2559},{"date":"2023-01-16","close":8625.2559},{"date":"2023-01-17","close":8588.7861},{"date":"2023-01-18","close":8552.3154},{"date":"2023-01-19","close":8552.3154},{"date":"2023-01-20","close":8588.7861},{"date":"2023-01-25","close":8679.9609},{"date":"2023-01-26","close":8825.8438},{"date":"2023-01-27","close":8762.0205},{"date":"2023-01-30","close":8798.4902},{"date":"2023-01-31","close":8780.2549},{"date":"2023-02-01","close":8889.666},{"date":"2023-02-02","close":8953.4902},{"date":"2023-02-03","close":8926.1367},{"date":"2023-02-06","close":8926.1367},{"date":"2023-02-07","close":8834.96},{"date":"2023-02-08","close":8944.3721},{"date":"2023-02-09","close":9053.7832},{"date":"2023-02-10","close":8989.9609},{"date":"2023-02-13","close":8989.9609},{"date":"2023-02-14","close":8962.6064},{"date":"2023-02-15","close":8926.1367},{"date":"2023-02-16","close":8944.3721},{"date":"2023-02-17","close":9199.665},{"date":"2023-02-20","close":9391.1348},{"date":"2023-02-21","close":9527.8994},{"date":"2023-02-22","close":9327.3105},{"date":"2023-02-23","close":9217.8994},{"date":"2023-02-24","close":9008.1953},{"date":"2023-02-27","close":9208.7822},{"date":"2023-02-28","close":9099.3721},{"date":"2023-03-02","close":9217.8994},{"date":"2023-03-03","close":9199.665},{"date":"2023-03-06","close":9154.0771},{"date":"2023-03-07","close":9108.4883},{"date":"2023-03-08","close":9154.0771},{"date":"2023-03-09","close":9081.1357},{"date":"2023-03-10","close":8989.9609},{"date":"2023-03-13","close":8789.3721},{"date":"2023-03-14","close":8616.1387},{"date":"2023-03-15","close":8762.0205},{"date":"2023-03-16","close":8679.9609},{"date":"2023-03-17","close":8725.5498},{"date":"2023-03-20","close":8771.1387},{"date":"2023-03-21","close":8798.4902},{"date":"2023-03-22","close":8816.7256},{"date":"2023-03-23","close":8698.1973},{"date":"2023-03-24","close":8661.7266},{"date":"2023-03-27","close":8588.7861},{"date":"2023-03-28","close":8652.6084},{"date":"2023-03-29","close":8634.373},{"date":"2023-03-30","close":8752.9023},{"date":"2023-03-31","close":9099.3721},{"date":"2023-04-03","close":9582.6035},{"date":"2023-04-04","close":9664.6631},{"date":"2023-04-05","close":9755.8389},{"date":"2023-04-06","close":9272.6055},{"date":"2023-04-07","close":9254.3711},{"date":"2023-04-10","close":9181.4297},{"date":"2023-04-11","close":9628.1924},{"date":"2023-04-12","close":9664.6631},{"date":"2023-04-13","close":9692.0146},{"date":"2023-04-14","close":9719.3691},{"date":"2023-04-17","close":9619.0752},{"date":"2023-04-18","close":9482.3105},{"date":"2023-04-19","close":9382.0166},{"date":"2023-04-20","close":9263.4873},{"date":"2023-04-21","close":8962.6064},{"date":"2023-04-24","close":8743.7842},{"date":"2023-04-25","close":8898.7832},{"date":"2023-04-26","close":8935.2549},{"date":"2023-04-27","close":8898.7832},{"date":"2023-04-28","close":8789.3721},{"date":"2023-05-02","close":9053.7832},{"date":"2023-05-03","close":8989.9609},{"date":"2023-05-04","close":9072.0186},{"date":"2023-05-08","close":9254.3711},{"date":"2023-05-09","close":9144.959},{"date":"2023-05-10","close":9144.959},{"date":"2023-05-11","close":9117.6064},{"date":"2023-05-12","close":9081.1357},{"date":"2023-05-15","close":9008.1953},{"date":"2023-05-16","close":9382.0166},{"date":"2023-05-17","close":9391.1348},{"date":"2023-05-18","close":9382.0166},{"date":"2023-05-19","close":9391.1348},{"date":"2023-05-22","close":9391.1348},{"date":"2023-05-23","close":9436.7227},{"date":"2023-05-24","close":9564.3691},{"date":"2023-05-25","close":9454.958},{"date":"2023-05-26","close":9245.2539},{"date":"2023-05-30","close":9254.3711},{"date":"2023-05-31","close":9190.5479},{"date":"2023-06-01","close":9190.5479},{"date":"2023-06-02","close":9163.1943},{"date":"2023-06-05","close":9290.8408},{"date":"2023-06-07","close":9309.0771},{"date":"2023-06-08","close":9290.8408},{"date":"2023-06-09","close":9436.7227},{"date":"2023-06-12","close":9299.959},{"date":"2023-06-13","close":9254.3711},{"date":"2023-06-14","close":9072.0186},{"date":"2023-06-15","close":9126.7246},{"date":"2023-06-16","close":9163.1943},{"date":"2023-06-19","close":9163.1943},{"date":"2023-06-20","close":9190.5479},{"date":"2023-06-21","close":9217.8994},{"date":"2023-06-22","close":9172.3125},{"date":"2023-06-23","close":9117.6064},{"date":"2023-06-26","close":9254.3711},{"date":"2023-06-27","close":9454.958},{"date":"2023-06-28","close":9254.3711},{"date":"2023-06-29","close":9327.3105},{"date":"2023-06-30","close":9318.1943},{"date":"2023-07-03","close":9509.6631},{"date":"2023-07-04","close":9600.8398},{"date":"2023-07-05","close":9482.3105},{"date":"2023-07-06","close":9263.4873},{"date":"2023-07-07","close":9181.4297},{"date":"2023-07-10","close":9126.7246},{"date":"2023-07-11","close":9236.1357},{"date":"2023-07-12","close":9299.959},{"date":"2023-07-13","close":9336.4287},{"date":"2023-07-14","close":9181.4297},{"date":"2023-07-17","close":9144.959},{"date":"2023-07-18","close":9081.1357},{"date":"2023-07-19","close":9154.0771},{"date":"2023-07-20","close":9099.3721},{"date":"2023-07-21","close":9053.7832},{"date":"2023-07-24","close":8999.0771},{"date":"2023-07-25","close":8743.7842},{"date":"2023-07-26","close":8442.9043},{"date":"2023-07-27","close":8452.0215},{"date":"2023-07-28","close":8406.4336},{"date":"2023-07-31","close":8470.2559},{"date":"2023-08-01","close":8643.4912},{"date":"2023-08-02","close":8506.7275},{"date":"2023-08-03","close":8406.4336},{"date":"2023-08-04","close":8506.7275},{"date":"2023-08-07","close":8479.374},{"date":"2023-08-08","close":8479.374},{"date":"2023-08-09","close":8479.374},{"date":"2023-08-10","close":8479.374},{"date":"2023-08-11","close":8470.2559},{"date":"2023-08-14","close":8479.374},{"date":"2023-08-16","close":8452.0215},{"date":"2023-08-17","close":8388.1982},{"date":"2023-08-18","close":8379.0801},{"date":"2023-08-21","close":8406.4336},{"date":"2023-08-22","close":8369.9629},{"date":"2023-08-23","close":8360.8447},{"date":"2023-08-24","close":8333.4932},{"date":"2023-08-25","close":8333.4932},{"date":"2023-08-28","close":8360.8447},{"date":"2023-08-29","close":8369.9629},{"date":"2023-08-30","close":8379.0801},{"date":"2023-08-31","close":8333.4932},{"date":"2023-09-01","close":8342.6104},{"date":"2023-09-04","close":8333.4932},{"date":"2023-09-05","close":8196.7275},{"date":"2023-09-06","close":8287.9043},{"date":"2023-09-07","close":8297.0225},{"date":"2023-09-08","close":8251.4336},{"date":"2023-09-11","close":8315.2568},{"date":"2023-09-12","close":8278.7871},{"date":"2023-09-13","close":8278.7871},{"date":"2023-09-14","close":8251.4336},{"date":"2023-09-15","close":8287.9043},{"date":"2023-09-18","close":8278.7871},{"date":"2023-09-19","close":8260.5518},{"date":"2023-09-20","close":8251.4336},{"date":"2023-09-21","close":8205.8457},{"date":"2023-09-22","close":8187.6108},{"date":"2023-09-25","close":8151.1411},{"date":"2023-09-26","close":8078.1997},{"date":"2023-09-27","close":8214.9639},{"date":"2023-10-04","close":8059.9639},{"date":"2023-10-05","close":8078.1997},{"date":"2023-10-06","close":8078.1997},{"date":"2023-10-10","close":7996.1406},{"date":"2023-10-11","close":8059.9639},{"date":"2023-10-12","close":8096.4351},{"date":"2023-10-13","close":8096.4351},{"date":"2023-10-16","close":8132.9048},{"date":"2023-10-17","close":8096.4351},{"date":"2023-10-18","close":8105.5518},{"date":"2023-10-19","close":8032.6118},{"date":"2023-10-20","close":8041.73},{"date":"2023-10-23","close":8069.082},{"date":"2023-10-24","close":8050.8457},{"date":"2023-10-25","close":8041.73},{"date":"2023-10-26","close":7950.5527},{"date":"2023-10-27","close":8050.8457},{"date":"2023-10-30","close":8087.3169},{"date":"2023-10-31","close":8023.4937},{"date":"2023-11-01","close":8151.1411},{"date":"2023-11-02","close":8342.6104},{"date":"2023-11-03","close":8278.7871},{"date":"2023-11-06","close":8415.5498},{"date":"2023-11-07","close":8333.4932},{"date":"2023-11-08","close":8214.9639},{"date":"2023-11-09","close":8214.9639},{"date":"2023-11-10","close":8160.2578},{"date":"2023-11-13","close":8087.3169},{"date":"2023-11-14","close":8123.7871},{"date":"2023-11-15","close":8132.9048},{"date":"2023-11-16","close":8132.9048},{"date":"2023-11-17","close":8151.1411},{"date":"2023-11-20","close":8142.0229},{"date":"2023-11-21","close":8214.9639},{"date":"2023-11-22","close":8442.9043},{"date":"2023-11-23","close":8369.9629},{"date":"2023-11-24","close":8360.8447},{"date":"2023-11-27","close":8297.0225},{"date":"2023-11-28","close":8315.2568},{"date":"2023-11-29","close":8379.0801},{"date":"2023-11-30","close":8360.8447},{"date":"2023-12-01","close":8114.6699},{"date":"2023-12-04","close":8105.5518},{"date":"2023-12-05","close":8087.3169},{"date":"2023-12-06","close":8096.4351},{"date":"2023-12-07","close":8096.4351},{"date":"2023-12-08","close":8160.2578},{"date":"2023-12-11","close":8132.9048},{"date":"2023-12-12","close":8142.0229},{"date":"2023-12-13","close":8078.1997},{"date":"2023-12-14","close":8087.3169},{"date":"2023-12-15","close":8087.3169},{"date":"2023-12-18","close":8105.5518},{"date":"2023-12-19","close":8096.4351},{"date":"2023-12-20","close":8114.6699},{"date":"2023-12-21","close":8078.1997},{"date":"2023-12-22","close":8050.8457},{"date":"2023-12-26","close":8059.9639},{"date":"2023-12-27","close":8265.6709},{"date":"2023-12-28","close":8209.5693},{"date":"2024-01-02","close":8209.5693},{"date":"2024-01-03","close":8200.2188},{"date":"2024-01-04","close":8200.2188},{"date":"2024-01-05","close":8312.4229},{"date":"2024-01-08","close":8246.9707},{"date":"2024-01-09","close":8228.2695},{"date":"2024-01-10","close":8181.5181},{"date":"2024-01-11","close":8190.8687},{"date":"2024-01-12","close":8162.8179},{"date":"2024-01-15","close":8134.7671},{"date":"2024-01-16","close":8041.2637},{"date":"2024-01-17","close":7947.7612},{"date":"2024-01-18","close":7891.6587},{"date":"2024-01-19","close":7929.0601},{"date":"2024-01-22","close":7985.1626},{"date":"2024-01-23","close":7966.4614},{"date":"2024-01-24","close":7938.4106},{"date":"2024-01-25","close":7957.1108},{"date":"2024-01-26","close":8013.2129},{"date":"2024-01-29","close":8050.6143},{"date":"2024-01-30","close":8059.9648},{"date":"2024-01-31","close":8116.0664},{"date":"2024-02-01","close":8246.9707},{"date":"2024-02-02","close":8331.123},{"date":"2024-02-05","close":8377.875},{"date":"2024-02-06","close":8284.3721},{"date":"2024-02-07","close":8228.2695},{"date":"2024-02-08","close":8190.8687},{"date":"2024-02-13","close":8190.8687},{"date":"2024-02-14","close":8190.8687},{"date":"2024-02-15","close":8116.0664},{"date":"2024-02-16","close":8134.7671},{"date":"2024-02-19","close":8144.1167},{"date":"2024-02-20","close":8059.9648},{"date":"2024-02-21","close":8144.1167},{"date":"2024-02-22","close":8134.7671},{"date":"2024-02-23","close":8088.0156},{"date":"2024-02-26","close":8041.2637},{"date":"2024-02-27","close":7994.5122},{"date":"2024-02-28","close":8041.2637},{"date":"2024-02-29","close":8013.2129},{"date":"2024-03-04","close":8050.6143},{"date":"2024-03-05","close":8013.2129},{"date":"2024-03-06","close":7947.7612},{"date":"2024-03-07","close":7975.812},{"date":"2024-03-08","close":7985.1626},{"date":"2024-03-11","close":7957.1108},{"date":"2024-03-12","close":7947.7612},{"date":"2024-03-13","close":7929.0601},{"date":"2024-03-14","close":7938.4106},{"date":"2024-03-15","close":7947.7612},{"date":"2024-03-18","close":7910.3594},{"date":"2024-03-19","close":7919.71},{"date":"2024-03-20","close":7901.0093},{"date":"2024-03-21","close":7938.4106},{"date":"2024-03-22","close":7938.4106},{"date":"2024-03-25","close":7929.0601},{"date":"2024-03-26","close":7919.71},{"date":"2024-03-27","close":7929.0601},{"date":"2024-03-28","close":7938.4106},{"date":"2024-03-29","close":8041.2637},{"date":"2024-04-01","close":7938.4106},{"date":"2024-04-02","close":7910.3594},{"date":"2024-04-03","close":7947.7612},{"date":"2024-04-04","close":7910.3594},{"date":"2024-04-05","close":7910.3594},{"date":"2024-04-08","close":7891.6587},{"date":"2024-04-09","close":7826.207},{"date":"2024-04-11","close":7760.7544},{"date":"2024-04-12","close":7760.7544},{"date":"2024-04-15","close":7807.5063},{"date":"2024-04-16","close":7620.5},{"date":"2024-04-17","close":7751.4043},{"date":"2024-04-18","close":7770.105},{"date":"2024-04-19","close":7807.5063},{"date":"2024-04-22","close":7770.105},{"date":"2024-04-23","close":7826.207},{"date":"2024-04-24","close":7882.3086},{"date":"2024-04-25","close":7798.1558},{"date":"2024-04-26","close":7807.5063},{"date":"2024-04-29","close":7779.4551},{"date":"2024-04-30","close":7751.4043},{"date":"2024-05-02","close":7770.105},{"date":"2024-05-03","close":7732.7041},{"date":"2024-05-07","close":7657.9014},{"date":"2024-05-08","close":7704.6528},{"date":"2024-05-09","close":7648.5508},{"date":"2024-05-10","close":7657.9014},{"date":"2024-05-13","close":7629.8501},{"date":"2024-05-14","close":7611.1494},{"date":"2024-05-16","close":7676.6021},{"date":"2024-05-17","close":7826.207},{"date":"2024-05-20","close":7807.5063},{"date":"2024-05-21","close":7807.5063},{"date":"2024-05-22","close":7882.3086},{"date":"2024-05-23","close":7947.7612},{"date":"2024-05-24","close":7882.3086},{"date":"2024-05-27","close":7807.5063},{"date":"2024-05-28","close":7882.3086},{"date":"2024-05-29","close":7816.8564},{"date":"2024-05-30","close":7826.207},{"date":"2024-05-31","close":7695.3027},{"date":"2024-06-03","close":7854.2578},{"date":"2024-06-04","close":7835.5571},{"date":"2024-06-05","close":7872.958},{"date":"2024-06-07","close":7872.958},{"date":"2024-06-10","close":7910.3594},{"date":"2024-06-11","close":7882.3086},{"date":"2024-06-12","close":7835.5571},{"date":"2024-06-13","close":7844.9077},{"date":"2024-06-14","close":7826.207},{"date":"2024-06-17","close":7798.1558},{"date":"2024-06-18","close":7826.207},{"date":"2024-06-19","close":7657.9014},{"date":"2024-06-20","close":7629.8501},{"date":"2024-06-21","close":7583.0991},{"date":"2024-06-24","close":7583.0991},{"date":"2024-06-25","close":7480.2451},{"date":"2024-06-26","close":7461.5449},{"date":"2024-06-27","close":7368.0415},{"date":"2024-06-28","close":7526.9971},{"date":"2024-07-01","close":7461.5449},{"date":"2024-07-02","close":7461.5449},{"date":"2024-07-03","close":7386.7422},{"date":"2024-07-04","close":7339.9912},{"date":"2024-07-05","close":7368.0415},{"date":"2024-07-08","close":7386.7422},{"date":"2024-07-09","close":7396.0928},{"date":"2024-07-10","close":7470.8955},{"date":"2024-07-11","close":7508.2964},{"date":"2024-07-12","close":7452.1948},{"date":"2024-07-15","close":7433.4941},{"date":"2024-07-16","close":7564.3984},{"date":"2024-07-17","close":7489.5957},{"date":"2024-07-18","close":7480.2451},{"date":"2024-07-19","close":7386.7422},{"date":"2024-07-22","close":7311.9399},{"date":"2024-07-23","close":7293.2393},{"date":"2024-07-24","close":7302.5898},{"date":"2024-07-25","close":7311.9399},{"date":"2024-07-26","close":7293.2393},{"date":"2024-07-29","close":7293.2393},{"date":"2024-07-30","close":7311.9399},{"date":"2024-07-31","close":7265.1885},{"date":"2024-08-01","close":7274.5386},{"date":"2024-08-02","close":7218.4365},{"date":"2024-08-05","close":6545.2148},{"date":"2024-08-06","close":6676.1191},{"date":"2024-08-07","close":6741.5713},{"date":"2024-08-08","close":6760.272},{"date":"2024-08-09","close":6965.9785},{"date":"2024-08-12","close":6975.3286},{"date":"2024-08-13","close":6956.6279},{"date":"2024-08-14","close":6975.3286},{"date":"2024-08-16","close":6928.5776},{"date":"2024-08-19","close":6947.2783},{"date":"2024-08-20","close":7068.832},{"date":"2024-08-21","close":6928.5776},{"date":"2024-08-22","close":6909.877},{"date":"2024-08-23","close":6891.1763},{"date":"2024-08-26","close":6928.5776},{"date":"2024-08-27","close":6928.5776},{"date":"2024-08-28","close":6928.5776},{"date":"2024-08-29","close":6760.272},{"date":"2024-08-30","close":6863.125},{"date":"2024-09-02","close":7096.8828},{"date":"2024-09-03","close":6947.2783},{"date":"2024-09-04","close":6816.374},{"date":"2024-09-05","close":6732.2207},{"date":"2024-09-06","close":6919.2271},{"date":"2024-09-09","close":6694.8198},{"date":"2024-09-10","close":6704.1699},{"date":"2024-09-11","close":6610.667},{"date":"2024-09-12","close":6704.1699},{"date":"2024-09-13","close":6732.2207},{"date":"2024-09-19","close":6694.8198},{"date":"2024-09-20","close":6722.8706},{"date":"2024-09-23","close":6685.4697},{"date":"2024-09-24","close":6704.1699},{"date":"2024-09-25","close":6722.8706},{"date":"2024-09-26","close":6844.4243},{"date":"2024-09-27","close":6900.5264},{"date":"2024-09-30","close":7087.5322},{"date":"2024-10-02","close":7096.8828},{"date":"2024-10-04","close":7003.3799},{"date":"2024-10-07","close":7031.4307},{"date":"2024-10-08","close":7031.4307},{"date":"2024-10-10","close":7096.8828},{"date":"2024-10-11","close":7209.0869},{"date":"2024-10-14","close":7209.0869},{"date":"2024-10-15","close":7199.7363},{"date":"2024-10-16","close":7199.7363},{"date":"2024-10-17","close":6984.6792},{"date":"2024-10-18","close":6975.3286},{"date":"2024-10-21","close":6984.6792},{"date":"2024-10-22","close":6956.6279},{"date":"2024-10-23","close":6919.2271},{"date":"2024-10-24","close":6778.9727},{"date":"2024-10-25","close":6554.5654},{"date":"2024-10-28","close":6648.0684},{"date":"2024-10-29","close":6676.1191},{"date":"2024-10-30","close":6601.3164},{"date":"2024-10-31","close":6694.8198},{"date":"2024-11-01","close":6666.769},{"date":"2024-11-04","close":6722.8706},{"date":"2024-11-05","close":6816.374},{"date":"2024-11-06","close":6835.0742},{"date":"2024-11-07","close":6863.125},{"date":"2024-11-08","close":6872.4756},{"date":"2024-11-11","close":6863.125},{"date":"2024-11-12","close":6825.7236},{"date":"2024-11-13","close":6582.6157},{"date":"2024-11-14","close":6610.667},{"date":"2024-11-15","close":6788.3228},{"date":"2024-11-18","close":6788.3228},{"date":"2024-11-19","close":6676.1191},{"date":"2024-11-20","close":6648.0684},{"date":"2024-11-21","close":6638.7178},{"date":"2024-11-22","close":6666.769},{"date":"2024-11-25","close":6722.8706},{"date":"2024-11-26","close":6676.1191},{"date":"2024-11-27","close":6760.272},{"date":"2024-11-28","close":6807.0234},{"date":"2024-11-29","close":6807.0234},{"date":"2024-12-02","close":6825.7236},{"date":"2024-12-03","close":6657.4185},{"date":"2024-12-04","close":6601.3164},{"date":"2024-12-05","close":6610.667},{"date":"2024-12-06","close":6545.2148},{"date":"2024-12-09","close":6302.1069},{"date":"2024-12-10","close":6395.6099},{"date":"2024-12-11","close":6666.769},{"date":"2024-12-12","close":6657.4185},{"date":"2024-12-13","close":6778.9727},{"date":"2024-12-16","close":6657.4185},{"date":"2024-12-17","close":6694.8198},{"date":"2024-12-18","close":6676.1191},{"date":"2024-12-19","close":6778.9727},{"date":"2024-12-20","close":6750.9214},{"date":"2024-12-23","close":6769.6221},{"date":"2024-12-24","close":6778.9727},{"date":"2024-12-26","close":6853.7749},{"date":"2024-12-27","close":6969.9409},{"date":"2024-12-30","close":6921.5386},{"date":"2025-01-02","close":6882.8164},{"date":"2025-01-03","close":7018.3433},{"date":"2025-01-06","close":7037.7041},{"date":"2025-01-07","close":7028.0234},{"date":"2025-01-08","close":7047.3843},{"date":"2025-01-09","close":7115.1479},{"date":"2025-01-10","close":7095.7866},{"date":"2025-01-13","close":7066.7456},{"date":"2025-01-14","close":7018.3433},{"date":"2025-01-15","close":6969.9409},{"date":"2025-01-16","close":6969.9409},{"date":"2025-01-17","close":7076.4258},{"date":"2025-01-20","close":7124.8281},{"date":"2025-01-21","close":7124.8281},{"date":"2025-01-22","close":7047.3843},{"date":"2025-01-23","close":7057.0649},{"date":"2025-01-24","close":7037.7041},{"date":"2025-01-31","close":7008.6626},{"date":"2025-02-03","close":6989.3018},{"date":"2025-02-04","close":6960.2603},{"date":"2025-02-05","close":6863.4556},{"date":"2025-02-06","close":6931.2188},{"date":"2025-02-07","close":6911.8579},{"date":"2025-02-10","close":6960.2603},{"date":"2025-02-11","close":6921.5386},{"date":"2025-02-12","close":6921.5386},{"date":"2025-02-13","close":6940.8994},{"date":"2025-02-14","close":6873.1357},{"date":"2025-02-17","close":6911.8579},{"date":"2025-02-18","close":6969.9409},{"date":"2025-02-19","close":6931.2188},{"date":"2025-02-20","close":6950.5796},{"date":"2025-02-21","close":6950.5796},{"date":"2025-02-24","close":6960.2603},{"date":"2025-02-25","close":6979.6211},{"date":"2025-02-26","close":6989.3018},{"date":"2025-02-27","close":7018.3433},{"date":"2025-02-28","close":6911.8579},{"date":"2025-03-04","close":6863.4556},{"date":"2025-03-05","close":6931.2188},{"date":"2025-03-06","close":6931.2188},{"date":"2025-03-07","close":7066.7456},{"date":"2025-03-10","close":7066.7456},{"date":"2025-03-11","close":6969.9409},{"date":"2025-03-12","close":7008.6626},{"date":"2025-03-13","close":6960.2603},{"date":"2025-03-14","close":6940.8994},{"date":"2025-03-17","close":6921.5386},{"date":"2025-03-18","close":6892.4971},{"date":"2025-03-19","close":6989.3018},{"date":"2025-03-20","close":6969.9409},{"date":"2025-03-21","close":6940.8994},{"date":"2025-03-24","close":6834.4141},{"date":"2025-03-25","close":6844.0947},{"date":"2025-03-26","close":6873.1357},{"date":"2025-03-27","close":6853.7749},{"date":"2025-03-28","close":6795.6924},{"date":"2025-03-31","close":6611.7632},{"date":"2025-04-01","close":6756.9702},{"date":"2025-04-02","close":6815.0532},{"date":"2025-04-03","close":6679.5264},{"date":"2025-04-04","close":6679.5264},{"date":"2025-04-07","close":6456.8755},{"date":"2025-04-08","close":6476.2368},{"date":"2025-04-09","close":6524.6392},{"date":"2025-04-10","close":6727.9287},{"date":"2025-04-11","close":6776.3311},{"date":"2025-04-14","close":6882.8164},{"date":"2025-04-15","close":6892.4971},{"date":"2025-04-16","close":6882.8164},{"date":"2025-04-17","close":6882.8164},{"date":"2025-04-18","close":6873.1357},{"date":"2025-04-21","close":6902.1772},{"date":"2025-04-22","close":6882.8164},{"date":"2025-04-23","close":6873.1357},{"date":"2025-04-24","close":6882.8164},{"date":"2025-04-25","close":6921.5386},{"date":"2025-04-28","close":6882.8164},{"date":"2025-04-29","close":6960.2603},{"date":"2025-04-30","close":6940.8994},{"date":"2025-05-02","close":6950.5796},{"date":"2025-05-07","close":6960.2603},{"date":"2025-05-08","close":6911.8579},{"date":"2025-05-09","close":6940.8994},{"date":"2025-05-12","close":6969.9409},{"date":"2025-05-13","close":6979.6211},{"date":"2025-05-14","close":6940.8994},{"date":"2025-05-15","close":6989.3018},{"date":"2025-05-16","close":6989.3018},{"date":"2025-05-19","close":7018.3433},{"date":"2025-05-20","close":7037.7041},{"date":"2025-05-21","close":7095.7866},{"date":"2025-05-22","close":7086.1064},{"date":"2025-05-23","close":7095.7866},{"date":"2025-05-26","close":7076.4258},{"date":"2025-05-27","close":7086.1064},{"date":"2025-05-28","close":7260.355},{"date":"2025-05-29","close":7289.3965},{"date":"2025-05-30","close":7289.3965},{"date":"2025-06-02","close":7347.479},{"date":"2025-06-04","close":7328.1182},{"date":"2025-06-05","close":7318.438},{"date":"2025-06-09","close":7541.0889},{"date":"2025-06-10","close":7618.5322},{"date":"2025-06-11","close":7676.6152},{"date":"2025-06-12","close":7715.3369},{"date":"2025-06-13","close":7541.0889},{"date":"2025-06-16","close":7376.5205},{"date":"2025-06-17","close":7347.479},{"date":"2025-06-18","close":7434.6035},{"date":"2025-06-19","close":7483.0059},{"date":"2025-06-20","close":7473.3252},{"date":"2025-06-23","close":7328.1182},{"date":"2025-06-24","close":7453.9644},{"date":"2025-06-25","close":7434.6035},{"date":"2025-06-26","close":7395.8813},{"date":"2025-06-27","close":7357.1597},{"date":"2025-06-30","close":7444.2837},{"date":"2025-07-01","close":7512.0474},{"date":"2025-07-02","close":7502.3667},{"date":"2025-07-03","close":7502.3667},{"date":"2025-07-04","close":7521.7275},{"date":"2025-07-07","close":7531.4082},{"date":"2025-07-08","close":7589.4912},{"date":"2025-07-09","close":7647.5737},{"date":"2025-07-10","close":7657.2544},{"date":"2025-07-11","close":7695.9761},{"date":"2025-07-14","close":7695.9761},{"date":"2025-07-15","close":7686.2959},{"date":"2025-07-16","close":7676.6152},{"date":"2025-07-17","close":7686.2959},{"date":"2025-07-18","close":7725.0176},{"date":"2025-07-21","close":7695.9761},{"date":"2025-07-22","close":7628.2129},{"date":"2025-07-23","close":7657.2544},{"date":"2025-07-24","close":7657.2544},{"date":"2025-07-25","close":7657.2544},{"date":"2025-07-28","close":7647.5737},{"date":"2025-07-29","close":7637.8936},{"date":"2025-07-30","close":7647.5737},{"date":"2025-07-31","close":7647.5737},{"date":"2025-08-01","close":7453.9644},{"date":"2025-08-04","close":7531.4082},{"date":"2025-08-05","close":7608.8521},{"date":"2025-08-06","close":7608.8521},{"date":"2025-08-07","close":7599.1714},{"date":"2025-08-08","close":7579.8105},{"date":"2025-08-11","close":7570.1299},{"date":"2025-08-12","close":7579.8105},{"date":"2025-08-13","close":7570.1299},{"date":"2025-08-14","close":7695.9761},{"date":"2025-08-18","close":7715.3369},{"date":"2025-08-19","close":7676.6152},{"date":"2025-08-20","close":7618.5322},{"date":"2025-08-21","close":7676.6152},{"date":"2025-08-22","close":7666.9346},{"date":"2025-08-25","close":7792.7808},{"date":"2025-08-26","close":7783.1006},{"date":"2025-08-27","close":7792.7808},{"date":"2025-08-28","close":7879.9053},{"date":"2025-08-29","close":7889.5854},{"date":"2025-09-01","close":8083.1953},{"date":"2025-09-02","close":8180.0},{"date":"2025-09-03","close":8218.7217},{"date":"2025-09-04","close":8305.8457},{"date":"2025-09-05","close":8567.2188},{"date":"2025-09-08","close":8683.3848},{"date":"2025-09-09","close":8605.9404},{"date":"2025-09-10","close":8422.0117},{"date":"2025-09-11","close":8286.4854},{"date":"2025-09-12","close":8218.7217},{"date":"2025-09-15","close":8247.7627},{"date":"2025-09-16","close":8228.4023},{"date":"2025-09-17","close":8228.4023},{"date":"2025-09-18","close":8257.4434},{"date":"2025-09-19","close":8550.0},{"date":"2025-09-22","close":8073.5146},{"date":"2025-09-23","close":8034.793},{"date":"2025-09-24","close":8025.1123},{"date":"2025-09-25","close":8073.5146},{"date":"2025-09-26","close":7821.8223},{"date":"2025-09-29","close":8025.1123},{"date":"2025-09-30","close":7976.71},{"date":"2025-10-01","close":7967.0293},{"date":"2025-10-02","close":7937.9878},{"date":"2025-10-10","close":7734.6982},{"date":"2025-10-13","close":7618.5322},{"date":"2025-10-14","close":7512.0474},{"date":"2025-10-15","close":7695.9761},{"date":"2025-10-16","close":7754.0591},{"date":"2025-10-17","close":7647.5737},{"date":"2025-10-20","close":7599.1714},{"date":"2025-10-21","close":7676.6152},{"date":"2025-10-22","close":7589.4912},{"date":"2025-10-23","close":7589.4912},{"date":"2025-10-24","close":7589.4912},{"date":"2025-10-27","close":7657.2544},{"date":"2025-10-28","close":7570.1299},{"date":"2025-10-29","close":7473.3252},{"date":"2025-10-30","close":7279.7158},{"date":"2025-10-31","close":7357.1597},{"date":"2025-11-03","close":7182.9111},{"date":"2025-11-04","close":7163.5503},{"date":"2025-11-05","close":7134.5088},{"date":"2025-11-06","close":7453.9644},{"date":"2025-11-07","close":7366.8403},{"date":"2025-11-10","close":7541.0889},{"date":"2025-11-11","close":7444.2837},{"date":"2025-11-12","close":7434.6035},{"date":"2025-11-13","close":7386.2012},{"date":"2025-11-14","close":7386.2012},{"date":"2025-11-17","close":7376.5205},{"date":"2025-11-18","close":7163.5503},{"date":"2025-11-19","close":7144.1895},{"date":"2025-11-20","close":7299.0767},{"date":"2025-11-21","close":7221.6328},{"date":"2025-11-24","close":7357.1597},{"date":"2025-11-25","close":7347.479},{"date":"2025-11-26","close":7376.5205},{"date":"2025-11-27","close":7357.1597},{"date":"2025-11-28","close":7453.9644},{"date":"2025-12-01","close":7434.6035},{"date":"2025-12-02","close":7473.3252},{"date":"2025-12-03","close":7608.8521},{"date":"2025-12-04","close":7628.2129},{"date":"2025-12-05","close":7773.4199},{"date":"2025-12-08","close":7744.3784},{"date":"2025-12-09","close":7686.2959},{"date":"2025-12-10","close":7686.2959},{"date":"2025-12-11","close":7821.8223},{"date":"2025-12-12","close":8005.7515},{"date":"2025-12-15","close":7996.0708},{"date":"2025-12-16","close":8121.917},{"date":"2025-12-17","close":8034.793},{"date":"2025-12-18","close":8092.8755},{"date":"2025-12-19","close":7996.0708},{"date":"2025-12-22","close":8160.6387},{"date":"2025-12-23","close":8189.6802},{"date":"2025-12-24","close":8238.083},{"date":"2025-12-26","close":8180.0},{"date":"2025-12-29","close":8220.0},{"date":"2025-12-30","close":8110.0},{"date":"2026-01-02","close":8110.0},{"date":"2026-01-05","close":8110.0},{"date":"2026-01-06","close":8130.0},{"date":"2026-01-07","close":8030.0},{"date":"2026-01-08","close":7810.0},{"date":"2026-01-09","close":7900.0},{"date":"2026-01-12","close":7910.0},{"date":"2026-01-13","close":8000.0},{"date":"2026-01-14","close":7940.0},{"date":"2026-01-15","close":7990.0},{"date":"2026-01-16","close":7900.0},{"date":"2026-01-19","close":7880.0},{"date":"2026-01-20","close":7970.0},{"date":"2026-01-21","close":7770.0},{"date":"2026-01-22","close":7860.0},{"date":"2026-01-23","close":7990.0},{"date":"2026-01-26","close":8000.0},{"date":"2026-01-27","close":8100.0},{"date":"2026-01-28","close":8230.0},{"date":"2026-01-29","close":8200.0},{"date":"2026-01-30","close":8140.0},{"date":"2026-02-02","close":7950.0},{"date":"2026-02-03","close":8350.0},{"date":"2026-02-04","close":8180.0},{"date":"2026-02-05","close":8270.0},{"date":"2026-02-06","close":8100.0},{"date":"2026-02-09","close":8420.0},{"date":"2026-02-10","close":8830.0},{"date":"2026-02-11","close":8800.0},{"date":"2026-02-12","close":9010.0},{"date":"2026-02-13","close":9100.0},{"date":"2026-02-19","close":9420.0},{"date":"2026-02-20","close":9540.0},{"date":"2026-02-23","close":9720.0},{"date":"2026-02-24","close":9620.0},{"date":"2026-02-25","close":9580.0},{"date":"2026-02-26","close":9280.0},{"date":"2026-02-27","close":9150.0},{"date":"2026-03-03","close":8810.0},{"date":"2026-03-04","close":8130.0},{"date":"2026-03-05","close":8530.0},{"date":"2026-03-06","close":8610.0},{"date":"2026-03-09","close":8390.0},{"date":"2026-03-10","close":8400.0},{"date":"2026-03-11","close":8560.0},{"date":"2026-03-12","close":8620.0},{"date":"2026-03-13","close":8620.0},{"date":"2026-03-16","close":8620.0},{"date":"2026-03-17","close":8660.0},{"date":"2026-03-18","close":8750.0},{"date":"2026-03-19","close":8730.0},{"date":"2026-03-20","close":9110.0},{"date":"2026-03-23","close":8820.0},{"date":"2026-03-24","close":9120.0},{"date":"2026-03-25","close":9260.0},{"date":"2026-03-26","close":9610.0},{"date":"2026-03-27","close":9470.0},{"date":"2026-03-30","close":9240.0},{"date":"2026-03-31","close":8940.0},{"date":"2026-04-01","close":9280.0},{"date":"2026-04-02","close":8920.0},{"date":"2026-04-03","close":9060.0},{"date":"2026-04-06","close":9090.0},{"date":"2026-04-07","close":9030.0},{"date":"2026-04-08","close":9240.0},{"date":"2026-04-09","close":9170.0},{"date":"2026-04-10","close":9350.0},{"date":"2026-04-13","close":9170.0},{"date":"2026-04-14","close":9290.0},{"date":"2026-04-15","close":9290.0},{"date":"2026-04-16","close":9250.0},{"date":"2026-04-17","close":9310.0},{"date":"2026-04-20","close":9240.0},{"date":"2026-04-21","close":9160.0},{"date":"2026-04-22","close":9040.0},{"date":"2026-04-23","close":8880.0},{"date":"2026-04-24","close":9020.0},{"date":"2026-04-27","close":9160.0},{"date":"2026-04-28","close":9430.0},{"date":"2026-04-29","close":9660.0},{"date":"2026-04-30","close":9650.0},{"date":"2026-05-04","close":9500.0},{"date":"2026-05-06","close":9150.0},{"date":"2026-05-07","close":9000.0},{"date":"2026-05-08","close":8870.0},{"date":"2026-05-11","close":8750.0},{"date":"2026-05-12","close":8500.0},{"date":"2026-05-13","close":8380.0},{"date":"2026-05-14","close":8580.0},{"date":"2026-05-15","close":8290.0},{"date":"2026-05-18","close":8040.0},{"date":"2026-05-19","close":7910.0},{"date":"2026-05-20","close":7640.0},{"date":"2026-05-21","close":7790.0},{"date":"2026-05-22","close":7810.0},{"date":"2026-05-26","close":7710.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7190.0},{"date":"2026-05-29","close":7120.0},{"date":"2026-06-01","close":6830.0},{"date":"2026-06-02","close":6900.0},{"date":"2026-06-04","close":6920.0},{"date":"2026-06-05","close":6820.0},{"date":"2026-06-08","close":6780.0},{"date":"2026-06-09","close":7060.0},{"date":"2026-06-10","close":6990.0},{"date":"2026-06-11","close":7120.0},{"date":"2026-06-12","close":7220.0},{"date":"2026-06-15","close":7210.0},{"date":"2026-06-16","close":7220.0},{"date":"2026-06-17","close":7120.0},{"date":"2026-06-18","close":7010.0},{"date":"2026-06-19","close":6720.0},{"date":"2026-06-22","close":6670.0},{"date":"2026-06-23","close":6500.0},{"date":"2026-06-24","close":6530.0},{"date":"2026-06-25","close":6470.0},{"date":"2026-06-26","close":6440.0},{"date":"2026-06-29","close":6710.0},{"date":"2026-06-30","close":6800.0},{"date":"2026-07-01","close":6790.0},{"date":"2026-07-02","close":6870.0},{"date":"2026-07-03","close":6870.0},{"date":"2026-07-06","close":6850.0},{"date":"2026-07-07","close":6830.0},{"date":"2026-07-08","close":6890.0},{"date":"2026-07-09","close":6720.0},{"date":"2026-07-10","close":6720.0},{"date":"2026-07-13","close":6760.0},{"date":"2026-07-14","close":6710.0},{"date":"2026-07-15","close":6760.0},{"date":"2026-07-16","close":6750.0},{"date":"2026-07-20","close":6700.0},{"date":"2026-07-21","close":6730.0},{"date":"2026-07-22","close":6750.0},{"date":"2026-07-23","close":6850.0},{"date":"2026-07-24","close":6830.0},{"date":"2026-07-27","close":6850.0},{"date":"2026-07-28","close":6740.0},{"date":"2026-07-29","close":6520.0},{"date":"2026-07-30","close":6600.0},{"date":"2026-07-31","close":6740.0},{"date":"2026-08-03","close":6740.0},{"date":"2026-08-04","close":6880.0},{"date":"2026-08-05","close":6910.0},{"date":"2026-08-06","close":6910.0},{"date":"2026-08-07","close":6950.0},{"date":"2026-08-10","close":7030.0},{"date":"2026-08-11","close":7030.0},{"date":"2026-08-12","close":6900.0},{"date":"2026-08-13","close":6940.0},{"date":"2026-08-14","close":7080.0},{"date":"2026-08-18","close":7050.0},{"date":"2026-08-19","close":7050.0},{"date":"2026-08-20","close":7060.0},{"date":"2026-08-21","close":7050.0},{"date":"2026-08-24","close":7000.0},{"date":"2026-08-25","close":7030.0},{"date":"2026-08-26","close":7050.0},{"date":"2026-08-27","close":7060.0},{"date":"2026-08-28","close":7050.0},{"date":"2026-08-31","close":7010.0},{"date":"2026-09-01","close":7020.0},{"date":"2026-09-02","close":7010.0},{"date":"2026-09-03","close":7020.0},{"date":"2026-09-04","close":7030.0},{"date":"2026-09-07","close":7050.0},{"date":"2026-09-08","close":7010.0},{"date":"2026-09-09","close":7010.0},{"date":"2026-09-10","close":7030.0},{"date":"2026-09-11","close":7010.0},{"date":"2026-09-14","close":7080.0},{"date":"2026-09-15","close":6930.0},{"date":"2026-09-16","close":6890.0},{"date":"2026-09-17","close":6890.0},{"date":"2026-09-18","close":6810.0},{"date":"2026-09-21","close":6920.0},{"date":"2026-09-22","close":7040.0},{"date":"2026-09-23","close":7070.0},{"date":"2026-09-28","close":7180.0},{"date":"2026-09-29","close":7250.0},{"date":"2026-09-30","close":7270.0},{"date":"2026-10-01","close":7260.0},{"date":"2026-10-02","close":7350.0},{"date":"2026-10-06","close":7290.0},{"date":"2026-10-07","close":7260.0},{"date":"2026-10-08","close":7270.0},{"date":"2026-10-12","close":7120.0},{"date":"2026-10-13","close":6960.0},{"date":"2026-10-14","close":7150.0},{"date":"2026-10-15","close":7030.0},{"date":"2026-10-16","close":7090.0},{"date":"2026-10-19","close":7240.0},{"date":"2026-10-20","close":7240.0},{"date":"2026-10-21","close":7030.0},{"date":"2026-10-22","close":7120.0},{"date":"2026-10-23","close":6950.0}],"chart_data":[{"date":"2024-10-23","open":6901,"high":7106,"low":6901,"close":6919,"volume":2566,"rsi_14":36.36,"sma_20":7478.0,"sma_60":7441.17,"sma_120":7818.83},{"date":"2024-10-24","open":6910,"high":6919,"low":6779,"close":6779,"volume":1474,"rsi_14":28.75,"sma_20":7483.0,"sma_60":7432.0,"sma_120":7809.0},{"date":"2024-10-25","open":6788,"high":6938,"low":6555,"close":6555,"volume":9801,"rsi_14":24.47,"sma_20":7475.0,"sma_60":7418.67,"sma_120":7797.92},{"date":"2024-10-28","open":6592,"high":6788,"low":6592,"close":6648,"volume":4900,"rsi_14":29.7,"sma_20":7471.0,"sma_60":7406.83,"sma_120":7787.58},{"date":"2024-10-29","open":6648,"high":6788,"low":6583,"close":6676,"volume":18632,"rsi_14":31.73,"sma_20":7462.0,"sma_60":7395.83,"sma_120":7777.75},{"date":"2024-10-30","open":6751,"high":6760,"low":6601,"close":6601,"volume":3506,"rsi_14":24.76,"sma_20":7446.0,"sma_60":7383.5,"sma_120":7767.5},{"date":"2024-10-31","open":6620,"high":6807,"low":6620,"close":6695,"volume":18248,"rsi_14":23.3,"sma_20":7425.0,"sma_60":7372.5,"sma_120":7757.92},{"date":"2024-11-01","open":6714,"high":6910,"low":6639,"close":6667,"volume":23593,"rsi_14":22.64,"sma_20":7402.0,"sma_60":7361.83,"sma_120":7748.42},{"date":"2024-11-04","open":6816,"high":6816,"low":6620,"close":6723,"volume":6410,"rsi_14":27.03,"sma_20":7387.0,"sma_60":7352.0,"sma_120":7740.08},{"date":"2024-11-05","open":6807,"high":6854,"low":6667,"close":6816,"volume":19344,"rsi_14":33.06,"sma_20":7375.5,"sma_60":7344.83,"sma_120":7732.17},{"date":"2024-11-06","open":6891,"high":6891,"low":6760,"close":6835,"volume":5011,"rsi_14":42.0,"sma_20":7365.0,"sma_60":7350.0,"sma_120":7724.92},{"date":"2024-11-07","open":6835,"high":6872,"low":6760,"close":6863,"volume":1790,"rsi_14":44.12,"sma_20":7352.5,"sma_60":7353.33,"sma_120":7717.83},{"date":"2024-11-08","open":6835,"high":6891,"low":6826,"close":6872,"volume":1937,"rsi_14":44.12,"sma_20":7334.5,"sma_60":7355.67,"sma_120":7711.08},{"date":"2024-11-11","open":6872,"high":6919,"low":6788,"close":6863,"volume":2544,"rsi_14":45.0,"sma_20":7316.0,"sma_60":7357.5,"sma_120":7704.42},{"date":"2024-11-12","open":6863,"high":6863,"low":6573,"close":6826,"volume":11657,"rsi_14":45.0,"sma_20":7296.0,"sma_60":7355.0,"sma_120":7696.83},{"date":"2024-11-13","open":6835,"high":6835,"low":6573,"close":6583,"volume":16469,"rsi_14":40.54,"sma_20":7263.0,"sma_60":7348.0,"sma_120":7685.75},{"date":"2024-11-14","open":6583,"high":6807,"low":6573,"close":6611,"volume":4689,"rsi_14":53.33,"sma_20":7243.0,"sma_60":7341.83,"sma_120":7675.08},{"date":"2024-11-15","open":6611,"high":7013,"low":6611,"close":6788,"volume":11102,"rsi_14":57.58,"sma_20":7233.0,"sma_60":7338.5,"sma_120":7666.0},{"date":"2024-11-18","open":6816,"high":6891,"low":6704,"close":6788,"volume":8478,"rsi_14":56.25,"sma_20":7222.5,"sma_60":7336.0,"sma_120":7656.25},{"date":"2024-11-19","open":6788,"high":6891,"low":6657,"close":6676,"volume":18515,"rsi_14":54.0,"sma_20":7207.5,"sma_60":7331.17,"sma_120":7644.92},{"date":"2024-11-20","open":6695,"high":6714,"low":6629,"close":6648,"volume":9049,"rsi_14":47.31,"sma_20":7193.0,"sma_60":7323.67,"sma_120":7633.92},{"date":"2024-11-21","open":6648,"high":6751,"low":6611,"close":6639,"volume":1841,"rsi_14":48.35,"sma_20":7185.5,"sma_60":7318.5,"sma_120":7623.5},{"date":"2024-11-22","open":6639,"high":6704,"low":6601,"close":6667,"volume":2638,"rsi_14":46.59,"sma_20":7191.5,"sma_60":7314.17,"sma_120":7612.67},{"date":"2024-11-25","open":6685,"high":6807,"low":6676,"close":6723,"volume":2604,"rsi_14":44.05,"sma_20":7195.5,"sma_60":7311.17,"sma_120":7602.92},{"date":"2024-11-26","open":6798,"high":6891,"low":6676,"close":6676,"volume":4254,"rsi_14":40.23,"sma_20":7195.5,"sma_60":7306.67,"sma_120":7592.67},{"date":"2024-11-27","open":6676,"high":6844,"low":6676,"close":6760,"volume":1497,"rsi_14":44.09,"sma_20":7204.0,"sma_60":7303.67,"sma_120":7584.33},{"date":"2024-11-28","open":6807,"high":6891,"low":6723,"close":6807,"volume":3408,"rsi_14":46.39,"sma_20":7210.0,"sma_60":7301.5,"sma_120":7575.0},{"date":"2024-11-29","open":6882,"high":6891,"low":6667,"close":6807,"volume":4089,"rsi_14":46.88,"sma_20":7217.5,"sma_60":7302.33,"sma_120":7565.83},{"date":"2024-12-02","open":6807,"high":6826,"low":6779,"close":6826,"volume":8421,"rsi_14":50.0,"sma_20":7223.0,"sma_60":7301.67,"sma_120":7556.5},{"date":"2024-12-03","open":6760,"high":6872,"low":6657,"close":6657,"volume":5505,"rsi_14":54.65,"sma_20":7214.5,"sma_60":7293.83,"sma_120":7545.67},{"date":"2024-12-04","open":6480,"high":6882,"low":6480,"close":6601,"volume":9088,"rsi_14":49.44,"sma_20":7202.0,"sma_60":7287.67,"sma_120":7534.0},{"date":"2024-12-05","open":6601,"high":6807,"low":6555,"close":6611,"volume":4342,"rsi_14":36.62,"sma_20":7188.5,"sma_60":7284.0,"sma_120":7522.67},{"date":"2024-12-06","open":6788,"high":6788,"low":6358,"close":6545,"volume":11460,"rsi_14":33.33,"sma_20":7171.0,"sma_60":7280.67,"sma_120":7511.17},{"date":"2024-12-09","open":6527,"high":6545,"low":6246,"close":6302,"volume":15770,"rsi_14":28.26,"sma_20":7141.0,"sma_60":7269.67,"sma_120":7497.42},{"date":"2024-12-10","open":6302,"high":6480,"low":6274,"close":6396,"volume":2783,"rsi_14":36.36,"sma_20":7118.0,"sma_60":7264.33,"sma_120":7484.67},{"date":"2024-12-11","open":6424,"high":7022,"low":6414,"close":6667,"volume":6042,"rsi_14":51.18,"sma_20":7122.5,"sma_60":7263.67,"sma_120":7474.58},{"date":"2024-12-12","open":6714,"high":6714,"low":6601,"close":6657,"volume":3247,"rsi_14":49.6,"sma_20":7125.0,"sma_60":7264.5,"sma_120":7464.17},{"date":"2024-12-13","open":6657,"high":6779,"low":6657,"close":6779,"volume":2518,"rsi_14":52.27,"sma_20":7124.5,"sma_60":7265.83,"sma_120":7456.33},{"date":"2024-12-16","open":6779,"high":6835,"low":6611,"close":6657,"volume":12396,"rsi_14":49.29,"sma_20":7117.5,"sma_60":7264.5,"sma_120":7447.67},{"date":"2024-12-17","open":6695,"high":6788,"low":6620,"close":6695,"volume":2840,"rsi_14":47.41,"sma_20":7118.5,"sma_60":7264.5,"sma_120":7439.75},{"date":"2024-12-18","open":6695,"high":6816,"low":6620,"close":6676,"volume":7474,"rsi_14":44.7,"sma_20":7120.0,"sma_60":7263.67,"sma_120":7431.67},{"date":"2024-12-19","open":6629,"high":6788,"low":6601,"close":6779,"volume":963,"rsi_14":48.95,"sma_20":7127.5,"sma_60":7265.33,"sma_120":7425.42},{"date":"2024-12-20","open":6779,"high":6816,"low":6676,"close":6751,"volume":1719,"rsi_14":47.22,"sma_20":7132.0,"sma_60":7266.17,"sma_120":7419.08},{"date":"2024-12-23","open":6751,"high":6807,"low":6704,"close":6770,"volume":5049,"rsi_14":54.69,"sma_20":7134.5,"sma_60":7267.0,"sma_120":7413.75},{"date":"2024-12-24","open":6770,"high":6844,"low":6742,"close":6779,"volume":2622,"rsi_14":57.72,"sma_20":7140.0,"sma_60":7265.83,"sma_120":7407.08},{"date":"2024-12-26","open":6770,"high":6882,"low":6742,"close":6854,"volume":6773,"rsi_14":60.0,"sma_20":7145.0,"sma_60":7265.0,"sma_120":7401.67},{"date":"2024-12-27","open":7096,"high":7154,"low":6902,"close":6970,"volume":714,"rsi_14":57.35,"sma_20":7141.0,"sma_60":7258.67,"sma_120":7395.17},{"date":"2024-12-30","open":6970,"high":6980,"low":6912,"close":6922,"volume":1407,"rsi_14":67.83,"sma_20":7134.5,"sma_60":7251.33,"sma_120":7388.92},{"date":"2025-01-02","open":6922,"high":6951,"low":6873,"close":6883,"volume":2401,"rsi_14":62.39,"sma_20":7125.0,"sma_60":7245.0,"sma_120":7382.75},{"date":"2025-01-03","open":6883,"high":7038,"low":6825,"close":7018,"volume":955,"rsi_14":56.38,"sma_20":7131.5,"sma_60":7240.5,"sma_120":7377.5},{"date":"2025-01-06","open":6989,"high":7164,"low":6951,"close":7038,"volume":2818,"rsi_14":57.89,"sma_20":7142.0,"sma_60":7236.33,"sma_120":7372.25},{"date":"2025-01-07","open":7067,"high":7154,"low":6989,"close":7028,"volume":2041,"rsi_14":50.6,"sma_20":7151.5,"sma_60":7230.83,"sma_120":7366.83},{"date":"2025-01-08","open":7028,"high":7241,"low":7028,"close":7047,"volume":1523,"rsi_14":61.11,"sma_20":7165.5,"sma_60":7223.67,"sma_120":7360.92},{"date":"2025-01-09","open":7047,"high":7115,"low":6970,"close":7115,"volume":2107,"rsi_14":62.67,"sma_20":7196.0,"sma_60":7217.67,"sma_120":7355.25},{"date":"2025-01-10","open":7164,"high":7164,"low":6980,"close":7096,"volume":1308,"rsi_14":62.67,"sma_20":7220.5,"sma_60":7211.5,"sma_120":7349.92},{"date":"2025-01-13","open":7086,"high":7086,"low":6999,"close":7067,"volume":675,"rsi_14":53.73,"sma_20":7229.0,"sma_60":7204.83,"sma_120":7344.5},{"date":"2025-01-14","open":7038,"high":7038,"low":6902,"close":7018,"volume":4508,"rsi_14":52.17,"sma_20":7235.5,"sma_60":7201.17,"sma_120":7337.5},{"date":"2025-01-15","open":7018,"high":7038,"low":6941,"close":6970,"volume":3883,"rsi_14":47.22,"sma_20":7233.0,"sma_60":7196.83,"sma_120":7330.75},{"date":"2025-01-16","open":6970,"high":6970,"low":6941,"close":6970,"volume":1763,"rsi_14":46.48,"sma_20":7237.0,"sma_60":7192.33,"sma_120":7324.08},{"date":"2025-01-17","open":6970,"high":7251,"low":6873,"close":7076,"volume":4424,"rsi_14":48.65,"sma_20":7244.5,"sma_60":7190.17,"sma_120":7319.17},{"date":"2025-01-20","open":7076,"high":7125,"low":6999,"close":7125,"volume":1949,"rsi_14":62.12,"sma_20":7255.5,"sma_60":7189.5,"sma_120":7315.33},{"date":"2025-01-21","open":7125,"high":7125,"low":6989,"close":7125,"volume":3699,"rsi_14":67.21,"sma_20":7261.0,"sma_60":7191.33,"sma_120":7311.67},{"date":"2025-01-22","open":7086,"high":7086,"low":7018,"close":7047,"volume":3017,"rsi_14":63.08,"sma_20":7264.0,"sma_60":7195.83,"sma_120":7307.25},{"date":"2025-01-23","open":7047,"high":7241,"low":6970,"close":7057,"volume":1441,"rsi_14":53.85,"sma_20":7266.5,"sma_60":7198.83,"sma_120":7302.83},{"date":"2025-01-24","open":6999,"high":7057,"low":6999,"close":7038,"volume":4531,"rsi_14":50.0,"sma_20":7267.5,"sma_60":7201.0,"sma_120":7298.42},{"date":"2025-01-31","open":7038,"high":7164,"low":6980,"close":7009,"volume":1370,"rsi_14":48.15,"sma_20":7263.0,"sma_60":7204.0,"sma_120":7293.75},{"date":"2025-02-03","open":7009,"high":7009,"low":6786,"close":6989,"volume":5145,"rsi_14":44.44,"sma_20":7264.0,"sma_60":7205.0,"sma_120":7288.75},{"date":"2025-02-04","open":6931,"high":6989,"low":6796,"close":6960,"volume":2909,"rsi_14":34.0,"sma_20":7266.0,"sma_60":7206.0,"sma_120":7283.92},{"date":"2025-02-05","open":6951,"high":6960,"low":6854,"close":6863,"volume":2082,"rsi_14":29.31,"sma_20":7265.0,"sma_60":7204.33,"sma_120":7278.17},{"date":"2025-02-06","open":6863,"high":6999,"low":6825,"close":6931,"volume":3872,"rsi_14":38.71,"sma_20":7260.5,"sma_60":7202.17,"sma_120":7273.5},{"date":"2025-02-07","open":6931,"high":6931,"low":6854,"close":6912,"volume":1280,"rsi_14":40.68,"sma_20":7254.0,"sma_60":7199.33,"sma_120":7274.67},{"date":"2025-02-10","open":6892,"high":7251,"low":6805,"close":6960,"volume":2755,"rsi_14":49.15,"sma_20":7250.5,"sma_60":7196.83,"sma_120":7275.08},{"date":"2025-02-11","open":6960,"high":6960,"low":6883,"close":6922,"volume":2143,"rsi_14":46.03,"sma_20":7244.0,"sma_60":7193.5,"sma_120":7274.58},{"date":"2025-02-12","open":7086,"high":7086,"low":6863,"close":6922,"volume":3021,"rsi_14":34.62,"sma_20":7234.0,"sma_60":7190.33,"sma_120":7273.92},{"date":"2025-02-13","open":6922,"high":6960,"low":6825,"close":6941,"volume":12870,"rsi_14":30.61,"sma_20":7226.0,"sma_60":7188.17,"sma_120":7271.58},{"date":"2025-02-14","open":6941,"high":6960,"low":6844,"close":6873,"volume":2018,"rsi_14":26.79,"sma_20":7216.0,"sma_60":7189.17,"sma_120":7268.58},{"date":"2025-02-17","open":6970,"high":6970,"low":6902,"close":6912,"volume":2234,"rsi_14":36.54,"sma_20":7210.5,"sma_60":7190.33,"sma_120":7266.08},{"date":"2025-02-18","open":6970,"high":6989,"low":6931,"close":6970,"volume":8238,"rsi_14":42.11,"sma_20":7210.5,"sma_60":7189.33,"sma_120":7263.92},{"date":"2025-02-19","open":6970,"high":6970,"low":6922,"close":6931,"volume":2399,"rsi_14":40.68,"sma_20":7208.5,"sma_60":7187.67,"sma_120":7261.83},{"date":"2025-02-20","open":6931,"high":6970,"low":6922,"close":6951,"volume":2015,"rsi_14":44.83,"sma_20":7202.0,"sma_60":7188.33,"sma_120":7259.75},{"date":"2025-02-21","open":6902,"high":7009,"low":6902,"close":6951,"volume":5915,"rsi_14":46.43,"sma_20":7193.0,"sma_60":7189.5,"sma_120":7256.58},{"date":"2025-02-24","open":6951,"high":6989,"low":6912,"close":6960,"volume":4835,"rsi_14":50.0,"sma_20":7184.5,"sma_60":7191.0,"sma_120":7254.75},{"date":"2025-02-25","open":6999,"high":6999,"low":6951,"close":6980,"volume":1313,"rsi_14":63.04,"sma_20":7181.0,"sma_60":7192.33,"sma_120":7253.25},{"date":"2025-02-26","open":6960,"high":6989,"low":6960,"close":6989,"volume":4987,"rsi_14":57.5,"sma_20":7177.5,"sma_60":7192.83,"sma_120":7252.0},{"date":"2025-02-27","open":6989,"high":7057,"low":6883,"close":7018,"volume":2275,"rsi_14":63.41,"sma_20":7176.5,"sma_60":7194.67,"sma_120":7250.67},{"date":"2025-02-28","open":6980,"high":6980,"low":6912,"close":6912,"volume":2084,"rsi_14":44.68,"sma_20":7171.5,"sma_60":7193.17,"sma_120":7248.42},{"date":"2025-03-04","open":6912,"high":6912,"low":6796,"close":6863,"volume":3353,"rsi_14":43.75,"sma_20":7165.0,"sma_60":7190.0,"sma_120":7245.75},{"date":"2025-03-05","open":6863,"high":6941,"low":6863,"close":6931,"volume":2481,"rsi_14":50.91,"sma_20":7163.5,"sma_60":7188.0,"sma_120":7245.17},{"date":"2025-03-06","open":6902,"high":6931,"low":6863,"close":6931,"volume":1445,"rsi_14":49.06,"sma_20":7167.0,"sma_60":7185.67,"sma_120":7243.67},{"date":"2025-03-07","open":6931,"high":7144,"low":6863,"close":7067,"volume":10482,"rsi_14":66.67,"sma_20":7174.0,"sma_60":7188.67,"sma_120":7241.25},{"date":"2025-03-10","open":7105,"high":7105,"low":6970,"close":7067,"volume":4110,"rsi_14":64.29,"sma_20":7182.0,"sma_60":7192.67,"sma_120":7240.17},{"date":"2025-03-11","open":7009,"high":7009,"low":6786,"close":6970,"volume":2977,"rsi_14":50.0,"sma_20":7182.5,"sma_60":7194.83,"sma_120":7239.42},{"date":"2025-03-12","open":6922,"high":7028,"low":6922,"close":7009,"volume":2604,"rsi_14":56.67,"sma_20":7187.0,"sma_60":7198.83,"sma_120":7239.75},{"date":"2025-03-13","open":7009,"high":7067,"low":6922,"close":6960,"volume":2896,"rsi_14":50.79,"sma_20":7189.0,"sma_60":7206.33,"sma_120":7238.0},{"date":"2025-03-14","open":6960,"high":6970,"low":6892,"close":6941,"volume":1708,"rsi_14":49.23,"sma_20":7189.0,"sma_60":7211.83,"sma_120":7238.08},{"date":"2025-03-17","open":6941,"high":6941,"low":6873,"close":6922,"volume":1683,"rsi_14":46.97,"sma_20":7191.5,"sma_60":7212.17,"sma_120":7237.92},{"date":"2025-03-18","open":6922,"high":6980,"low":6883,"close":6892,"volume":2437,"rsi_14":43.28,"sma_20":7190.5,"sma_60":7212.17,"sma_120":7238.33},{"date":"2025-03-19","open":6922,"high":7009,"low":6912,"close":6989,"volume":1768,"rsi_14":50.0,"sma_20":7191.5,"sma_60":7211.67,"sma_120":7238.75},{"date":"2025-03-20","open":7018,"high":7018,"low":6922,"close":6970,"volume":2241,"rsi_14":46.67,"sma_20":7193.5,"sma_60":7213.0,"sma_120":7238.75},{"date":"2025-03-21","open":6970,"high":6970,"low":6922,"close":6941,"volume":1076,"rsi_14":52.24,"sma_20":7193.0,"sma_60":7213.17,"sma_120":7238.83},{"date":"2025-03-24","open":6892,"high":6902,"low":6796,"close":6834,"volume":4308,"rsi_14":47.95,"sma_20":7187.0,"sma_60":7211.83,"sma_120":7237.75},{"date":"2025-03-25","open":6834,"high":6922,"low":6680,"close":6844,"volume":14840,"rsi_14":43.28,"sma_20":7181.0,"sma_60":7208.83,"sma_120":7237.08},{"date":"2025-03-26","open":6844,"high":6912,"low":6825,"close":6873,"volume":6011,"rsi_14":45.71,"sma_20":7175.5,"sma_60":7206.83,"sma_120":7236.5},{"date":"2025-03-27","open":6883,"high":6892,"low":6786,"close":6854,"volume":2378,"rsi_14":31.03,"sma_20":7168.5,"sma_60":7204.17,"sma_120":7235.58},{"date":"2025-03-28","open":6844,"high":6844,"low":6757,"close":6796,"volume":3657,"rsi_14":28.12,"sma_20":7157.0,"sma_60":7200.33,"sma_120":7233.08},{"date":"2025-03-31","open":6786,"high":6786,"low":6612,"close":6612,"volume":4776,"rsi_14":24.66,"sma_20":7141.5,"sma_60":7192.0,"sma_120":7228.5},{"date":"2025-04-01","open":6680,"high":6796,"low":6612,"close":6757,"volume":3853,"rsi_14":34.52,"sma_20":7136.0,"sma_60":7188.33,"sma_120":7223.5},{"date":"2025-04-02","open":6757,"high":6815,"low":6757,"close":6815,"volume":4959,"rsi_14":41.18,"sma_20":7130.0,"sma_60":7186.5,"sma_120":7218.92},{"date":"2025-04-03","open":6815,"high":6815,"low":6680,"close":6680,"volume":1891,"rsi_14":36.08,"sma_20":7117.0,"sma_60":7183.0,"sma_120":7214.0},{"date":"2025-04-04","open":6680,"high":6747,"low":6631,"close":6680,"volume":3174,"rsi_14":36.84,"sma_20":7097.0,"sma_60":7177.17,"sma_120":7208.83},{"date":"2025-04-07","open":6718,"high":6718,"low":6457,"close":6457,"volume":6557,"rsi_14":30.43,"sma_20":7065.5,"sma_60":7167.17,"sma_120":7201.75},{"date":"2025-04-08","open":6457,"high":6650,"low":6428,"close":6476,"volume":7896,"rsi_14":25.23,"sma_20":7040.0,"sma_60":7157.67,"sma_120":7194.25},{"date":"2025-04-09","open":6476,"high":6554,"low":6408,"close":6525,"volume":3686,"rsi_14":29.09,"sma_20":7015.0,"sma_60":7148.67,"sma_120":7186.17},{"date":"2025-04-10","open":6776,"high":6776,"low":6621,"close":6728,"volume":3236,"rsi_14":41.41,"sma_20":7003.0,"sma_60":7142.0,"sma_120":7179.83},{"date":"2025-04-11","open":6728,"high":6854,"low":6728,"close":6776,"volume":2859,"rsi_14":47.54,"sma_20":6994.5,"sma_60":7136.5,"sma_120":7174.0},{"date":"2025-04-14","open":6863,"high":6922,"low":6709,"close":6883,"volume":2766,"rsi_14":51.52,"sma_20":6992.5,"sma_60":7133.33,"sma_120":7169.08},{"date":"2025-04-15","open":6922,"high":6922,"low":6805,"close":6892,"volume":2948,"rsi_14":50.77,"sma_20":6992.5,"sma_60":7131.17,"sma_120":7166.17},{"date":"2025-04-16","open":6825,"high":6922,"low":6815,"close":6883,"volume":2123,"rsi_14":51.16,"sma_20":6987.0,"sma_60":7129.67,"sma_120":7163.25},{"date":"2025-04-17","open":6941,"high":6941,"low":6805,"close":6883,"volume":2663,"rsi_14":53.66,"sma_20":6982.5,"sma_60":7128.17,"sma_120":7160.25},{"date":"2025-04-18","open":6883,"high":6902,"low":6825,"close":6873,"volume":889,"rsi_14":62.86,"sma_20":6979.0,"sma_60":7124.67,"sma_120":7157.42},{"date":"2025-04-21","open":6873,"high":6902,"low":6854,"close":6902,"volume":4411,"rsi_14":58.06,"sma_20":6982.5,"sma_60":7120.83,"sma_120":7155.17},{"date":"2025-04-22","open":6805,"high":6922,"low":6805,"close":6883,"volume":1063,"rsi_14":53.93,"sma_20":6984.5,"sma_60":7116.67,"sma_120":7154.0},{"date":"2025-04-23","open":6883,"high":6922,"low":6825,"close":6873,"volume":6067,"rsi_14":63.16,"sma_20":6984.5,"sma_60":7113.67,"sma_120":7154.75},{"date":"2025-04-24","open":6912,"high":6912,"low":6825,"close":6883,"volume":1410,"rsi_14":63.64,"sma_20":6986.0,"sma_60":7110.67,"sma_120":7154.75},{"date":"2025-04-25","open":6854,"high":6960,"low":6854,"close":6922,"volume":7520,"rsi_14":91.38,"sma_20":6992.5,"sma_60":7108.67,"sma_120":7154.83},{"date":"2025-04-28","open":6922,"high":6980,"low":6883,"close":6883,"volume":8504,"rsi_14":85.0,"sma_20":7006.5,"sma_60":7106.5,"sma_120":7155.25},{"date":"2025-04-29","open":6883,"high":6970,"low":6844,"close":6960,"volume":7890,"rsi_14":85.71,"sma_20":7017.0,"sma_60":7106.0,"sma_120":7155.5},{"date":"2025-04-30","open":6970,"high":6999,"low":6863,"close":6941,"volume":5295,"rsi_14":75.0,"sma_20":7023.5,"sma_60":7105.67,"sma_120":7155.83},{"date":"2025-05-02","open":6873,"high":6960,"low":6873,"close":6951,"volume":1356,"rsi_14":72.5,"sma_20":7037.5,"sma_60":7107.17,"sma_120":7155.75},{"date":"2025-05-07","open":6941,"high":6960,"low":6825,"close":6960,"volume":9676,"rsi_14":63.33,"sma_20":7052.0,"sma_60":7107.67,"sma_120":7154.92},{"date":"2025-05-08","open":6960,"high":6999,"low":6873,"close":6912,"volume":4615,"rsi_14":52.94,"sma_20":7075.5,"sma_60":7107.67,"sma_120":7153.5},{"date":"2025-05-09","open":6912,"high":6970,"low":6873,"close":6941,"volume":5259,"rsi_14":58.33,"sma_20":7099.5,"sma_60":7107.33,"sma_120":7152.08},{"date":"2025-05-12","open":6941,"high":7028,"low":6902,"close":6970,"volume":6978,"rsi_14":61.54,"sma_20":7122.5,"sma_60":7108.17,"sma_120":7150.83},{"date":"2025-05-13","open":6980,"high":6999,"low":6883,"close":6980,"volume":6062,"rsi_14":64.1,"sma_20":7135.5,"sma_60":7109.17,"sma_120":7149.75},{"date":"2025-05-14","open":6980,"high":6989,"low":6922,"close":6941,"volume":4169,"rsi_14":55.0,"sma_20":7144.0,"sma_60":7109.17,"sma_120":7148.67},{"date":"2025-05-15","open":6902,"high":7018,"low":6892,"close":6989,"volume":3708,"rsi_14":62.79,"sma_20":7149.5,"sma_60":7111.17,"sma_120":7150.17},{"date":"2025-05-16","open":6980,"high":6999,"low":6931,"close":6989,"volume":5375,"rsi_14":64.29,"sma_20":7154.5,"sma_60":7112.5,"sma_120":7151.42},{"date":"2025-05-19","open":7057,"high":7057,"low":6941,"close":7018,"volume":4104,"rsi_14":65.91,"sma_20":7161.5,"sma_60":7113.33,"sma_120":7151.33},{"date":"2025-05-20","open":6970,"high":7057,"low":6960,"close":7038,"volume":7289,"rsi_14":64.29,"sma_20":7169.5,"sma_60":7115.17,"sma_120":7151.42},{"date":"2025-05-21","open":7057,"high":7115,"low":7038,"close":7096,"volume":4402,"rsi_14":75.0,"sma_20":7181.0,"sma_60":7117.67,"sma_120":7153.0},{"date":"2025-05-22","open":7096,"high":7154,"low":6989,"close":7086,"volume":2664,"rsi_14":67.57,"sma_20":7190.5,"sma_60":7120.0,"sma_120":7154.75},{"date":"2025-05-23","open":7086,"high":7105,"low":6980,"close":7096,"volume":3151,"rsi_14":72.22,"sma_20":7201.5,"sma_60":7122.33,"sma_120":7156.67},{"date":"2025-05-26","open":7096,"high":7096,"low":6999,"close":7076,"volume":4245,"rsi_14":67.57,"sma_20":7212.0,"sma_60":7124.0,"sma_120":7158.17},{"date":"2025-05-27","open":7076,"high":7096,"low":6999,"close":7086,"volume":3250,"rsi_14":67.57,"sma_20":7222.5,"sma_60":7125.67,"sma_120":7159.25},{"date":"2025-05-28","open":7086,"high":7367,"low":7018,"close":7260,"volume":20986,"rsi_14":86.0,"sma_20":7240.0,"sma_60":7129.83,"sma_120":7162.25},{"date":"2025-05-29","open":7260,"high":7347,"low":7144,"close":7289,"volume":14260,"rsi_14":86.0,"sma_20":7261.0,"sma_60":7136.33,"sma_120":7164.75},{"date":"2025-05-30","open":7289,"high":7347,"low":7144,"close":7289,"volume":13037,"rsi_14":85.11,"sma_20":7278.0,"sma_60":7143.67,"sma_120":7166.83},{"date":"2025-06-02","open":7347,"high":7396,"low":7202,"close":7347,"volume":10185,"rsi_14":86.54,"sma_20":7299.0,"sma_60":7150.83,"sma_120":7169.42},{"date":"2025-06-04","open":7347,"high":7386,"low":7164,"close":7328,"volume":13623,"rsi_14":90.0,"sma_20":7318.5,"sma_60":7157.67,"sma_120":7171.67},{"date":"2025-06-05","open":7328,"high":7347,"low":7270,"close":7318,"volume":4720,"rsi_14":86.96,"sma_20":7337.0,"sma_60":7162.0,"sma_120":7175.33},{"date":"2025-06-09","open":7318,"high":7667,"low":7318,"close":7541,"volume":43724,"rsi_14":91.3,"sma_20":7369.5,"sma_60":7170.17,"sma_120":7181.42},{"date":"2025-06-10","open":7531,"high":7638,"low":7406,"close":7619,"volume":22747,"rsi_14":91.89,"sma_20":7404.5,"sma_60":7181.33,"sma_120":7188.08},{"date":"2025-06-11","open":7580,"high":7677,"low":7580,"close":7677,"volume":7770,"rsi_14":92.31,"sma_20":7441.0,"sma_60":7192.83,"sma_120":7195.83},{"date":"2025-06-12","open":7677,"high":7773,"low":7589,"close":7715,"volume":7442,"rsi_14":92.11,"sma_20":7479.0,"sma_60":7205.83,"sma_120":7206.08},{"date":"2025-06-13","open":7686,"high":7744,"low":7483,"close":7541,"volume":9083,"rsi_14":75.27,"sma_20":7510.0,"sma_60":7216.17,"sma_120":7214.0},{"date":"2025-06-16","open":7531,"high":7531,"low":7289,"close":7377,"volume":12334,"rsi_14":63.3,"sma_20":7530.0,"sma_60":7224.0,"sma_120":7218.08},{"date":"2025-06-17","open":7377,"high":7454,"low":7318,"close":7347,"volume":6416,"rsi_14":62.73,"sma_20":7548.5,"sma_60":7231.83,"sma_120":7222.0},{"date":"2025-06-18","open":7347,"high":7435,"low":7328,"close":7435,"volume":3646,"rsi_14":65.25,"sma_20":7570.0,"sma_60":7239.5,"sma_120":7225.58},{"date":"2025-06-19","open":7435,"high":7483,"low":7338,"close":7483,"volume":5381,"rsi_14":60.95,"sma_20":7593.0,"sma_60":7248.33,"sma_120":7230.67},{"date":"2025-06-20","open":7551,"high":7648,"low":7406,"close":7473,"volume":4449,"rsi_14":59.22,"sma_20":7612.5,"sma_60":7257.5,"sma_120":7235.33},{"date":"2025-06-23","open":7541,"high":7541,"low":7212,"close":7328,"volume":8570,"rsi_14":51.69,"sma_20":7625.0,"sma_60":7266.0,"sma_120":7238.92},{"date":"2025-06-24","open":7328,"high":7454,"low":7299,"close":7454,"volume":8860,"rsi_14":54.4,"sma_20":7643.5,"sma_60":7276.5,"sma_120":7242.67},{"date":"2025-06-25","open":7493,"high":7493,"low":7328,"close":7435,"volume":8072,"rsi_14":54.4,"sma_20":7662.0,"sma_60":7286.17,"sma_120":7246.5},{"date":"2025-06-26","open":7435,"high":7493,"low":7299,"close":7396,"volume":8065,"rsi_14":53.12,"sma_20":7678.0,"sma_60":7295.5,"sma_120":7249.83},{"date":"2025-06-27","open":7396,"high":7444,"low":7347,"close":7357,"volume":3018,"rsi_14":41.28,"sma_20":7683.0,"sma_60":7305.17,"sma_120":7252.75},{"date":"2025-06-30","open":7377,"high":7541,"low":7357,"close":7444,"volume":4025,"rsi_14":41.82,"sma_20":7691.0,"sma_60":7319.5,"sma_120":7255.75},{"date":"2025-07-01","open":7493,"high":7551,"low":7444,"close":7512,"volume":9895,"rsi_14":42.34,"sma_20":7702.5,"sma_60":7332.5,"sma_120":7260.42},{"date":"2025-07-02","open":7512,"high":7551,"low":7444,"close":7502,"volume":4198,"rsi_14":39.81,"sma_20":7710.5,"sma_60":7344.33,"sma_120":7265.42},{"date":"2025-07-03","open":7512,"high":7560,"low":7396,"close":7502,"volume":11107,"rsi_14":47.78,"sma_20":7719.5,"sma_60":7358.5,"sma_120":7270.75},{"date":"2025-07-04","open":7502,"high":7570,"low":7435,"close":7522,"volume":6908,"rsi_14":60.0,"sma_20":7730.0,"sma_60":7373.0,"sma_120":7275.08},{"date":"2025-07-07","open":7551,"high":7551,"low":7473,"close":7531,"volume":2495,"rsi_14":63.01,"sma_20":7729.5,"sma_60":7391.5,"sma_120":7279.33},{"date":"2025-07-08","open":7531,"high":7609,"low":7512,"close":7589,"volume":7176,"rsi_14":61.43,"sma_20":7728.0,"sma_60":7410.67,"sma_120":7284.17},{"date":"2025-07-09","open":7638,"high":7648,"low":7551,"close":7648,"volume":7098,"rsi_14":61.97,"sma_20":7726.5,"sma_60":7430.0,"sma_120":7289.33},{"date":"2025-07-10","open":7725,"high":7725,"low":7609,"close":7657,"volume":3503,"rsi_14":63.38,"sma_20":7723.5,"sma_60":7446.0,"sma_120":7294.0},{"date":"2025-07-11","open":7715,"high":7725,"low":7628,"close":7696,"volume":3207,"rsi_14":81.67,"sma_20":7731.5,"sma_60":7461.83,"sma_120":7299.17},{"date":"2025-07-14","open":7725,"high":7725,"low":7599,"close":7696,"volume":4416,"rsi_14":76.6,"sma_20":7748.0,"sma_60":7475.83,"sma_120":7304.58},{"date":"2025-07-15","open":7706,"high":7706,"low":7609,"close":7686,"volume":3995,"rsi_14":78.26,"sma_20":7765.5,"sma_60":7489.5,"sma_120":7310.33},{"date":"2025-07-16","open":7686,"high":7715,"low":7638,"close":7677,"volume":3305,"rsi_14":83.72,"sma_20":7778.0,"sma_60":7503.17,"sma_120":7316.42},{"date":"2025-07-17","open":7677,"high":7706,"low":7628,"close":7686,"volume":3245,"rsi_14":92.5,"sma_20":7788.5,"sma_60":7517.0,"sma_120":7322.58},{"date":"2025-07-18","open":7715,"high":7773,"low":7609,"close":7725,"volume":4947,"rsi_14":91.43,"sma_20":7801.5,"sma_60":7531.67,"sma_120":7328.17},{"date":"2025-07-21","open":7725,"high":7793,"low":7648,"close":7696,"volume":3949,"rsi_14":80.65,"sma_20":7820.5,"sma_60":7545.33,"sma_120":7333.08},{"date":"2025-07-22","open":7812,"high":7812,"low":7580,"close":7628,"volume":2490,"rsi_14":67.57,"sma_20":7829.5,"sma_60":7558.17,"sma_120":7337.42},{"date":"2025-07-23","open":7570,"high":7715,"low":7570,"close":7657,"volume":4653,"rsi_14":70.0,"sma_20":7841.0,"sma_60":7571.67,"sma_120":7342.67},{"date":"2025-07-24","open":7696,"high":7735,"low":7619,"close":7657,"volume":2345,"rsi_14":68.42,"sma_20":7854.5,"sma_60":7585.0,"sma_120":7347.83},{"date":"2025-07-25","open":7667,"high":7677,"low":7619,"close":7657,"volume":7171,"rsi_14":67.57,"sma_20":7870.0,"sma_60":7597.67,"sma_120":7353.17},{"date":"2025-07-28","open":7657,"high":7667,"low":7502,"close":7648,"volume":7823,"rsi_14":59.38,"sma_20":7880.5,"sma_60":7610.83,"sma_120":7358.67},{"date":"2025-07-29","open":7648,"high":7648,"low":7570,"close":7638,"volume":6761,"rsi_14":48.15,"sma_20":7887.0,"sma_60":7622.5,"sma_120":7364.25},{"date":"2025-07-30","open":7628,"high":7667,"low":7599,"close":7648,"volume":5522,"rsi_14":48.15,"sma_20":7894.5,"sma_60":7634.67,"sma_120":7370.17},{"date":"2025-07-31","open":7648,"high":7696,"low":7560,"close":7648,"volume":3911,"rsi_14":39.13,"sma_20":7902.0,"sma_60":7646.67,"sma_120":7376.92},{"date":"2025-08-01","open":7648,"high":7648,"low":7454,"close":7454,"volume":10772,"rsi_14":20.93,"sma_20":7898.5,"sma_60":7655.17,"sma_120":7381.42},{"date":"2025-08-04","open":7425,"high":7551,"low":7425,"close":7531,"volume":3278,"rsi_14":34.0,"sma_20":7898.5,"sma_60":7665.83,"sma_120":7386.75},{"date":"2025-08-05","open":7570,"high":7677,"low":7464,"close":7609,"volume":3329,"rsi_14":43.86,"sma_20":7899.5,"sma_60":7677.33,"sma_120":7392.33},{"date":"2025-08-06","open":7599,"high":7648,"low":7560,"close":7609,"volume":7068,"rsi_14":42.86,"sma_20":7897.5,"sma_60":7688.33,"sma_120":7398.25},{"date":"2025-08-07","open":7609,"high":7609,"low":7570,"close":7599,"volume":1837,"rsi_14":37.74,"sma_20":7894.5,"sma_60":7699.0,"sma_120":7404.08},{"date":"2025-08-08","open":7599,"high":7609,"low":7531,"close":7580,"volume":5557,"rsi_14":38.46,"sma_20":7888.5,"sma_60":7710.0,"sma_120":7409.58},{"date":"2025-08-11","open":7551,"high":7619,"low":7551,"close":7570,"volume":2198,"rsi_14":43.48,"sma_20":7882.0,"sma_60":7720.0,"sma_120":7415.58},{"date":"2025-08-12","open":7580,"high":7609,"low":7512,"close":7580,"volume":3211,"rsi_14":40.91,"sma_20":7876.5,"sma_60":7730.17,"sma_120":7421.33},{"date":"2025-08-13","open":7570,"high":7609,"low":7541,"close":7570,"volume":3806,"rsi_14":40.0,"sma_20":7871.0,"sma_60":7739.67,"sma_120":7426.5},{"date":"2025-08-14","open":7531,"high":7725,"low":7531,"close":7696,"volume":19188,"rsi_14":53.45,"sma_20":7871.5,"sma_60":7751.0,"sma_120":7433.08},{"date":"2025-08-18","open":7706,"high":7744,"low":7648,"close":7715,"volume":9190,"rsi_14":55.93,"sma_20":7871.0,"sma_60":7761.67,"sma_120":7439.67},{"date":"2025-08-19","open":7706,"high":7715,"low":7560,"close":7677,"volume":11072,"rsi_14":53.23,"sma_20":7870.0,"sma_60":7771.83,"sma_120":7445.92},{"date":"2025-08-20","open":7648,"high":7677,"low":7541,"close":7619,"volume":13366,"rsi_14":47.76,"sma_20":7869.5,"sma_60":7780.83,"sma_120":7451.58},{"date":"2025-08-21","open":7715,"high":7715,"low":7560,"close":7677,"volume":7440,"rsi_14":52.05,"sma_20":7870.5,"sma_60":7791.17,"sma_120":7457.58},{"date":"2025-08-22","open":7677,"high":7735,"low":7638,"close":7667,"volume":5247,"rsi_14":70.37,"sma_20":7871.0,"sma_60":7801.17,"sma_120":7463.42},{"date":"2025-08-25","open":7686,"high":7841,"low":7619,"close":7793,"volume":26514,"rsi_14":72.88,"sma_20":7878.0,"sma_60":7810.33,"sma_120":7470.08},{"date":"2025-08-26","open":7793,"high":7832,"low":7735,"close":7783,"volume":7437,"rsi_14":67.31,"sma_20":7885.0,"sma_60":7818.83,"sma_120":7477.58},{"date":"2025-08-27","open":7773,"high":7832,"low":7735,"close":7793,"volume":6236,"rsi_14":67.92,"sma_20":7893.0,"sma_60":7827.5,"sma_120":7485.58},{"date":"2025-08-28","open":7802,"high":7909,"low":7793,"close":7880,"volume":16225,"rsi_14":73.77,"sma_20":7905.0,"sma_60":7836.67,"sma_120":7493.75},{"date":"2025-08-29","open":7880,"high":7938,"low":7812,"close":7890,"volume":16947,"rsi_14":76.67,"sma_20":7917.5,"sma_60":7846.33,"sma_120":7502.0},{"date":"2025-09-01","open":7890,"high":8132,"low":7890,"close":8083,"volume":24475,"rsi_14":83.54,"sma_20":7950.0,"sma_60":7859.5,"sma_120":7510.75},{"date":"2025-09-02","open":8083,"high":8190,"low":8035,"close":8180,"volume":21714,"rsi_14":85.23,"sma_20":7983.5,"sma_60":7870.5,"sma_120":7520.33},{"date":"2025-09-03","open":8180,"high":8228,"low":8161,"close":8219,"volume":13794,"rsi_14":86.81,"sma_20":8015.0,"sma_60":7880.83,"sma_120":7531.08},{"date":"2025-09-04","open":8219,"high":8316,"low":8122,"close":8306,"volume":16572,"rsi_14":86.21,"sma_20":8051.0,"sma_60":7891.67,"sma_120":7542.25},{"date":"2025-09-05","open":8306,"high":8645,"low":8238,"close":8567,"volume":27181,"rsi_14":89.29,"sma_20":8101.0,"sma_60":7906.33,"sma_120":7556.08},{"date":"2025-09-08","open":8567,"high":8683,"low":8499,"close":8683,"volume":19563,"rsi_14":93.33,"sma_20":8158.0,"sma_60":7926.0,"sma_120":7571.08},{"date":"2025-09-09","open":8858,"high":8858,"low":8577,"close":8606,"volume":7875,"rsi_14":91.8,"sma_20":8211.5,"sma_60":7947.17,"sma_120":7585.58},{"date":"2025-09-10","open":8606,"high":8606,"low":8345,"close":8422,"volume":17664,"rsi_14":78.52,"sma_20":8255.0,"sma_60":7965.67,"sma_120":7598.75},{"date":"2025-09-11","open":8422,"high":8490,"low":8228,"close":8286,"volume":9616,"rsi_14":71.62,"sma_20":8292.0,"sma_60":7980.33,"sma_120":7609.92},{"date":"2025-09-12","open":8296,"high":8316,"low":8132,"close":8219,"volume":11535,"rsi_14":65.49,"sma_20":8319.0,"sma_60":7993.0,"sma_120":7620.67},{"date":"2025-09-15","open":8219,"high":8286,"low":8132,"close":8248,"volume":5138,"rsi_14":66.67,"sma_20":8346.5,"sma_60":8006.33,"sma_120":7631.92},{"date":"2025-09-16","open":8248,"high":8325,"low":8170,"close":8228,"volume":5265,"rsi_14":65.52,"sma_20":8375.0,"sma_60":8021.83,"sma_120":7643.92},{"date":"2025-09-17","open":8228,"high":8248,"low":8141,"close":8228,"volume":9519,"rsi_14":63.24,"sma_20":8406.5,"sma_60":8035.17,"sma_120":7655.83},{"date":"2025-09-18","open":8209,"high":8257,"low":8103,"close":8257,"volume":5859,"rsi_14":64.29,"sma_20":8437.5,"sma_60":8049.67,"sma_120":7667.92},{"date":"2025-09-19","open":8550,"high":8620,"low":8450,"close":8550,"volume":2368,"rsi_14":58.33,"sma_20":8469.0,"sma_60":8064.83,"sma_120":7680.17},{"date":"2025-09-22","open":8277,"high":8277,"low":7948,"close":8074,"volume":23392,"rsi_14":45.8,"sma_20":8483.5,"sma_60":8077.17,"sma_120":7691.17},{"date":"2025-09-23","open":8074,"high":8112,"low":7967,"close":8035,"volume":3518,"rsi_14":42.75,"sma_20":8496.5,"sma_60":8087.33,"sma_120":7703.42},{"date":"2025-09-24","open":8035,"high":8044,"low":7986,"close":8025,"volume":3913,"rsi_14":38.21,"sma_20":8508.5,"sma_60":8096.17,"sma_120":7714.33},{"date":"2025-09-25","open":8015,"high":8083,"low":8015,"close":8074,"volume":4208,"rsi_14":24.75,"sma_20":8518.5,"sma_60":8106.0,"sma_120":7725.17},{"date":"2025-09-26","open":8132,"high":8151,"low":7802,"close":7822,"volume":6689,"rsi_14":11.3,"sma_20":8515.0,"sma_60":8111.5,"sma_120":7735.0},{"date":"2025-09-29","open":7822,"high":8035,"low":7764,"close":8025,"volume":5513,"rsi_14":26.56,"sma_20":8512.0,"sma_60":8120.17,"sma_120":7746.58},{"date":"2025-09-30","open":8025,"high":8044,"low":7977,"close":7977,"volume":4214,"rsi_14":29.82,"sma_20":8501.5,"sma_60":8127.83,"sma_120":7759.67},{"date":"2025-10-01","open":7977,"high":8064,"low":7919,"close":7967,"volume":5466,"rsi_14":33.66,"sma_20":8488.5,"sma_60":8134.33,"sma_120":7772.5},{"date":"2025-10-02","open":7957,"high":8015,"low":7909,"close":7938,"volume":6626,"rsi_14":36.17,"sma_20":8471.0,"sma_60":8139.83,"sma_120":7784.92},{"date":"2025-10-10","open":7957,"high":7957,"low":7570,"close":7735,"volume":13199,"rsi_14":26.96,"sma_20":8428.0,"sma_60":8141.17,"sma_120":7793.58},{"date":"2025-10-13","open":7580,"high":7696,"low":7464,"close":7619,"volume":8465,"rsi_14":24.8,"sma_20":8373.0,"sma_60":8139.83,"sma_120":7800.83},{"date":"2025-10-14","open":7609,"high":7609,"low":7454,"close":7512,"volume":7867,"rsi_14":22.79,"sma_20":8316.5,"sma_60":8136.67,"sma_120":7806.25},{"date":"2025-10-15","open":7512,"high":7696,"low":7512,"close":7696,"volume":3344,"rsi_14":30.0,"sma_20":8279.0,"sma_60":8136.83,"sma_120":7813.17},{"date":"2025-10-16","open":7793,"high":7822,"low":7638,"close":7754,"volume":2734,"rsi_14":32.69,"sma_20":8251.5,"sma_60":8138.17,"sma_120":7820.67},{"date":"2025-10-17","open":7696,"high":7754,"low":7609,"close":7648,"volume":2980,"rsi_14":34.93,"sma_20":8222.0,"sma_60":8137.5,"sma_120":7827.25},{"date":"2025-10-20","open":7648,"high":7648,"low":7435,"close":7599,"volume":5611,"rsi_14":34.69,"sma_20":8188.5,"sma_60":8135.33,"sma_120":7833.5},{"date":"2025-10-21","open":7599,"high":7793,"low":7599,"close":7677,"volume":4928,"rsi_14":38.31,"sma_20":8160.0,"sma_60":8135.0,"sma_120":7840.17},{"date":"2025-10-22","open":7686,"high":7696,"low":7473,"close":7589,"volume":3039,"rsi_14":34.18,"sma_20":8127.0,"sma_60":8134.33,"sma_120":7846.25},{"date":"2025-10-23","open":7599,"high":7619,"low":7502,"close":7589,"volume":5298,"rsi_14":40.91,"sma_20":8091.5,"sma_60":8133.17,"sma_120":7852.42},{"date":"2025-10-24","open":7580,"high":7706,"low":7551,"close":7589,"volume":5071,"rsi_14":29.73,"sma_20":8056.0,"sma_60":8132.0,"sma_120":7858.5},{"date":"2025-10-27","open":7589,"high":7735,"low":7570,"close":7657,"volume":8635,"rsi_14":35.4,"sma_20":8034.5,"sma_60":8132.0,"sma_120":7864.83},{"date":"2025-10-28","open":7648,"high":7648,"low":7464,"close":7570,"volume":6182,"rsi_14":33.06,"sma_20":8010.5,"sma_60":8130.67,"sma_120":7870.75},{"date":"2025-10-29","open":7570,"high":7570,"low":7444,"close":7473,"volume":9661,"rsi_14":30.53,"sma_20":7982.0,"sma_60":8127.83,"sma_120":7875.17},{"date":"2025-10-30","open":7473,"high":7531,"low":7280,"close":7280,"volume":12604,"rsi_14":31.5,"sma_20":7941.0,"sma_60":8121.5,"sma_120":7878.08},{"date":"2025-10-31","open":7280,"high":7357,"low":7231,"close":7357,"volume":9514,"rsi_14":39.02,"sma_20":7917.0,"sma_60":8116.5,"sma_120":7881.58},{"date":"2025-11-03","open":7357,"high":7406,"low":7164,"close":7183,"volume":10970,"rsi_14":36.92,"sma_20":7873.5,"sma_60":8111.83,"sma_120":7883.5},{"date":"2025-11-04","open":7241,"high":7309,"low":7086,"close":7164,"volume":3910,"rsi_14":25.66,"sma_20":7831.5,"sma_60":8105.5,"sma_120":7885.67},{"date":"2025-11-05","open":7396,"high":7396,"low":6747,"close":7135,"volume":12251,"rsi_14":20.91,"sma_20":7788.5,"sma_60":8097.33,"sma_120":7887.33},{"date":"2025-11-06","open":7135,"high":7531,"low":7047,"close":7454,"volume":13405,"rsi_14":42.42,"sma_20":7762.0,"sma_60":8094.67,"sma_120":7891.5},{"date":"2025-11-07","open":7454,"high":7454,"low":7260,"close":7367,"volume":4267,"rsi_14":41.18,"sma_20":7743.0,"sma_60":8090.67,"sma_120":7894.83},{"date":"2025-11-10","open":7367,"high":7541,"low":7318,"close":7541,"volume":7828,"rsi_14":45.21,"sma_20":7739.0,"sma_60":8090.0,"sma_120":7900.0},{"date":"2025-11-11","open":7541,"high":7541,"low":7415,"close":7444,"volume":4132,"rsi_14":44.9,"sma_20":7735.5,"sma_60":8087.83,"sma_120":7903.92},{"date":"2025-11-12","open":7444,"high":7483,"low":7183,"close":7435,"volume":9770,"rsi_14":44.59,"sma_20":7722.0,"sma_60":8085.33,"sma_120":7907.75},{"date":"2025-11-13","open":7435,"high":7435,"low":7309,"close":7386,"volume":2822,"rsi_14":43.14,"sma_20":7703.0,"sma_60":8082.17,"sma_120":7910.92},{"date":"2025-11-14","open":7357,"high":7502,"low":7299,"close":7386,"volume":12064,"rsi_14":40.41,"sma_20":7689.5,"sma_60":8076.83,"sma_120":7913.92},{"date":"2025-11-17","open":7386,"high":7386,"low":7115,"close":7377,"volume":36557,"rsi_14":42.75,"sma_20":7678.0,"sma_60":8071.0,"sma_120":7916.33},{"date":"2025-11-18","open":7377,"high":7444,"low":6941,"close":7164,"volume":62221,"rsi_14":39.33,"sma_20":7651.5,"sma_60":8062.17,"sma_120":7917.0},{"date":"2025-11-19","open":7144,"high":7289,"low":7125,"close":7144,"volume":12585,"rsi_14":44.7,"sma_20":7628.5,"sma_60":8054.0,"sma_120":7917.42},{"date":"2025-11-20","open":7125,"high":7328,"low":7115,"close":7299,"volume":22489,"rsi_14":47.86,"sma_20":7613.5,"sma_60":8047.5,"sma_120":7919.33},{"date":"2025-11-21","open":7299,"high":7299,"low":7115,"close":7222,"volume":9933,"rsi_14":51.54,"sma_20":7594.5,"sma_60":8039.83,"sma_120":7920.5},{"date":"2025-11-24","open":7202,"high":7367,"low":7193,"close":7357,"volume":51889,"rsi_14":57.04,"sma_20":7579.0,"sma_60":8032.33,"sma_120":7921.33},{"date":"2025-11-25","open":7357,"high":7386,"low":7309,"close":7347,"volume":4077,"rsi_14":57.86,"sma_20":7567.5,"sma_60":8024.83,"sma_120":7921.83},{"date":"2025-11-26","open":7347,"high":7425,"low":7328,"close":7377,"volume":12203,"rsi_14":46.36,"sma_20":7562.5,"sma_60":8017.67,"sma_120":7922.58},{"date":"2025-11-27","open":7377,"high":7435,"low":7309,"close":7357,"volume":7502,"rsi_14":49.51,"sma_20":7566.5,"sma_60":8008.67,"sma_120":7922.67},{"date":"2025-11-28","open":7357,"high":7454,"low":7309,"close":7454,"volume":14322,"rsi_14":45.26,"sma_20":7571.5,"sma_60":8001.17,"sma_120":7923.75},{"date":"2025-12-01","open":7454,"high":7522,"low":7357,"close":7435,"volume":13932,"rsi_14":49.43,"sma_20":7584.5,"sma_60":7990.0,"sma_120":7924.75},{"date":"2025-12-02","open":7425,"high":7522,"low":7396,"close":7473,"volume":18427,"rsi_14":52.22,"sma_20":7600.5,"sma_60":7977.83,"sma_120":7924.17},{"date":"2025-12-03","open":7473,"high":7764,"low":7473,"close":7609,"volume":39641,"rsi_14":61.62,"sma_20":7625.0,"sma_60":7967.33,"sma_120":7924.08},{"date":"2025-12-04","open":7609,"high":7657,"low":7560,"close":7628,"volume":18016,"rsi_14":62.38,"sma_20":7634.0,"sma_60":7955.67,"sma_120":7923.67},{"date":"2025-12-05","open":7628,"high":7773,"low":7551,"close":7773,"volume":12075,"rsi_14":67.83,"sma_20":7655.0,"sma_60":7942.0,"sma_120":7924.17},{"date":"2025-12-08","open":7773,"high":7870,"low":7725,"close":7744,"volume":34175,"rsi_14":81.25,"sma_20":7665.5,"sma_60":7925.83,"sma_120":7925.92},{"date":"2025-12-09","open":7744,"high":7832,"low":7677,"close":7686,"volume":5579,"rsi_14":78.0,"sma_20":7678.0,"sma_60":7910.0,"sma_120":7928.58},{"date":"2025-12-10","open":7686,"high":7880,"low":7686,"close":7686,"volume":18001,"rsi_14":73.81,"sma_20":7691.0,"sma_60":7897.33,"sma_120":7931.5},{"date":"2025-12-11","open":7677,"high":7832,"low":7609,"close":7822,"volume":18668,"rsi_14":84.44,"sma_20":7713.5,"sma_60":7889.33,"sma_120":7934.83},{"date":"2025-12-12","open":7822,"high":8025,"low":7783,"close":8006,"volume":23733,"rsi_14":85.26,"sma_20":7745.5,"sma_60":7885.67,"sma_120":7939.33},{"date":"2025-12-15","open":8006,"high":8035,"low":7948,"close":7996,"volume":5633,"rsi_14":85.26,"sma_20":7777.5,"sma_60":7881.33,"sma_120":7943.83},{"date":"2025-12-16","open":7996,"high":8161,"low":7832,"close":8122,"volume":25264,"rsi_14":86.67,"sma_20":7827.0,"sma_60":7879.5,"sma_120":7950.67},{"date":"2025-12-17","open":8122,"high":8219,"low":8035,"close":8035,"volume":6624,"rsi_14":81.25,"sma_20":7873.0,"sma_60":7876.17,"sma_120":7955.67},{"date":"2025-12-18","open":8025,"high":8132,"low":7928,"close":8093,"volume":17915,"rsi_14":80.56,"sma_20":7914.0,"sma_60":7873.0,"sma_120":7961.33},{"date":"2025-12-19","open":8093,"high":8112,"low":7996,"close":7996,"volume":3243,"rsi_14":75.0,"sma_20":7954.0,"sma_60":7868.17,"sma_120":7966.5},{"date":"2025-12-22","open":7996,"high":8267,"low":7996,"close":8161,"volume":6089,"rsi_14":77.52,"sma_20":7995.5,"sma_60":7869.67,"sma_120":7973.42},{"date":"2025-12-23","open":8170,"high":8248,"low":8122,"close":8190,"volume":7189,"rsi_14":75.42,"sma_20":8039.0,"sma_60":7872.33,"sma_120":7979.83},{"date":"2025-12-24","open":8190,"high":8286,"low":8132,"close":8238,"volume":7992,"rsi_14":76.03,"sma_20":8083.5,"sma_60":7876.0,"sma_120":7986.08},{"date":"2025-12-26","open":8209,"high":8325,"low":8141,"close":8180,"volume":7948,"rsi_14":68.75,"sma_20":8126.0,"sma_60":7877.83,"sma_120":7991.92},{"date":"2025-12-29","open":8450,"high":8450,"low":8140,"close":8220,"volume":4080,"rsi_14":58.33,"sma_20":8152.0,"sma_60":7880.17,"sma_120":7995.83},{"date":"2025-12-30","open":8220,"high":8220,"low":8030,"close":8110,"volume":5627,"rsi_14":56.2,"sma_20":8173.5,"sma_60":7877.17,"sma_120":7998.67},{"date":"2026-01-02","open":8010,"high":8110,"low":7980,"close":8110,"volume":8097,"rsi_14":56.2,"sma_20":8193.0,"sma_60":7875.0,"sma_120":8001.42},{"date":"2026-01-05","open":8070,"high":8150,"low":8050,"close":8110,"volume":4291,"rsi_14":51.22,"sma_20":8205.5,"sma_60":7873.0,"sma_120":8003.67},{"date":"2026-01-06","open":8110,"high":8200,"low":8050,"close":8130,"volume":7246,"rsi_14":43.4,"sma_20":8218.0,"sma_60":7871.33,"sma_120":8005.58},{"date":"2026-01-07","open":8130,"high":8160,"low":8020,"close":8030,"volume":4994,"rsi_14":40.0,"sma_20":8218.0,"sma_60":7872.0,"sma_120":8006.58},{"date":"2026-01-08","open":7720,"high":8040,"low":7720,"close":7810,"volume":13547,"rsi_14":26.61,"sma_20":8208.5,"sma_60":7871.0,"sma_120":8005.42},{"date":"2026-01-09","open":7820,"high":8010,"low":7720,"close":7900,"volume":8943,"rsi_14":33.87,"sma_20":8206.5,"sma_60":7873.33,"sma_120":8005.0},{"date":"2026-01-12","open":8050,"high":8050,"low":7870,"close":7910,"volume":6565,"rsi_14":31.09,"sma_20":8205.0,"sma_60":7872.67,"sma_120":8004.75},{"date":"2026-01-13","open":7920,"high":8070,"low":7810,"close":8000,"volume":9373,"rsi_14":38.98,"sma_20":8201.0,"sma_60":7872.5,"sma_120":8005.33},{"date":"2026-01-14","open":7940,"high":8000,"low":7860,"close":7940,"volume":3547,"rsi_14":27.1,"sma_20":8184.5,"sma_60":7873.17,"sma_120":8005.33},{"date":"2026-01-15","open":7930,"high":8010,"low":7850,"close":7990,"volume":5260,"rsi_14":28.44,"sma_20":8171.0,"sma_60":7875.5,"sma_120":8005.42},{"date":"2026-01-16","open":7950,"high":8020,"low":7840,"close":7900,"volume":8856,"rsi_14":24.3,"sma_20":8126.5,"sma_60":7876.0,"sma_120":8005.0},{"date":"2026-01-19","open":7900,"high":7900,"low":7770,"close":7880,"volume":4463,"rsi_14":30.23,"sma_20":8102.5,"sma_60":7876.67,"sma_120":8005.0},{"date":"2026-01-20","open":7880,"high":8080,"low":7750,"close":7970,"volume":4162,"rsi_14":41.67,"sma_20":8088.0,"sma_60":7878.83,"sma_120":8005.5},{"date":"2026-01-21","open":7970,"high":7970,"low":7750,"close":7770,"volume":7217,"rsi_14":33.65,"sma_20":8055.0,"sma_60":7876.5,"sma_120":8004.33},{"date":"2026-01-22","open":7770,"high":7970,"low":7700,"close":7860,"volume":8308,"rsi_14":38.94,"sma_20":8053.0,"sma_60":7875.83,"sma_120":8003.92},{"date":"2026-01-23","open":7850,"high":8000,"low":7770,"close":7990,"volume":9634,"rsi_14":45.24,"sma_20":8029.5,"sma_60":7878.67,"sma_120":8004.67},{"date":"2026-01-26","open":8050,"high":8080,"low":7900,"close":8000,"volume":12275,"rsi_14":44.8,"sma_20":8004.0,"sma_60":7883.33,"sma_120":8005.58},{"date":"2026-01-27","open":8050,"high":8130,"low":7950,"close":8100,"volume":6104,"rsi_14":52.8,"sma_20":7986.5,"sma_60":7893.0,"sma_120":8007.25},{"date":"2026-01-28","open":8100,"high":8300,"low":8030,"close":8230,"volume":15189,"rsi_14":68.1,"sma_20":7987.0,"sma_60":7903.5,"sma_120":8010.0},{"date":"2026-01-29","open":8230,"high":8230,"low":7900,"close":8200,"volume":11382,"rsi_14":63.64,"sma_20":7991.5,"sma_60":7916.5,"sma_120":8014.17},{"date":"2026-01-30","open":8170,"high":8170,"low":8000,"close":8140,"volume":7481,"rsi_14":60.0,"sma_20":7993.0,"sma_60":7928.83,"sma_120":8017.17},{"date":"2026-02-02","open":8120,"high":8150,"low":7880,"close":7950,"volume":15095,"rsi_14":48.0,"sma_20":7985.0,"sma_60":7938.5,"sma_120":8017.92},{"date":"2026-02-03","open":7950,"high":8980,"low":7950,"close":8350,"volume":17318,"rsi_14":62.89,"sma_20":7996.0,"sma_60":7949.33,"sma_120":8022.0},{"date":"2026-02-04","open":8340,"high":8340,"low":8070,"close":8180,"volume":16048,"rsi_14":52.41,"sma_20":8041.0,"sma_60":7881.17,"sma_120":8006.58},{"date":"2026-02-05","open":8180,"high":8440,"low":8180,"close":8270,"volume":10798,"rsi_14":54.61,"sma_20":8029.0,"sma_60":7888.67,"sma_120":8009.67},{"date":"2026-02-06","open":8270,"high":8270,"low":7950,"close":8100,"volume":12029,"rsi_14":52.2,"sma_20":8011.5,"sma_60":7895.0,"sma_120":8011.42},{"date":"2026-02-09","open":8130,"high":8480,"low":8130,"close":8420,"volume":15779,"rsi_14":68.05,"sma_20":8021.5,"sma_60":7910.0,"sma_120":8015.75},{"date":"2026-02-10","open":8370,"high":8840,"low":8370,"close":8830,"volume":15947,"rsi_14":73.13,"sma_20":8057.5,"sma_60":7930.5,"sma_120":8023.5},{"date":"2026-02-11","open":8830,"high":8920,"low":8700,"close":8800,"volume":10396,"rsi_14":71.92,"sma_20":8092.0,"sma_60":7953.5,"sma_120":8032.67},{"date":"2026-02-12","open":8820,"high":9070,"low":8730,"close":9010,"volume":24137,"rsi_14":73.49,"sma_20":8137.0,"sma_60":7980.33,"sma_120":8042.92},{"date":"2026-02-13","open":8940,"high":9130,"low":8870,"close":9100,"volume":6174,"rsi_14":76.61,"sma_20":8185.5,"sma_60":8009.17,"sma_120":8053.25},{"date":"2026-02-19","open":9100,"high":9420,"low":9100,"close":9420,"volume":15828,"rsi_14":79.18,"sma_20":8255.0,"sma_60":8037.83,"sma_120":8066.25},{"date":"2026-02-20","open":9420,"high":9630,"low":9330,"close":9540,"volume":32394,"rsi_14":83.06,"sma_20":8341.5,"sma_60":8070.0,"sma_120":8080.33},{"date":"2026-02-23","open":9690,"high":9775,"low":9550,"close":9720,"volume":20750,"rsi_14":84.21,"sma_20":8432.5,"sma_60":8102.17,"sma_120":8096.08},{"date":"2026-02-24","open":9710,"high":9710,"low":9390,"close":9620,"volume":18021,"rsi_14":81.75,"sma_20":8518.0,"sma_60":8134.33,"sma_120":8111.08},{"date":"2026-02-25","open":9550,"high":9620,"low":9480,"close":9580,"volume":9293,"rsi_14":79.93,"sma_20":8597.0,"sma_60":8166.0,"sma_120":8125.67},{"date":"2026-02-26","open":9580,"high":9580,"low":9250,"close":9280,"volume":10904,"rsi_14":77.06,"sma_20":8664.0,"sma_60":8198.0,"sma_120":8137.42},{"date":"2026-02-27","open":9180,"high":9280,"low":9060,"close":9150,"volume":26512,"rsi_14":69.32,"sma_20":8722.0,"sma_60":8218.83,"sma_120":8147.83},{"date":"2026-03-03","open":8580,"high":9150,"low":8580,"close":8810,"volume":22934,"rsi_14":59.78,"sma_20":8767.5,"sma_60":8238.67,"sma_120":8154.83},{"date":"2026-03-04","open":8750,"high":8790,"low":8110,"close":8130,"volume":14475,"rsi_14":50.46,"sma_20":8779.0,"sma_60":8250.83,"sma_120":8156.5},{"date":"2026-03-05","open":8590,"high":8650,"low":8240,"close":8530,"volume":21052,"rsi_14":51.64,"sma_20":8811.5,"sma_60":8270.0,"sma_120":8162.0},{"date":"2026-03-06","open":8530,"high":8670,"low":8300,"close":8610,"volume":7914,"rsi_14":46.36,"sma_20":8843.5,"sma_60":8287.83,"sma_120":8167.67},{"date":"2026-03-09","open":8500,"high":8500,"low":8170,"close":8390,"volume":12932,"rsi_14":43.61,"sma_20":8874.5,"sma_60":8303.33,"sma_120":8171.58},{"date":"2026-03-10","open":8400,"high":8590,"low":8070,"close":8400,"volume":11508,"rsi_14":39.87,"sma_20":8885.5,"sma_60":8316.67,"sma_120":8174.5},{"date":"2026-03-11","open":8390,"high":8630,"low":8380,"close":8560,"volume":7790,"rsi_14":41.23,"sma_20":8900.0,"sma_60":8332.83,"sma_120":8178.83},{"date":"2026-03-12","open":8550,"high":8680,"low":8430,"close":8620,"volume":13241,"rsi_14":35.82,"sma_20":8926.0,"sma_60":8349.5,"sma_120":8183.58},{"date":"2026-03-13","open":8540,"high":8680,"low":8400,"close":8620,"volume":4131,"rsi_14":32.96,"sma_20":8936.0,"sma_60":8366.5,"sma_120":8187.58},{"date":"2026-03-16","open":8620,"high":8790,"low":8510,"close":8620,"volume":2179,"rsi_14":28.17,"sma_20":8925.5,"sma_60":8385.5,"sma_120":8187.75},{"date":"2026-03-17","open":8610,"high":8710,"low":8570,"close":8660,"volume":3413,"rsi_14":30.49,"sma_20":8918.5,"sma_60":8398.17,"sma_120":8194.08},{"date":"2026-03-18","open":8650,"high":8810,"low":8650,"close":8750,"volume":7953,"rsi_14":33.47,"sma_20":8905.5,"sma_60":8415.33,"sma_120":8196.58},{"date":"2026-03-19","open":8890,"high":8900,"low":8540,"close":8730,"volume":5167,"rsi_14":37.67,"sma_20":8887.0,"sma_60":8429.83,"sma_120":8198.58},{"date":"2026-03-20","open":8720,"high":9170,"low":8710,"close":9110,"volume":9853,"rsi_14":49.19,"sma_20":8871.5,"sma_60":8450.33,"sma_120":8203.0},{"date":"2026-03-23","open":9040,"high":9060,"low":8820,"close":8820,"volume":8531,"rsi_14":50.21,"sma_20":8835.5,"sma_60":8463.5,"sma_120":8202.75},{"date":"2026-03-24","open":8900,"high":9160,"low":8860,"close":9120,"volume":16525,"rsi_14":74.15,"sma_20":8805.5,"sma_60":8482.17,"sma_120":8204.0},{"date":"2026-03-25","open":9180,"high":9480,"low":9100,"close":9260,"volume":7811,"rsi_14":70.39,"sma_20":8787.5,"sma_60":8504.17,"sma_120":8207.08},{"date":"2026-03-26","open":9210,"high":9660,"low":9080,"close":9610,"volume":27552,"rsi_14":74.27,"sma_20":8789.0,"sma_60":8532.0,"sma_120":8214.67},{"date":"2026-03-27","open":9390,"high":9530,"low":9270,"close":9470,"volume":9335,"rsi_14":77.27,"sma_20":8798.5,"sma_60":8555.17,"sma_120":8222.25},{"date":"2026-03-30","open":9320,"high":9320,"low":9120,"close":9240,"volume":7020,"rsi_14":69.09,"sma_20":8803.0,"sma_60":8571.33,"sma_120":8228.5},{"date":"2026-03-31","open":9240,"high":9240,"low":8940,"close":8940,"volume":14293,"rsi_14":58.12,"sma_20":8809.5,"sma_60":8582.67,"sma_120":8232.0},{"date":"2026-04-01","open":9039,"high":9330,"low":9019,"close":9280,"volume":5117,"rsi_14":62.31,"sma_20":8866.0,"sma_60":8597.17,"sma_120":8238.33},{"date":"2026-04-02","open":9250,"high":9380,"low":8920,"close":8920,"volume":9626,"rsi_14":55.1,"sma_20":8885.5,"sma_60":8607.5,"sma_120":8241.83},{"date":"2026-04-03","open":8930,"high":9240,"low":8930,"close":9060,"volume":5081,"rsi_14":57.14,"sma_20":8908.0,"sma_60":8619.17,"sma_120":8246.08},{"date":"2026-04-06","open":9090,"high":9150,"low":9030,"close":9090,"volume":2863,"rsi_14":57.0,"sma_20":8943.0,"sma_60":8633.0,"sma_120":8250.58},{"date":"2026-04-07","open":9090,"high":9200,"low":9030,"close":9030,"volume":3427,"rsi_14":54.61,"sma_20":8974.5,"sma_60":8643.0,"sma_120":8256.33},{"date":"2026-04-08","open":9480,"high":9480,"low":9010,"close":9240,"volume":20600,"rsi_14":57.89,"sma_20":9008.5,"sma_60":8656.0,"sma_120":8264.17},{"date":"2026-04-09","open":9230,"high":9420,"low":9080,"close":9170,"volume":4721,"rsi_14":51.03,"sma_20":9036.0,"sma_60":8667.0,"sma_120":8271.5},{"date":"2026-04-10","open":9360,"high":9390,"low":9160,"close":9350,"volume":8009,"rsi_14":59.43,"sma_20":9072.5,"sma_60":8682.0,"sma_120":8279.92},{"date":"2026-04-13","open":9110,"high":9290,"low":9070,"close":9170,"volume":5038,"rsi_14":50.93,"sma_20":9100.0,"sma_60":8697.83,"sma_120":8289.0},{"date":"2026-04-14","open":9100,"high":9410,"low":9100,"close":9290,"volume":16916,"rsi_14":50.56,"sma_20":9131.5,"sma_60":8717.5,"sma_120":8297.33},{"date":"2026-04-15","open":9250,"high":9360,"low":9170,"close":9290,"volume":26362,"rsi_14":43.1,"sma_20":9158.5,"sma_60":8737.17,"sma_120":8306.08},{"date":"2026-04-16","open":9310,"high":9370,"low":9210,"close":9250,"volume":3920,"rsi_14":45.05,"sma_20":9184.5,"sma_60":8756.17,"sma_120":8314.58},{"date":"2026-04-17","open":9390,"high":9490,"low":9180,"close":9310,"volume":4121,"rsi_14":51.71,"sma_20":9194.5,"sma_60":8775.83,"sma_120":8323.58},{"date":"2026-04-20","open":9250,"high":9340,"low":9180,"close":9240,"volume":9027,"rsi_14":58.24,"sma_20":9215.5,"sma_60":8796.0,"sma_120":8334.0},{"date":"2026-04-21","open":9400,"high":9400,"low":9100,"close":9160,"volume":4346,"rsi_14":46.84,"sma_20":9217.5,"sma_60":8818.5,"sma_120":8344.75},{"date":"2026-04-22","open":9400,"high":9400,"low":8990,"close":9040,"volume":3751,"rsi_14":54.41,"sma_20":9206.5,"sma_60":8837.5,"sma_120":8355.42},{"date":"2026-04-23","open":9200,"high":9200,"low":8880,"close":8880,"volume":10082,"rsi_14":43.48,"sma_20":9170.0,"sma_60":8853.67,"sma_120":8363.17},{"date":"2026-04-24","open":8810,"high":9260,"low":8810,"close":9020,"volume":2507,"rsi_14":47.65,"sma_20":9147.5,"sma_60":8870.67,"sma_120":8371.58},{"date":"2026-04-27","open":9040,"high":9190,"low":8920,"close":9160,"volume":5026,"rsi_14":54.14,"sma_20":9143.5,"sma_60":8891.0,"sma_120":8382.08},{"date":"2026-04-28","open":9160,"high":9450,"low":9100,"close":9430,"volume":30153,"rsi_14":55.83,"sma_20":9168.0,"sma_60":8915.0,"sma_120":8395.25},{"date":"2026-04-29","open":9550,"high":9730,"low":9500,"close":9660,"volume":27410,"rsi_14":63.69,"sma_20":9188.0,"sma_60":8944.33,"sma_120":8410.17},{"date":"2026-04-30","open":9600,"high":9740,"low":9400,"close":9650,"volume":23373,"rsi_14":63.64,"sma_20":9252.5,"sma_60":9218.17,"sma_120":9016.83},{"date":"2026-05-04","open":9650,"high":9850,"low":9380,"close":9500,"volume":17348,"rsi_14":60.38,"sma_20":9246.5,"sma_60":9009.0,"sma_120":8445.83},{"date":"2026-05-06","open":9680,"high":9680,"low":9140,"close":9150,"volume":8115,"rsi_14":46.15,"sma_20":9249.5,"sma_60":9022.33,"sma_120":8457.75},{"date":"2026-05-07","open":9200,"high":9200,"low":9000,"close":9000,"volume":8669,"rsi_14":42.64,"sma_20":9248.0,"sma_60":9036.0,"sma_120":8470.08},{"date":"2026-05-08","open":8830,"high":8920,"low":8770,"close":8870,"volume":2850,"rsi_14":40.78,"sma_20":9229.5,"sma_60":9046.0,"sma_120":8480.67},{"date":"2026-05-11","open":8830,"high":9390,"low":8620,"close":8750,"volume":9441,"rsi_14":36.79,"sma_20":9208.5,"sma_60":9056.83,"sma_120":8491.75},{"date":"2026-05-12","open":8760,"high":9180,"low":8470,"close":8500,"volume":10618,"rsi_14":33.91,"sma_20":9166.0,"sma_60":9058.17,"sma_120":8500.92},{"date":"2026-05-13","open":8500,"high":8640,"low":8330,"close":8380,"volume":9438,"rsi_14":33.33,"sma_20":9126.5,"sma_60":9050.67,"sma_120":8509.33},{"date":"2026-05-14","open":8410,"high":8580,"low":8300,"close":8580,"volume":6356,"rsi_14":40.5,"sma_20":9091.0,"sma_60":9047.0,"sma_120":8516.67},{"date":"2026-05-15","open":8660,"high":8660,"low":8220,"close":8290,"volume":6568,"rsi_14":38.43,"sma_20":9041.0,"sma_60":9035.0,"sma_120":8522.33},{"date":"2026-05-18","open":8130,"high":8260,"low":7980,"close":8040,"volume":9590,"rsi_14":31.58,"sma_20":8980.5,"sma_60":9017.33,"sma_120":8524.42},{"date":"2026-05-19","open":8090,"high":8380,"low":7850,"close":7910,"volume":5307,"rsi_14":26.42,"sma_20":8910.5,"sma_60":8992.17,"sma_120":8526.25},{"date":"2026-05-20","open":7910,"high":7985,"low":7600,"close":7640,"volume":5995,"rsi_14":16.23,"sma_20":8830.5,"sma_60":8960.5,"sma_120":8525.92},{"date":"2026-05-21","open":7750,"high":7990,"low":7700,"close":7790,"volume":5129,"rsi_14":13.62,"sma_20":8762.0,"sma_60":8928.33,"sma_120":8527.25},{"date":"2026-05-22","open":7790,"high":8210,"low":7760,"close":7810,"volume":4697,"rsi_14":14.34,"sma_20":8700.5,"sma_60":8898.17,"sma_120":8528.75},{"date":"2026-05-26","open":8090,"high":8090,"low":7680,"close":7710,"volume":4009,"rsi_14":14.62,"sma_20":8642.0,"sma_60":8867.0,"sma_120":8529.5},{"date":"2026-05-27","open":7650,"high":7650,"low":7350,"close":7410,"volume":14660,"rsi_14":14.92,"sma_20":8561.5,"sma_60":8835.83,"sma_120":8529.58},{"date":"2026-05-28","open":7780,"high":7780,"low":7150,"close":7190,"volume":14129,"rsi_14":14.51,"sma_20":8463.0,"sma_60":8803.17,"sma_120":8528.0},{"date":"2026-05-29","open":7190,"high":7450,"low":7030,"close":7120,"volume":30486,"rsi_14":14.86,"sma_20":8347.5,"sma_60":8775.0,"sma_120":8524.5},{"date":"2026-06-01","open":7120,"high":7120,"low":6800,"close":6830,"volume":31644,"rsi_14":13.91,"sma_20":8206.0,"sma_60":8753.33,"sma_120":8519.25},{"date":"2026-06-02","open":6830,"high":6910,"low":6700,"close":6900,"volume":17437,"rsi_14":17.74,"sma_20":8068.5,"sma_60":8726.17,"sma_120":8513.42},{"date":"2026-06-04","open":7060,"high":7060,"low":6760,"close":6920,"volume":5125,"rsi_14":19.33,"sma_20":7939.5,"sma_60":8698.0,"sma_120":8507.83},{"date":"2026-06-05","open":6990,"high":6990,"low":6770,"close":6820,"volume":4389,"rsi_14":11.4,"sma_20":7823.0,"sma_60":8671.83,"sma_120":8501.17},{"date":"2026-06-08","open":6740,"high":6820,"low":6590,"close":6780,"volume":9358,"rsi_14":12.81,"sma_20":7712.0,"sma_60":8644.83,"sma_120":8494.33},{"date":"2026-06-09","open":6790,"high":7070,"low":6730,"close":7060,"volume":9897,"rsi_14":26.21,"sma_20":7621.5,"sma_60":8619.83,"sma_120":8489.0},{"date":"2026-06-10","open":7070,"high":7070,"low":6890,"close":6990,"volume":3499,"rsi_14":27.0,"sma_20":7533.5,"sma_60":8592.67,"sma_120":8483.25},{"date":"2026-06-11","open":7060,"high":7200,"low":6920,"close":7120,"volume":2981,"rsi_14":36.02,"sma_20":7464.5,"sma_60":8567.67,"sma_120":8478.25},{"date":"2026-06-12","open":7140,"high":7340,"low":7140,"close":7220,"volume":1208,"rsi_14":34.25,"sma_20":7406.5,"sma_60":8544.33,"sma_120":8472.92},{"date":"2026-06-15","open":7370,"high":7370,"low":7030,"close":7210,"volume":9428,"rsi_14":33.33,"sma_20":7338.0,"sma_60":8520.17,"sma_120":8467.33},{"date":"2026-06-16","open":7150,"high":7320,"low":7150,"close":7220,"volume":7050,"rsi_14":35.67,"sma_20":7284.5,"sma_60":8494.67,"sma_120":8460.58},{"date":"2026-06-17","open":7170,"high":7380,"low":7110,"close":7120,"volume":11257,"rsi_14":70.27,"sma_20":7091.0,"sma_60":8266.67,"sma_120":8406.92},{"date":"2026-06-18","open":7090,"high":7110,"low":7000,"close":7010,"volume":7414,"rsi_14":43.57,"sma_20":7193.5,"sma_60":8432.83,"sma_120":8445.5},{"date":"2026-06-19","open":7010,"high":7090,"low":6650,"close":6720,"volume":14698,"rsi_14":37.65,"sma_20":7147.5,"sma_60":8397.83,"sma_120":8435.33},{"date":"2026-06-22","open":6720,"high":6790,"low":6630,"close":6670,"volume":1488,"rsi_14":44.2,"sma_20":7091.5,"sma_60":8357.0,"sma_120":8423.58},{"date":"2026-06-23","open":6990,"high":6990,"low":6500,"close":6500,"volume":9058,"rsi_14":36.49,"sma_20":7026.0,"sma_60":8311.0,"sma_120":8408.83},{"date":"2026-06-24","open":6480,"high":6570,"low":6440,"close":6530,"volume":5225,"rsi_14":36.91,"sma_20":6967.0,"sma_60":8259.67,"sma_120":8394.42},{"date":"2026-06-25","open":6690,"high":6690,"low":6470,"close":6470,"volume":3952,"rsi_14":37.93,"sma_20":6920.0,"sma_60":8209.67,"sma_120":8378.42},{"date":"2026-06-26","open":6510,"high":6580,"low":6410,"close":6440,"volume":2530,"rsi_14":38.19,"sma_20":6882.5,"sma_60":8163.0,"sma_120":8362.92},{"date":"2026-06-29","open":6410,"high":6780,"low":6400,"close":6710,"volume":4368,"rsi_14":37.76,"sma_20":6862.0,"sma_60":8125.83,"sma_120":8349.17},{"date":"2026-06-30","open":6880,"high":6880,"low":6620,"close":6800,"volume":2635,"rsi_14":43.45,"sma_20":6860.5,"sma_60":8084.83,"sma_120":8337.0},{"date":"2026-07-01","open":6700,"high":6830,"low":6700,"close":6790,"volume":5148,"rsi_14":37.59,"sma_20":6855.0,"sma_60":8049.33,"sma_120":8323.33},{"date":"2026-07-02","open":6790,"high":6990,"low":6510,"close":6870,"volume":2887,"rsi_14":36.64,"sma_20":6852.5,"sma_60":8012.83,"sma_120":8310.08},{"date":"2026-07-03","open":6840,"high":6870,"low":6630,"close":6870,"volume":2066,"rsi_14":36.92,"sma_20":6855.0,"sma_60":7975.83,"sma_120":8296.42},{"date":"2026-07-06","open":6870,"high":7090,"low":6780,"close":6850,"volume":546,"rsi_14":35.88,"sma_20":6858.5,"sma_60":7939.5,"sma_120":8283.08},{"date":"2026-07-07","open":6850,"high":6870,"low":6710,"close":6830,"volume":1048,"rsi_14":38.21,"sma_20":6847.0,"sma_60":7899.33,"sma_120":8271.5},{"date":"2026-07-08","open":6890,"high":6920,"low":6805,"close":6890,"volume":66,"rsi_14":44.92,"sma_20":6842.0,"sma_60":7861.33,"sma_120":8261.33},{"date":"2026-07-09","open":6430,"high":6900,"low":6430,"close":6720,"volume":1921,"rsi_14":50.0,"sma_20":6822.0,"sma_60":7817.5,"sma_120":8249.75},{"date":"2026-07-10","open":6750,"high":6780,"low":6720,"close":6720,"volume":1292,"rsi_14":52.48,"sma_20":6797.0,"sma_60":7776.67,"sma_120":8238.17},{"date":"2026-07-13","open":6790,"high":6790,"low":6630,"close":6760,"volume":1153,"rsi_14":64.77,"sma_20":6774.5,"sma_60":7734.5,"sma_120":8226.75},{"date":"2026-07-14","open":6710,"high":6770,"low":6670,"close":6710,"volume":3250,"rsi_14":60.0,"sma_20":6749.0,"sma_60":7691.5,"sma_120":8215.75},{"date":"2026-07-15","open":6790,"high":6790,"low":6700,"close":6760,"volume":892,"rsi_14":66.29,"sma_20":6731.0,"sma_60":7650.0,"sma_120":8207.0},{"date":"2026-07-16","open":6700,"high":6770,"low":6690,"close":6750,"volume":2905,"rsi_14":67.82,"sma_20":6718.0,"sma_60":7607.33,"sma_120":8197.42},{"date":"2026-07-20","open":6870,"high":6870,"low":6660,"close":6700,"volume":5275,"rsi_14":49.23,"sma_20":6717.0,"sma_60":7565.0,"sma_120":8187.33},{"date":"2026-07-21","open":6700,"high":6730,"low":6680,"close":6730,"volume":883,"rsi_14":44.07,"sma_20":6720.0,"sma_60":7524.5,"sma_120":8176.75},{"date":"2026-07-22","open":6790,"high":6830,"low":6430,"close":6750,"volume":3526,"rsi_14":46.67,"sma_20":6732.5,"sma_60":7486.33,"sma_120":8166.83},{"date":"2026-07-23","open":6890,"high":6990,"low":6760,"close":6850,"volume":7194,"rsi_14":48.39,"sma_20":6748.5,"sma_60":7452.5,"sma_120":8157.33},{"date":"2026-07-24","open":6850,"high":6980,"low":6790,"close":6830,"volume":880,"rsi_14":46.88,"sma_20":6766.5,"sma_60":7416.0,"sma_120":8148.42},{"date":"2026-07-27","open":6840,"high":6890,"low":6720,"close":6850,"volume":1122,"rsi_14":50.0,"sma_20":6787.0,"sma_60":7377.5,"sma_120":8139.83},{"date":"2026-07-28","open":6800,"high":6880,"low":6630,"close":6740,"volume":8272,"rsi_14":43.84,"sma_20":6788.5,"sma_60":7332.67,"sma_120":8129.58},{"date":"2026-07-29","open":6790,"high":7090,"low":6400,"close":6520,"volume":8500,"rsi_14":29.21,"sma_20":6774.5,"sma_60":7280.33,"sma_120":8119.17},{"date":"2026-07-30","open":6880,"high":6880,"low":6280,"close":6600,"volume":1530,"rsi_14":42.5,"sma_20":6765.0,"sma_60":7229.5,"sma_120":8106.33},{"date":"2026-07-31","open":6670,"high":6860,"low":6450,"close":6740,"volume":4053,"rsi_14":51.06,"sma_20":6758.5,"sma_60":7183.5,"sma_120":8096.25},{"date":"2026-08-03","open":6710,"high":6880,"low":6650,"close":6740,"volume":3164,"rsi_14":48.89,"sma_20":6752.0,"sma_60":7143.33,"sma_120":8082.83},{"date":"2026-08-04","open":6740,"high":6980,"low":6610,"close":6880,"volume":4668,"rsi_14":58.59,"sma_20":6753.5,"sma_60":7108.0,"sma_120":8072.0},{"date":"2026-08-05","open":6990,"high":6990,"low":6830,"close":6910,"volume":3626,"rsi_14":57.73,"sma_20":6757.5,"sma_60":7075.33,"sma_120":8060.67},{"date":"2026-08-06","open":6950,"high":6970,"low":6880,"close":6910,"volume":2600,"rsi_14":58.33,"sma_20":6758.5,"sma_60":7044.67,"sma_120":8050.75},{"date":"2026-08-07","open":6950,"high":7030,"low":6840,"close":6950,"volume":12282,"rsi_14":63.16,"sma_20":6770.0,"sma_60":7018.83,"sma_120":8038.5},{"date":"2026-08-10","open":6950,"high":7060,"low":6900,"close":7030,"volume":2484,"rsi_14":65.0,"sma_20":6785.5,"sma_60":6996.33,"sma_120":8023.5},{"date":"2026-08-11","open":6940,"high":7090,"low":6940,"close":7030,"volume":4141,"rsi_14":64.29,"sma_20":6799.0,"sma_60":6970.5,"sma_120":8008.75},{"date":"2026-08-12","open":7050,"high":7060,"low":6840,"close":6900,"volume":5074,"rsi_14":52.48,"sma_20":6808.5,"sma_60":6947.33,"sma_120":7991.17},{"date":"2026-08-13","open":6990,"high":7050,"low":6870,"close":6940,"volume":1193,"rsi_14":55.34,"sma_20":6817.5,"sma_60":6929.0,"sma_120":7973.17},{"date":"2026-08-14","open":6930,"high":7100,"low":6880,"close":7080,"volume":11042,"rsi_14":60.0,"sma_20":6834.0,"sma_60":6915.17,"sma_120":7953.67},{"date":"2026-08-18","open":7010,"high":7100,"low":6930,"close":7050,"volume":2229,"rsi_14":64.49,"sma_20":6851.5,"sma_60":6905.33,"sma_120":7932.92},{"date":"2026-08-19","open":6850,"high":7070,"low":6850,"close":7050,"volume":5486,"rsi_14":81.18,"sma_20":6867.5,"sma_60":6893.0,"sma_120":7910.67},{"date":"2026-08-20","open":7030,"high":7080,"low":7000,"close":7060,"volume":2174,"rsi_14":79.49,"sma_20":6883.0,"sma_60":6880.5,"sma_120":7889.33},{"date":"2026-08-21","open":7050,"high":7060,"low":6980,"close":7050,"volume":4733,"rsi_14":73.85,"sma_20":6893.0,"sma_60":6869.5,"sma_120":7868.25},{"date":"2026-08-24","open":7190,"high":7190,"low":6980,"close":7000,"volume":2236,"rsi_14":68.57,"sma_20":6901.5,"sma_60":6862.67,"sma_120":7849.25},{"date":"2026-08-25","open":7020,"high":7040,"low":6940,"close":7030,"volume":3274,"rsi_14":62.71,"sma_20":6910.5,"sma_60":6860.0,"sma_120":7831.58},{"date":"2026-08-26","open":7110,"high":7110,"low":7000,"close":7050,"volume":878,"rsi_14":62.07,"sma_20":6926.0,"sma_60":6858.83,"sma_120":7816.92},{"date":"2026-08-27","open":7080,"high":7080,"low":7010,"close":7060,"volume":858,"rsi_14":62.71,"sma_20":6953.0,"sma_60":6862.67,"sma_120":7808.0},{"date":"2026-08-28","open":7060,"high":7060,"low":7010,"close":7050,"volume":934,"rsi_14":58.93,"sma_20":6975.5,"sma_60":6865.17,"sma_120":7795.67},{"date":"2026-08-31","open":7120,"high":7120,"low":7000,"close":7010,"volume":2007,"rsi_14":48.08,"sma_20":6989.0,"sma_60":6866.67,"sma_120":7782.33},{"date":"2026-09-01","open":7010,"high":7080,"low":7000,"close":7020,"volume":7006,"rsi_14":49.06,"sma_20":7003.0,"sma_60":6870.0,"sma_120":7770.92},{"date":"2026-09-02","open":6990,"high":7050,"low":6860,"close":7010,"volume":1054,"rsi_14":63.41,"sma_20":7009.5,"sma_60":6873.83,"sma_120":7759.33},{"date":"2026-09-03","open":7010,"high":7050,"low":6990,"close":7020,"volume":1577,"rsi_14":60.53,"sma_20":7015.0,"sma_60":6873.17,"sma_120":7746.5},{"date":"2026-09-04","open":7090,"high":7090,"low":7000,"close":7030,"volume":669,"rsi_14":40.0,"sma_20":7021.0,"sma_60":6873.83,"sma_120":7733.25},{"date":"2026-09-07","open":7140,"high":7140,"low":6900,"close":7050,"volume":2311,"rsi_14":50.0,"sma_20":7026.0,"sma_60":6872.67,"sma_120":7720.17},{"date":"2026-09-08","open":6970,"high":7050,"low":6860,"close":7010,"volume":2858,"rsi_14":42.86,"sma_20":7025.0,"sma_60":6869.17,"sma_120":7706.75},{"date":"2026-09-09","open":7010,"high":7030,"low":6940,"close":7010,"volume":2553,"rsi_14":40.74,"sma_20":7024.0,"sma_60":6865.83,"sma_120":7693.0},{"date":"2026-09-10","open":6960,"high":7050,"low":6850,"close":7030,"volume":1238,"rsi_14":46.43,"sma_20":7030.5,"sma_60":6862.67,"sma_120":7678.67},{"date":"2026-09-11","open":6900,"high":7030,"low":6870,"close":7010,"volume":1077,"rsi_14":52.0,"sma_20":7034.0,"sma_60":6860.83,"sma_120":7664.33},{"date":"2026-09-14","open":7000,"high":7080,"low":6820,"close":7080,"volume":2073,"rsi_14":58.62,"sma_20":7034.0,"sma_60":6862.0,"sma_120":7647.42},{"date":"2026-09-15","open":7020,"high":7020,"low":6740,"close":6930,"volume":12472,"rsi_14":35.71,"sma_20":7028.0,"sma_60":6865.5,"sma_120":7631.67},{"date":"2026-09-16","open":6990,"high":6990,"low":6700,"close":6890,"volume":1148,"rsi_14":31.11,"sma_20":7020.0,"sma_60":6869.17,"sma_120":7613.08},{"date":"2026-09-17","open":6840,"high":6890,"low":6760,"close":6890,"volume":2736,"rsi_14":31.82,"sma_20":7011.5,"sma_60":6875.67,"sma_120":7593.33},{"date":"2026-09-18","open":6890,"high":7140,"low":6810,"close":6810,"volume":2935,"rsi_14":29.17,"sma_20":6999.5,"sma_60":6880.33,"sma_120":7570.0},{"date":"2026-09-21","open":6860,"high":6920,"low":6850,"close":6920,"volume":296,"rsi_14":41.38,"sma_20":6995.5,"sma_60":6887.83,"sma_120":7548.75},{"date":"2026-09-22","open":6830,"high":7140,"low":6510,"close":7040,"volume":7316,"rsi_14":52.17,"sma_20":6996.0,"sma_60":6897.83,"sma_120":7530.42},{"date":"2026-09-23","open":6900,"high":9050,"low":6830,"close":7070,"volume":24326,"rsi_14":53.52,"sma_20":6997.0,"sma_60":6903.83,"sma_120":7514.83},{"date":"2026-09-28","open":7010,"high":8300,"low":6950,"close":7180,"volume":824,"rsi_14":59.26,"sma_20":7003.0,"sma_60":6910.17,"sma_120":7497.5},{"date":"2026-09-29","open":7050,"high":7490,"low":7040,"close":7250,"volume":3972,"rsi_14":61.63,"sma_20":7013.0,"sma_60":6917.83,"sma_120":7483.58},{"date":"2026-09-30","open":7120,"high":7450,"low":7050,"close":7270,"volume":1794,"rsi_14":65.48,"sma_20":7026.0,"sma_60":6924.5,"sma_120":7468.67},{"date":"2026-10-01","open":7000,"high":8080,"low":6990,"close":7260,"volume":4405,"rsi_14":64.71,"sma_20":7038.0,"sma_60":6931.0,"sma_120":7453.42},{"date":"2026-10-02","open":7150,"high":7500,"low":6950,"close":7350,"volume":795,"rsi_14":67.39,"sma_20":7055.0,"sma_60":6939.33,"sma_120":7439.42},{"date":"2026-10-06","open":7120,"high":7490,"low":7120,"close":7290,"volume":4418,"rsi_14":64.58,"sma_20":7068.5,"sma_60":6947.0,"sma_120":7423.17},{"date":"2026-10-07","open":7200,"high":7990,"low":7040,"close":7260,"volume":3006,"rsi_14":59.78,"sma_20":7080.0,"sma_60":6953.17,"sma_120":7407.25},{"date":"2026-10-08","open":7260,"high":7490,"low":7100,"close":7270,"volume":2488,"rsi_14":71.79,"sma_20":7091.0,"sma_60":6962.33,"sma_120":7389.92},{"date":"2026-10-12","open":7280,"high":7800,"low":7100,"close":7120,"volume":2572,"rsi_14":62.92,"sma_20":7096.5,"sma_60":6969.0,"sma_120":7372.83},{"date":"2026-10-13","open":7100,"high":7150,"low":6930,"close":6960,"volume":8884,"rsi_14":53.33,"sma_20":7094.0,"sma_60":6972.33,"sma_120":7353.42},{"date":"2026-10-14","open":7030,"high":7350,"low":6950,"close":7150,"volume":1351,"rsi_14":64.66,"sma_20":7100.0,"sma_60":6979.67,"sma_120":7335.58},{"date":"2026-10-15","open":7120,"high":7240,"low":6860,"close":7030,"volume":3219,"rsi_14":54.7,"sma_20":7101.0,"sma_60":6984.17,"sma_120":7317.08},{"date":"2026-10-16","open":6880,"high":7490,"low":6850,"close":7090,"volume":7047,"rsi_14":52.25,"sma_20":7101.5,"sma_60":6989.83,"sma_120":7298.58},{"date":"2026-10-19","open":6940,"high":7400,"low":6940,"close":7240,"volume":1082,"rsi_14":56.91,"sma_20":7117.0,"sma_60":6998.83,"sma_120":7281.92},{"date":"2026-10-20","open":7370,"high":7370,"low":7050,"close":7240,"volume":1320,"rsi_14":52.68,"sma_20":7134.5,"sma_60":7007.33,"sma_120":7265.92},{"date":"2026-10-21","open":7090,"high":7290,"low":6840,"close":7030,"volume":1824,"rsi_14":41.27,"sma_20":7141.5,"sma_60":7012.0,"sma_120":7249.17},{"date":"2026-10-22","open":7190,"high":9200,"low":6910,"close":7120,"volume":1701,"rsi_14":44.36,"sma_20":7157.0,"sma_60":7016.5,"sma_120":7234.5},{"date":"2026-10-23","open":6891,"high":7119,"low":6791,"close":7010,"volume":4238,"rsi_14":41.26,"sma_20":7161.5,"sma_60":7019.5,"sma_120":7217.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.66,"pbr":0.28,"ttm_eps":null,"close":7526.9971},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.94,"pbr":0.26,"ttm_eps":null,"close":7087.5322},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.5,"pbr":0.25,"ttm_eps":null,"close":6921.5386},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.37,"pbr":0.24,"ttm_eps":null,"close":6611.7632},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.86,"pbr":0.27,"ttm_eps":null,"close":7444.2837},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.01,"pbr":0.28,"ttm_eps":null,"close":7976.71},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.35,"pbr":0.29,"ttm_eps":null,"close":8110.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.36,"pbr":0.31,"ttm_eps":null,"close":8940.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.62,"pbr":0.24,"ttm_eps":null,"close":6800.0}],"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":"원일특강","phase":"above-fold","symbol_resolved":true}