{"status":"ok","report":{"price_analysis":{"current":9330.0,"change_1d":-1.2,"change_7d":-3.1,"change_30d":-1.4,"high_30d":12090.0,"low_30d":8990.0,"position_in_range":11.0,"support":9300.0,"resistance":11780.0},"summary":"한국철강(104700)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3401.13억. 현재가 9,330원, 전일 대비 -1.2%, 30일 -1.4%. ROE -0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3321.00, 기관 순매수 1.04만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 3401.13억. 매출 5336.22억, 영업이익 -461.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-0.24,"eps":-49.25,"revenue":533622271036.0,"operating_income":-46110465568.0,"net_income":-15509426745.0,"market_cap":340112778420,"profit_margin":-2.91,"roa":-0.21,"operating_margin":-8.64,"gross_margin":1.15,"debt_ratio":0.14834855788722617,"total_assets":850089104133.0,"total_equity":740270972863.0,"total_debt":109818131270.0,"dividend_yield":7.22,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.4로 중립 구간입니다. MACD(-15.55)가 시그널선(-21.42)을 상회합니다(골든크로스). 현재가가 SMA20(9450)과 SMA60(9594) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9182~9718 (현재 위치 28%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 46","rsi_14":46.4,"macd":-15.549557352087504,"macd_signal":-21.42087156249998,"sma_20":9450.0,"sma_60":9594.0,"bb_upper":9718.477187112798,"bb_lower":9181.522812887202,"atr_14":615.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3321.00, 기관 순매수 1.04만. 30일 누적: 외국인 -3.17만, 기관 -1.01만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3321.0,"institutional_flow":10412.0,"data":[{"date":"2026-10-23","foreign_net":984.0,"institution_net":-1384.0,"retail_net":400.0},{"date":"2026-10-22","foreign_net":-2040.0,"institution_net":682.0,"retail_net":1358.0},{"date":"2026-10-21","foreign_net":665.0,"institution_net":-2254.0,"retail_net":1589.0},{"date":"2026-10-20","foreign_net":-3343.0,"institution_net":9638.0,"retail_net":-6295.0},{"date":"2026-10-19","foreign_net":413.0,"institution_net":3730.0,"retail_net":-4143.0},{"date":"2026-10-16","foreign_net":10901.0,"institution_net":-955.0,"retail_net":-9946.0},{"date":"2026-10-15","foreign_net":7554.0,"institution_net":3532.0,"retail_net":-11086.0},{"date":"2026-10-14","foreign_net":-1910.0,"institution_net":2173.0,"retail_net":-263.0},{"date":"2026-10-13","foreign_net":913.0,"institution_net":-745.0,"retail_net":-168.0},{"date":"2026-10-12","foreign_net":-3010.0,"institution_net":-283.0,"retail_net":3293.0},{"date":"2026-10-08","foreign_net":1364.0,"institution_net":-1213.0,"retail_net":-151.0},{"date":"2026-10-07","foreign_net":-2795.0,"institution_net":559.0,"retail_net":2236.0},{"date":"2026-10-06","foreign_net":3301.0,"institution_net":-1932.0,"retail_net":-1369.0},{"date":"2026-10-02","foreign_net":678.0,"institution_net":-1774.0,"retail_net":1096.0},{"date":"2026-10-01","foreign_net":14796.0,"institution_net":-3083.0,"retail_net":-11713.0},{"date":"2026-09-30","foreign_net":-1083.0,"institution_net":-5402.0,"retail_net":6485.0},{"date":"2026-09-29","foreign_net":-5338.0,"institution_net":1166.0,"retail_net":4172.0},{"date":"2026-09-28","foreign_net":-674.0,"institution_net":3566.0,"retail_net":-2892.0},{"date":"2026-09-23","foreign_net":-472.0,"institution_net":742.0,"retail_net":-270.0},{"date":"2026-09-22","foreign_net":-1624.0,"institution_net":3925.0,"retail_net":-2301.0},{"date":"2026-09-21","foreign_net":-2310.0,"institution_net":-10959.0,"retail_net":13269.0},{"date":"2026-09-18","foreign_net":-11851.0,"institution_net":-12657.0,"retail_net":24508.0},{"date":"2026-09-17","foreign_net":-2653.0,"institution_net":483.0,"retail_net":2170.0},{"date":"2026-09-16","foreign_net":-7713.0,"institution_net":292.0,"retail_net":7421.0},{"date":"2026-09-15","foreign_net":-8757.0,"institution_net":3331.0,"retail_net":5426.0},{"date":"2026-09-14","foreign_net":-4037.0,"institution_net":3240.0,"retail_net":797.0},{"date":"2026-09-11","foreign_net":-2817.0,"institution_net":1018.0,"retail_net":1799.0},{"date":"2026-09-10","foreign_net":-4040.0,"institution_net":1163.0,"retail_net":2877.0},{"date":"2026-09-09","foreign_net":-2173.0,"institution_net":-1440.0,"retail_net":3613.0},{"date":"2026-09-08","foreign_net":-4640.0,"institution_net":-5294.0,"retail_net":9934.0}],"periods":{"d1":{"foreign_net":984.0,"institution_net":-1384.0,"retail_net":400.0},"d3":{"foreign_net":-391.0,"institution_net":-2956.0,"retail_net":3347.0},"d7":{"foreign_net":15134.0,"institution_net":12989.0,"retail_net":-28123.0},"d14":{"foreign_net":13675.0,"institution_net":9774.0,"retail_net":-23449.0},"d30":{"foreign_net":-31711.0,"institution_net":-10135.0,"retail_net":41846.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -49, PBR 0.46x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -49원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +55.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":55.6,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":56.0,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.4,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.4,"unit":"%","percentile":47,"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":54,"summary":"유동비율 7.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":7.35,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-62.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -49, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +55.6%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"C","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":1.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.91,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 56% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 56% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":46.95,"per_5y_low":8.87,"per_5y_avg":19.98,"per_percentile":null,"pbr_5y_high":0.52,"pbr_5y_low":0.37,"pbr_5y_avg":0.45,"pbr_percentile":55.6,"per_5y_median":12.5,"pbr_5y_median":0.46,"history":[{"quarter":"2024-Q2","per":8.87,"pbr":0.41},{"quarter":"2024-Q3","per":12.5,"pbr":0.37},{"quarter":"2024-Q4","per":12.09,"pbr":0.39},{"quarter":"2025-Q1","per":19.47,"pbr":0.38},{"quarter":"2025-Q2","per":46.95,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.52},{"quarter":"2026-Q1","per":null,"pbr":0.49},{"quarter":"2026-Q2","per":null,"pbr":0.49},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8054.8652,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7219.5459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7775.6421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7302.4233,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8695.6523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9787.4395,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8870.0,"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":8.87,"eps":907.64,"close":8054.87,"source":"reported"},{"date":"2024-07","per":7.98,"eps":907.64,"close":7245.12,"source":"reported"},{"date":"2024-08","per":7.94,"eps":907.64,"close":7211.02,"source":"reported"},{"date":"2024-09","per":12.5,"eps":577.37,"close":7219.55,"source":"reported"},{"date":"2024-10","per":13.17,"eps":577.37,"close":7603.11,"source":"reported"},{"date":"2024-11","per":13.07,"eps":577.37,"close":7543.45,"source":"reported"},{"date":"2024-12","per":12.09,"eps":643.37,"close":7775.64,"source":"reported"},{"date":"2025-01","per":11.39,"eps":643.37,"close":7330.26,"source":"reported"},{"date":"2025-02","per":11.48,"eps":643.37,"close":7385.93,"source":"reported"},{"date":"2025-03","per":19.47,"eps":375.09,"close":7302.42,"source":"reported"},{"date":"2025-04","per":21.08,"eps":375.09,"close":7905.55,"source":"reported"},{"date":"2025-05","per":22.98,"eps":375.09,"close":8620.01,"source":"reported"},{"date":"2025-06","per":46.95,"eps":185.2,"close":8695.65,"source":"reported"},{"date":"2025-07","per":48.41,"eps":185.2,"close":8966.18,"source":"reported"},{"date":"2025-08","per":52.01,"eps":185.2,"close":9632.85,"source":"reported"}],"trailing_per_history_meta":{"avg":20.63,"std":14.91,"upper_1sd":35.54,"lower_1sd":5.71,"current":52.01,"count":15},"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":7.22,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.22,"summary":"배당수익률 7.22%","metrics":[{"name":"배당수익률","value":7.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:28:46.251700+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.002424929657929753,"dividend_yield":null,"eps":-49.25,"revenue":173809519338.0,"operating_income":-6284385117.0,"net_income":-1795105037.0,"market_cap":null,"profit_margin":-0.010328001848443845,"operating_margin":-0.036156737219778065,"roa":-0.0021116669161767637,"gross_margin":0.011483642947763573,"total_equity":740270972863.0,"total_assets":850089104133.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.44,"roe":-0.015072075758649885,"dividend_yield":7.22,"eps":-307.92,"revenue":111694794949.0,"operating_income":-14281437833.0,"net_income":-11223795330.0,"market_cap":378700000000.0,"profit_margin":-0.10048628797004194,"operating_margin":-0.1278612655094709,"roa":-0.013043908291930717,"gross_margin":-0.0463144940940358,"total_equity":744674821818.0,"total_assets":860462606667.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0027512075358076035,"dividend_yield":null,"eps":58.18,"revenue":126396087200.0,"operating_income":-15772914735.0,"net_income":2120756335.0,"market_cap":null,"profit_margin":0.016778654956654385,"operating_margin":-0.124789580788542,"roa":0.002446697113671147,"gross_margin":-0.05065772706134846,"total_equity":770845640468.0,"total_assets":866783355876.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00604893044286108,"dividend_yield":null,"eps":-126.51,"revenue":121721869549.0,"operating_income":-9771727883.0,"net_income":-4611282713.0,"market_cap":null,"profit_margin":-0.03788376509566915,"operating_margin":-0.08027914720013664,"roa":-0.005481981770118215,"gross_margin":-0.017243118321930533,"total_equity":762330259301.0,"total_assets":841170749260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0034858683966204717,"dividend_yield":null,"eps":-73.32,"revenue":122300509014.0,"operating_income":-2551067223.0,"net_income":-2672524214.0,"market_cap":null,"profit_margin":-0.021852110310465432,"operating_margin":-0.020859007403705686,"roa":-0.0030832067341252257,"gross_margin":0.04160177411377393,"total_equity":766673870015.0,"total_assets":866800200071.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004820052353680494,"dividend_yield":null,"eps":-103.15,"revenue":116187024747.0,"operating_income":-10603470652.0,"net_income":-3759896480.0,"market_cap":null,"profit_margin":-0.03236072606375164,"operating_margin":-0.09126208950689037,"roa":-0.004208273609414714,"gross_margin":-0.024938953039804188,"total_equity":780053037625.0,"total_assets":893453427455.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009794171497323935,"dividend_yield":null,"eps":217.74,"revenue":144179241241.0,"operating_income":-2193533497.0,"net_income":7936798741.0,"market_cap":null,"profit_margin":0.05504813780878066,"operating_margin":-0.01521393425377681,"roa":0.00882779401880314,"gross_margin":0.04554285099214923,"total_equity":810359379879.0,"total_assets":899069317215.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006608420491535938,"dividend_yield":null,"eps":143.93,"revenue":142434555541.0,"operating_income":2344842706.0,"net_income":5246429517.0,"market_cap":null,"profit_margin":0.03683396558561807,"operating_margin":0.016462597135180678,"roa":0.005923269340936004,"gross_margin":0.07353402695166275,"total_equity":793900679250.0,"total_assets":885732053537.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005319132359669122,"dividend_yield":null,"eps":116.57,"revenue":165389431846.0,"operating_income":607657229.0,"net_income":4248822046.0,"market_cap":null,"profit_margin":0.02568980374729281,"operating_margin":0.003674099500902883,"roa":0.004731383199282259,"gross_margin":0.05681991462278114,"total_equity":798781033955.0,"total_assets":898008440036.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007164889730743092,"dividend_yield":null,"eps":165.13,"revenue":148000638197.0,"operating_income":1054582677.0,"net_income":6018877582.0,"market_cap":null,"profit_margin":0.04066791640444429,"operating_margin":0.00712552790209101,"roa":0.006183063844407512,"gross_margin":0.06313296984275706,"total_equity":840051669766.0,"total_assets":973445808334.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006493483182852282,"dividend_yield":null,"eps":151.74,"revenue":216483566537.0,"operating_income":17051283180.0,"net_income":5530808279.0,"market_cap":null,"profit_margin":0.025548397818245982,"operating_margin":0.0787647924170988,"roa":0.005687415093257781,"gross_margin":0.13314053346896335,"total_equity":851747532604.0,"total_assets":972464324884.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020525989247375684,"dividend_yield":null,"eps":474.2,"revenue":203159847821.0,"operating_income":19496758421.0,"net_income":17284506506.0,"market_cap":null,"profit_margin":0.0850783591904884,"operating_margin":0.09596757740327802,"roa":0.017957814423586495,"gross_margin":0.13930133143206003,"total_equity":842079097757.0,"total_assets":962506132333.0}],"current_price":9330.0,"change_pct":-1.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7390.0},{"date":"2016-10-25","close":7580.0},{"date":"2016-10-26","close":7350.0},{"date":"2016-10-27","close":7400.0},{"date":"2016-10-28","close":7550.0},{"date":"2016-10-31","close":7520.0},{"date":"2016-11-01","close":7470.0},{"date":"2016-11-02","close":7300.0},{"date":"2016-11-03","close":7310.0},{"date":"2016-11-04","close":7640.0},{"date":"2016-11-07","close":7630.0},{"date":"2016-11-08","close":7640.0},{"date":"2016-11-09","close":7430.0},{"date":"2016-11-10","close":7660.0},{"date":"2016-11-11","close":8060.0},{"date":"2016-11-14","close":8560.0},{"date":"2016-11-15","close":8640.0},{"date":"2016-11-16","close":8540.0},{"date":"2016-11-17","close":8590.0},{"date":"2016-11-18","close":8730.0},{"date":"2016-11-21","close":8410.0},{"date":"2016-11-22","close":8460.0},{"date":"2016-11-23","close":8110.0},{"date":"2016-11-24","close":7940.0},{"date":"2016-11-25","close":7880.0},{"date":"2016-11-28","close":7690.0},{"date":"2016-11-29","close":7690.0},{"date":"2016-11-30","close":7290.0},{"date":"2016-12-01","close":7410.0},{"date":"2016-12-02","close":7360.0},{"date":"2016-12-05","close":7350.0},{"date":"2016-12-06","close":7560.0},{"date":"2016-12-07","close":7580.0},{"date":"2016-12-08","close":7710.0},{"date":"2016-12-09","close":7610.0},{"date":"2016-12-12","close":7760.0},{"date":"2016-12-13","close":7780.0},{"date":"2016-12-14","close":7600.0},{"date":"2016-12-15","close":7580.0},{"date":"2016-12-16","close":7410.0},{"date":"2016-12-19","close":7480.0},{"date":"2016-12-20","close":7460.0},{"date":"2016-12-21","close":7560.0},{"date":"2016-12-22","close":7550.0},{"date":"2016-12-23","close":7700.0},{"date":"2016-12-26","close":7570.0},{"date":"2016-12-27","close":7600.0},{"date":"2016-12-28","close":7500.0},{"date":"2016-12-29","close":7410.0},{"date":"2017-01-02","close":7360.0},{"date":"2017-01-03","close":7350.0},{"date":"2017-01-04","close":7340.0},{"date":"2017-01-05","close":7400.0},{"date":"2017-01-06","close":7540.0},{"date":"2017-01-09","close":7540.0},{"date":"2017-01-10","close":7400.0},{"date":"2017-01-11","close":7700.0},{"date":"2017-01-12","close":7700.0},{"date":"2017-01-13","close":7760.0},{"date":"2017-01-16","close":7660.0},{"date":"2017-01-17","close":7550.0},{"date":"2017-01-18","close":7580.0},{"date":"2017-01-19","close":7460.0},{"date":"2017-01-20","close":7350.0},{"date":"2017-01-23","close":7280.0},{"date":"2017-01-24","close":7290.0},{"date":"2017-01-25","close":7180.0},{"date":"2017-01-26","close":7140.0},{"date":"2017-01-31","close":7160.0},{"date":"2017-02-01","close":7270.0},{"date":"2017-02-02","close":7250.0},{"date":"2017-02-03","close":7260.0},{"date":"2017-02-06","close":7320.0},{"date":"2017-02-07","close":7330.0},{"date":"2017-02-08","close":7460.0},{"date":"2017-02-09","close":7390.0},{"date":"2017-02-10","close":7360.0},{"date":"2017-02-13","close":7530.0},{"date":"2017-02-14","close":7670.0},{"date":"2017-02-15","close":7630.0},{"date":"2017-02-16","close":7490.0},{"date":"2017-02-17","close":7510.0},{"date":"2017-02-20","close":7480.0},{"date":"2017-02-21","close":7570.0},{"date":"2017-02-22","close":7520.0},{"date":"2017-02-23","close":7500.0},{"date":"2017-02-24","close":7450.0},{"date":"2017-02-27","close":7540.0},{"date":"2017-02-28","close":7530.0},{"date":"2017-03-02","close":7560.0},{"date":"2017-03-03","close":7490.0},{"date":"2017-03-06","close":7350.0},{"date":"2017-03-07","close":7490.0},{"date":"2017-03-08","close":7690.0},{"date":"2017-03-09","close":7610.0},{"date":"2017-03-10","close":7460.0},{"date":"2017-03-13","close":7380.0},{"date":"2017-03-14","close":7370.0},{"date":"2017-03-15","close":7460.0},{"date":"2017-03-16","close":7620.0},{"date":"2017-03-17","close":7600.0},{"date":"2017-03-20","close":7480.0},{"date":"2017-03-21","close":7380.0},{"date":"2017-03-22","close":7220.0},{"date":"2017-03-23","close":7240.0},{"date":"2017-03-24","close":7610.0},{"date":"2017-03-27","close":7600.0},{"date":"2017-03-28","close":7570.0},{"date":"2017-03-29","close":7600.0},{"date":"2017-03-30","close":7600.0},{"date":"2017-03-31","close":7890.0},{"date":"2017-04-03","close":7920.0},{"date":"2017-04-04","close":7880.0},{"date":"2017-04-05","close":7710.0},{"date":"2017-04-06","close":7720.0},{"date":"2017-04-07","close":7650.0},{"date":"2017-04-10","close":7550.0},{"date":"2017-04-11","close":7950.0},{"date":"2017-04-12","close":7780.0},{"date":"2017-04-13","close":7700.0},{"date":"2017-04-14","close":7590.0},{"date":"2017-04-17","close":7590.0},{"date":"2017-04-18","close":7660.0},{"date":"2017-04-19","close":7590.0},{"date":"2017-04-20","close":7570.0},{"date":"2017-04-21","close":7590.0},{"date":"2017-04-24","close":7740.0},{"date":"2017-04-25","close":7760.0},{"date":"2017-04-26","close":7720.0},{"date":"2017-04-27","close":7490.0},{"date":"2017-04-28","close":7500.0},{"date":"2017-05-02","close":7710.0},{"date":"2017-05-04","close":7750.0},{"date":"2017-05-08","close":7720.0},{"date":"2017-05-10","close":7980.0},{"date":"2017-05-11","close":8190.0},{"date":"2017-05-12","close":8070.0},{"date":"2017-05-15","close":8120.0},{"date":"2017-05-16","close":7760.0},{"date":"2017-05-17","close":7520.0},{"date":"2017-05-18","close":7390.0},{"date":"2017-05-19","close":7380.0},{"date":"2017-05-22","close":7580.0},{"date":"2017-05-23","close":7600.0},{"date":"2017-05-24","close":7600.0},{"date":"2017-05-25","close":7680.0},{"date":"2017-05-26","close":7560.0},{"date":"2017-05-29","close":7620.0},{"date":"2017-05-30","close":7680.0},{"date":"2017-05-31","close":7640.0},{"date":"2017-06-01","close":7580.0},{"date":"2017-06-02","close":7500.0},{"date":"2017-06-05","close":7480.0},{"date":"2017-06-07","close":7540.0},{"date":"2017-06-08","close":7770.0},{"date":"2017-06-09","close":7930.0},{"date":"2017-06-12","close":8050.0},{"date":"2017-06-13","close":8080.0},{"date":"2017-06-14","close":8320.0},{"date":"2017-06-15","close":8260.0},{"date":"2017-06-16","close":8410.0},{"date":"2017-06-19","close":8390.0},{"date":"2017-06-20","close":8520.0},{"date":"2017-06-21","close":8570.0},{"date":"2017-06-22","close":8650.0},{"date":"2017-06-23","close":8720.0},{"date":"2017-06-26","close":8880.0},{"date":"2017-06-27","close":8760.0},{"date":"2017-06-28","close":8910.0},{"date":"2017-06-29","close":8900.0},{"date":"2017-06-30","close":9180.0},{"date":"2017-07-03","close":9250.0},{"date":"2017-07-04","close":9250.0},{"date":"2017-07-05","close":9240.0},{"date":"2017-07-06","close":9070.0},{"date":"2017-07-07","close":9120.0},{"date":"2017-07-10","close":9050.0},{"date":"2017-07-11","close":9030.0},{"date":"2017-07-12","close":8700.0},{"date":"2017-07-13","close":8890.0},{"date":"2017-07-14","close":8760.0},{"date":"2017-07-17","close":8660.0},{"date":"2017-07-18","close":8880.0},{"date":"2017-07-19","close":8850.0},{"date":"2017-07-20","close":9170.0},{"date":"2017-07-21","close":9190.0},{"date":"2017-07-24","close":8910.0},{"date":"2017-07-25","close":8760.0},{"date":"2017-07-26","close":8880.0},{"date":"2017-07-27","close":9120.0},{"date":"2017-07-28","close":9030.0},{"date":"2017-07-31","close":8650.0},{"date":"2017-08-01","close":8870.0},{"date":"2017-08-02","close":8830.0},{"date":"2017-08-03","close":8680.0},{"date":"2017-08-04","close":8800.0},{"date":"2017-08-07","close":8780.0},{"date":"2017-08-08","close":8690.0},{"date":"2017-08-09","close":8460.0},{"date":"2017-08-10","close":8380.0},{"date":"2017-08-11","close":8360.0},{"date":"2017-08-14","close":8240.0},{"date":"2017-08-16","close":8260.0},{"date":"2017-08-17","close":8630.0},{"date":"2017-08-18","close":8550.0},{"date":"2017-08-21","close":8640.0},{"date":"2017-08-22","close":8850.0},{"date":"2017-08-23","close":8700.0},{"date":"2017-08-24","close":8590.0},{"date":"2017-08-25","close":8540.0},{"date":"2017-08-28","close":8360.0},{"date":"2017-08-29","close":8280.0},{"date":"2017-08-30","close":8240.0},{"date":"2017-08-31","close":8360.0},{"date":"2017-09-01","close":8460.0},{"date":"2017-09-04","close":8340.0},{"date":"2017-09-05","close":8170.0},{"date":"2017-09-06","close":7960.0},{"date":"2017-09-07","close":7880.0},{"date":"2017-09-08","close":7860.0},{"date":"2017-09-11","close":7460.0},{"date":"2017-09-12","close":7400.0},{"date":"2017-09-13","close":7440.0},{"date":"2017-09-14","close":7660.0},{"date":"2017-09-15","close":7430.0},{"date":"2017-09-18","close":7400.0},{"date":"2017-09-19","close":7420.0},{"date":"2017-09-20","close":7260.0},{"date":"2017-09-21","close":7340.0},{"date":"2017-09-22","close":7240.0},{"date":"2017-09-25","close":7230.0},{"date":"2017-09-26","close":7510.0},{"date":"2017-09-27","close":7470.0},{"date":"2017-09-28","close":7600.0},{"date":"2017-09-29","close":7610.0},{"date":"2017-10-10","close":7700.0},{"date":"2017-10-11","close":7690.0},{"date":"2017-10-12","close":7970.0},{"date":"2017-10-13","close":7880.0},{"date":"2017-10-16","close":7950.0},{"date":"2017-10-17","close":7950.0},{"date":"2017-10-18","close":7840.0},{"date":"2017-10-19","close":7910.0},{"date":"2017-10-20","close":8050.0},{"date":"2017-10-23","close":7820.0},{"date":"2017-10-24","close":8030.0},{"date":"2017-10-25","close":8150.0},{"date":"2017-10-26","close":8140.0},{"date":"2017-10-27","close":7910.0},{"date":"2017-10-30","close":7620.0},{"date":"2017-10-31","close":7570.0},{"date":"2017-11-01","close":7420.0},{"date":"2017-11-02","close":7290.0},{"date":"2017-11-03","close":7210.0},{"date":"2017-11-06","close":7180.0},{"date":"2017-11-07","close":7200.0},{"date":"2017-11-08","close":7180.0},{"date":"2017-11-09","close":7270.0},{"date":"2017-11-10","close":7400.0},{"date":"2017-11-13","close":7290.0},{"date":"2017-11-14","close":7380.0},{"date":"2017-11-15","close":7310.0},{"date":"2017-11-16","close":7380.0},{"date":"2017-11-17","close":7300.0},{"date":"2017-11-20","close":7270.0},{"date":"2017-11-21","close":7300.0},{"date":"2017-11-22","close":7410.0},{"date":"2017-11-23","close":7590.0},{"date":"2017-11-24","close":7470.0},{"date":"2017-11-27","close":7410.0},{"date":"2017-11-28","close":7600.0},{"date":"2017-11-29","close":7610.0},{"date":"2017-11-30","close":7700.0},{"date":"2017-12-01","close":7680.0},{"date":"2017-12-04","close":7650.0},{"date":"2017-12-05","close":7470.0},{"date":"2017-12-06","close":7660.0},{"date":"2017-12-07","close":7740.0},{"date":"2017-12-08","close":7750.0},{"date":"2017-12-11","close":7740.0},{"date":"2017-12-12","close":7770.0},{"date":"2017-12-13","close":7740.0},{"date":"2017-12-14","close":7660.0},{"date":"2017-12-15","close":7620.0},{"date":"2017-12-18","close":7540.0},{"date":"2017-12-19","close":7710.0},{"date":"2017-12-20","close":7640.0},{"date":"2017-12-21","close":7700.0},{"date":"2017-12-22","close":7610.0},{"date":"2017-12-26","close":7560.0},{"date":"2017-12-27","close":7420.0},{"date":"2017-12-28","close":7550.0},{"date":"2018-01-02","close":4950.6465},{"date":"2018-01-03","close":4917.4648},{"date":"2018-01-04","close":4798.0127},{"date":"2018-01-05","close":4844.4663},{"date":"2018-01-08","close":4897.5557},{"date":"2018-01-09","close":4871.0112},{"date":"2018-01-10","close":4871.0112},{"date":"2018-01-11","close":4877.647},{"date":"2018-01-12","close":4924.1011},{"date":"2018-01-15","close":4871.0112},{"date":"2018-01-16","close":4811.2856},{"date":"2018-01-17","close":4791.3765},{"date":"2018-01-18","close":4764.8315},{"date":"2018-01-19","close":4764.8315},{"date":"2018-01-22","close":4778.104},{"date":"2018-01-23","close":4851.103},{"date":"2018-01-24","close":4857.7383},{"date":"2018-01-25","close":4871.0112},{"date":"2018-01-26","close":4877.647},{"date":"2018-01-29","close":4844.4663},{"date":"2018-01-30","close":4897.5557},{"date":"2018-01-31","close":4904.1924},{"date":"2018-02-01","close":5023.6445},{"date":"2018-02-02","close":5010.373},{"date":"2018-02-05","close":4937.373},{"date":"2018-02-06","close":4831.1934},{"date":"2018-02-07","close":4798.0127},{"date":"2018-02-08","close":4705.105},{"date":"2018-02-09","close":4579.0161},{"date":"2018-02-12","close":4632.1055},{"date":"2018-02-13","close":4632.1055},{"date":"2018-02-14","close":4632.1055},{"date":"2018-02-19","close":4678.5605},{"date":"2018-02-20","close":4658.6519},{"date":"2018-02-21","close":4625.4697},{"date":"2018-02-22","close":4612.1973},{"date":"2018-02-23","close":4665.2866},{"date":"2018-02-26","close":4764.8315},{"date":"2018-02-27","close":4864.375},{"date":"2018-02-28","close":4897.5557},{"date":"2018-03-02","close":4671.9233},{"date":"2018-03-05","close":4618.834},{"date":"2018-03-06","close":4771.4683},{"date":"2018-03-07","close":4671.9233},{"date":"2018-03-08","close":4718.3779},{"date":"2018-03-09","close":4645.3784},{"date":"2018-03-12","close":4691.8325},{"date":"2018-03-13","close":4652.0151},{"date":"2018-03-14","close":4652.0151},{"date":"2018-03-15","close":4598.9248},{"date":"2018-03-16","close":4632.1055},{"date":"2018-03-19","close":4691.8325},{"date":"2018-03-20","close":4698.4692},{"date":"2018-03-21","close":4698.4692},{"date":"2018-03-22","close":4671.9233},{"date":"2018-03-23","close":4638.7422},{"date":"2018-03-26","close":4652.0151},{"date":"2018-03-27","close":4605.561},{"date":"2018-03-28","close":4612.1973},{"date":"2018-03-29","close":4685.1958},{"date":"2018-03-30","close":4671.9233},{"date":"2018-04-02","close":4632.1055},{"date":"2018-04-03","close":4585.6519},{"date":"2018-04-04","close":4618.834},{"date":"2018-04-05","close":4658.6519},{"date":"2018-04-06","close":4705.105},{"date":"2018-04-09","close":4698.4692},{"date":"2018-04-10","close":4691.8325},{"date":"2018-04-11","close":4685.1958},{"date":"2018-04-12","close":4685.1958},{"date":"2018-04-13","close":4691.8325},{"date":"2018-04-16","close":4665.2866},{"date":"2018-04-17","close":4652.0151},{"date":"2018-04-18","close":4725.0132},{"date":"2018-04-19","close":5176.2793},{"date":"2018-04-20","close":5090.0078},{"date":"2018-04-23","close":4957.2827},{"date":"2018-04-24","close":5136.4609},{"date":"2018-04-25","close":5103.2803},{"date":"2018-04-26","close":5023.6445},{"date":"2018-04-27","close":5083.3716},{"date":"2018-04-30","close":5083.3716},{"date":"2018-05-02","close":5083.3716},{"date":"2018-05-03","close":5083.3716},{"date":"2018-05-04","close":5680.6353},{"date":"2018-05-08","close":5839.9043},{"date":"2018-05-09","close":5607.6357},{"date":"2018-05-10","close":5474.9106},{"date":"2018-05-11","close":5289.0952},{"date":"2018-05-14","close":5528.0005},{"date":"2018-05-15","close":5985.9019},{"date":"2018-05-16","close":5640.8169},{"date":"2018-05-17","close":5660.7261},{"date":"2018-05-18","close":5939.4487},{"date":"2018-05-21","close":5766.9062},{"date":"2018-05-23","close":5481.5464},{"date":"2018-05-24","close":5581.0913},{"date":"2018-05-25","close":5309.0039},{"date":"2018-05-28","close":5567.8184},{"date":"2018-05-29","close":5554.5454},{"date":"2018-05-30","close":5428.4565},{"date":"2018-05-31","close":5654.0894},{"date":"2018-06-01","close":5620.9077},{"date":"2018-06-04","close":5514.728},{"date":"2018-06-05","close":5514.728},{"date":"2018-06-07","close":5547.9097},{"date":"2018-06-08","close":5607.6357},{"date":"2018-06-11","close":5667.3623},{"date":"2018-06-12","close":5773.5415},{"date":"2018-06-14","close":5488.1831},{"date":"2018-06-15","close":5481.5464},{"date":"2018-06-18","close":5375.3672},{"date":"2018-06-19","close":5189.5513},{"date":"2018-06-20","close":5375.3672},{"date":"2018-06-21","close":5309.0039},{"date":"2018-06-22","close":5189.5513},{"date":"2018-06-25","close":5242.6421},{"date":"2018-06-26","close":5176.2793},{"date":"2018-06-27","close":4910.8296},{"date":"2018-06-28","close":4844.4663},{"date":"2018-06-29","close":4831.1934},{"date":"2018-07-02","close":4705.105},{"date":"2018-07-03","close":4499.3809},{"date":"2018-07-04","close":4579.0161},{"date":"2018-07-05","close":4585.6519},{"date":"2018-07-06","close":4678.5605},{"date":"2018-07-09","close":4618.834},{"date":"2018-07-10","close":4764.8315},{"date":"2018-07-11","close":4671.9233},{"date":"2018-07-12","close":4778.104},{"date":"2018-07-13","close":4771.4683},{"date":"2018-07-16","close":4771.4683},{"date":"2018-07-17","close":4685.1958},{"date":"2018-07-18","close":4612.1973},{"date":"2018-07-19","close":4605.561},{"date":"2018-07-20","close":4539.1982},{"date":"2018-07-23","close":4280.3843},{"date":"2018-07-24","close":4346.7471},{"date":"2018-07-25","close":4101.2056},{"date":"2018-07-26","close":4141.0229},{"date":"2018-07-27","close":4180.8403},{"date":"2018-07-30","close":4273.749},{"date":"2018-07-31","close":4247.2031},{"date":"2018-08-01","close":4121.1143},{"date":"2018-08-02","close":4160.9316},{"date":"2018-08-03","close":4200.749},{"date":"2018-08-06","close":4167.5684},{"date":"2018-08-07","close":4194.1133},{"date":"2018-08-08","close":4240.5664},{"date":"2018-08-09","close":4207.3857},{"date":"2018-08-10","close":4134.3867},{"date":"2018-08-13","close":4087.9331},{"date":"2018-08-14","close":4094.5698},{"date":"2018-08-16","close":4094.5698},{"date":"2018-08-17","close":4121.1143},{"date":"2018-08-20","close":4194.1133},{"date":"2018-08-21","close":4147.6592},{"date":"2018-08-22","close":4333.4746},{"date":"2018-08-23","close":4240.5664},{"date":"2018-08-24","close":4247.2031},{"date":"2018-08-27","close":4260.4756},{"date":"2018-08-28","close":4240.5664},{"date":"2018-08-29","close":4247.2031},{"date":"2018-08-30","close":4273.749},{"date":"2018-08-31","close":4287.021},{"date":"2018-09-03","close":4287.021},{"date":"2018-09-04","close":4280.3843},{"date":"2018-09-05","close":4287.021},{"date":"2018-09-06","close":4194.1133},{"date":"2018-09-07","close":4207.3857},{"date":"2018-09-10","close":4287.021},{"date":"2018-09-11","close":4320.2017},{"date":"2018-09-12","close":4379.9282},{"date":"2018-09-13","close":4459.564},{"date":"2018-09-14","close":4439.6538},{"date":"2018-09-17","close":4353.3828},{"date":"2018-09-18","close":4393.2012},{"date":"2018-09-19","close":4379.9282},{"date":"2018-09-20","close":4287.021},{"date":"2018-09-21","close":4313.5659},{"date":"2018-09-27","close":4452.9277},{"date":"2018-09-28","close":4452.9277},{"date":"2018-10-01","close":4366.6558},{"date":"2018-10-02","close":4306.9302},{"date":"2018-10-04","close":4267.1123},{"date":"2018-10-05","close":4227.2944},{"date":"2018-10-08","close":4154.2964},{"date":"2018-10-10","close":3981.7532},{"date":"2018-10-11","close":3769.3931},{"date":"2018-10-12","close":3928.6626},{"date":"2018-10-15","close":3776.0293},{"date":"2018-10-16","close":3815.8462},{"date":"2018-10-17","close":3882.209},{"date":"2018-10-18","close":3875.5728},{"date":"2018-10-19","close":3915.3901},{"date":"2018-10-22","close":3981.7532},{"date":"2018-10-23","close":3888.8459},{"date":"2018-10-24","close":3935.2988},{"date":"2018-10-25","close":3776.0293},{"date":"2018-10-26","close":3749.4844},{"date":"2018-10-29","close":3590.2141},{"date":"2018-10-30","close":3716.3035},{"date":"2018-10-31","close":3849.0283},{"date":"2018-11-01","close":3795.9375},{"date":"2018-11-02","close":3895.4819},{"date":"2018-11-05","close":3795.9375},{"date":"2018-11-06","close":3795.9375},{"date":"2018-11-07","close":3809.2102},{"date":"2018-11-08","close":3756.1208},{"date":"2018-11-09","close":3809.2102},{"date":"2018-11-12","close":3776.0293},{"date":"2018-11-13","close":3709.6665},{"date":"2018-11-14","close":3630.0315},{"date":"2018-11-15","close":3543.76},{"date":"2018-11-16","close":3590.2141},{"date":"2018-11-19","close":3590.2141},{"date":"2018-11-20","close":3570.3054},{"date":"2018-11-21","close":3576.9419},{"date":"2018-11-22","close":3656.5769},{"date":"2018-11-23","close":3603.4866},{"date":"2018-11-26","close":3590.2141},{"date":"2018-11-27","close":3590.2141},{"date":"2018-11-28","close":3603.4866},{"date":"2018-11-29","close":3596.8499},{"date":"2018-11-30","close":3762.7566},{"date":"2018-12-03","close":3855.6643},{"date":"2018-12-04","close":3769.3931},{"date":"2018-12-05","close":3782.6655},{"date":"2018-12-06","close":3716.3035},{"date":"2018-12-07","close":3649.9404},{"date":"2018-12-10","close":3663.2131},{"date":"2018-12-11","close":3590.2141},{"date":"2018-12-12","close":3623.3948},{"date":"2018-12-13","close":3643.3042},{"date":"2018-12-14","close":3596.8499},{"date":"2018-12-17","close":3583.5779},{"date":"2018-12-18","close":3596.8499},{"date":"2018-12-19","close":3669.8491},{"date":"2018-12-20","close":3663.2131},{"date":"2018-12-21","close":3636.6675},{"date":"2018-12-24","close":3683.1216},{"date":"2018-12-26","close":3703.0308},{"date":"2018-12-27","close":3826.9238},{"date":"2018-12-28","close":3799.3921},{"date":"2019-01-02","close":3723.6794},{"date":"2019-01-03","close":3620.4351},{"date":"2019-01-04","close":3592.9033},{"date":"2019-01-07","close":3668.6155},{"date":"2019-01-08","close":3661.7324},{"date":"2019-01-09","close":3737.4453},{"date":"2019-01-10","close":3730.5618},{"date":"2019-01-11","close":3716.7966},{"date":"2019-01-14","close":3703.0305},{"date":"2019-01-15","close":3744.3284},{"date":"2019-01-16","close":3758.0938},{"date":"2019-01-17","close":3847.5725},{"date":"2019-01-18","close":3875.104},{"date":"2019-01-21","close":3916.4026},{"date":"2019-01-22","close":3888.8704},{"date":"2019-01-23","close":3840.6897},{"date":"2019-01-24","close":3868.2214},{"date":"2019-01-25","close":3861.3384},{"date":"2019-01-28","close":3868.2214},{"date":"2019-01-29","close":3826.9238},{"date":"2019-01-30","close":3923.2852},{"date":"2019-01-31","close":3943.9343},{"date":"2019-02-01","close":3930.1675},{"date":"2019-02-07","close":3957.6992},{"date":"2019-02-08","close":3902.636},{"date":"2019-02-11","close":3930.1675},{"date":"2019-02-12","close":3895.7537},{"date":"2019-02-13","close":3875.104},{"date":"2019-02-14","close":3943.9343},{"date":"2019-02-15","close":3937.0505},{"date":"2019-02-18","close":3937.0505},{"date":"2019-02-19","close":3930.1675},{"date":"2019-02-20","close":3992.115},{"date":"2019-02-21","close":3964.5825},{"date":"2019-02-22","close":4060.9438},{"date":"2019-02-25","close":4143.5396},{"date":"2019-02-26","close":4191.7207},{"date":"2019-02-27","close":4212.3691},{"date":"2019-02-28","close":4047.1782},{"date":"2019-03-04","close":4116.0078},{"date":"2019-03-05","close":4074.7097},{"date":"2019-03-06","close":4129.7739},{"date":"2019-03-07","close":4102.2422},{"date":"2019-03-08","close":4150.4224},{"date":"2019-03-11","close":4205.4863},{"date":"2019-03-12","close":4233.0181},{"date":"2019-03-13","close":4219.2524},{"date":"2019-03-14","close":4405.0918},{"date":"2019-03-15","close":4219.2524},{"date":"2019-03-18","close":4233.0181},{"date":"2019-03-19","close":4102.2422},{"date":"2019-03-20","close":4109.125},{"date":"2019-03-21","close":4212.3691},{"date":"2019-03-22","close":4184.8374},{"date":"2019-03-25","close":4067.8274},{"date":"2019-03-26","close":4129.7739},{"date":"2019-03-27","close":4143.5396},{"date":"2019-03-28","close":4067.8274},{"date":"2019-03-29","close":4129.7739},{"date":"2019-04-01","close":4136.6567},{"date":"2019-04-02","close":4109.125},{"date":"2019-04-03","close":4060.9438},{"date":"2019-04-04","close":4177.9541},{"date":"2019-04-05","close":4143.5396},{"date":"2019-04-08","close":4184.8374},{"date":"2019-04-09","close":4184.8374},{"date":"2019-04-10","close":4164.189},{"date":"2019-04-11","close":4164.189},{"date":"2019-04-12","close":4164.189},{"date":"2019-04-15","close":4171.0718},{"date":"2019-04-16","close":4184.8374},{"date":"2019-04-17","close":4116.0078},{"date":"2019-04-18","close":4095.3594},{"date":"2019-04-19","close":4095.3594},{"date":"2019-04-22","close":4067.8274},{"date":"2019-04-23","close":4088.4761},{"date":"2019-04-24","close":4047.1782},{"date":"2019-04-25","close":4157.3047},{"date":"2019-04-26","close":4060.9438},{"date":"2019-04-29","close":4205.4863},{"date":"2019-04-30","close":4129.7739},{"date":"2019-05-02","close":4143.5396},{"date":"2019-05-03","close":4198.603},{"date":"2019-05-07","close":4157.3047},{"date":"2019-05-08","close":4095.3594},{"date":"2019-05-09","close":4026.5291},{"date":"2019-05-10","close":4005.8804},{"date":"2019-05-13","close":3868.2214},{"date":"2019-05-14","close":3964.5825},{"date":"2019-05-15","close":4060.9438},{"date":"2019-05-16","close":4177.9541},{"date":"2019-05-17","close":4460.1558},{"date":"2019-05-20","close":4288.0811},{"date":"2019-05-21","close":4336.2627},{"date":"2019-05-22","close":4294.9648},{"date":"2019-05-23","close":4184.8374},{"date":"2019-05-24","close":4060.9438},{"date":"2019-05-27","close":4184.8374},{"date":"2019-05-28","close":4246.7842},{"date":"2019-05-29","close":4233.0181},{"date":"2019-05-30","close":4267.4331},{"date":"2019-05-31","close":4315.6138},{"date":"2019-06-03","close":4350.0283},{"date":"2019-06-04","close":4439.5068},{"date":"2019-06-05","close":4391.3262},{"date":"2019-06-07","close":4439.5068},{"date":"2019-06-10","close":4501.4531},{"date":"2019-06-11","close":4535.8677},{"date":"2019-06-12","close":4542.751},{"date":"2019-06-13","close":4535.8677},{"date":"2019-06-14","close":4542.751},{"date":"2019-06-17","close":4515.2192},{"date":"2019-06-18","close":4508.3364},{"date":"2019-06-19","close":4425.7412},{"date":"2019-06-20","close":4411.9746},{"date":"2019-06-21","close":4432.624},{"date":"2019-06-24","close":4322.4966},{"date":"2019-06-25","close":4246.7842},{"date":"2019-06-26","close":4288.0811},{"date":"2019-06-27","close":4260.5498},{"date":"2019-06-28","close":4239.9009},{"date":"2019-07-01","close":4233.0181},{"date":"2019-07-02","close":4198.603},{"date":"2019-07-03","close":4129.7739},{"date":"2019-07-04","close":4129.7739},{"date":"2019-07-05","close":4184.8374},{"date":"2019-07-08","close":4074.7097},{"date":"2019-07-09","close":4074.7097},{"date":"2019-07-10","close":4040.2957},{"date":"2019-07-11","close":4088.4761},{"date":"2019-07-12","close":4033.4124},{"date":"2019-07-15","close":4012.7637},{"date":"2019-07-16","close":4019.6465},{"date":"2019-07-17","close":3985.2312},{"date":"2019-07-18","close":3957.6992},{"date":"2019-07-19","close":3992.115},{"date":"2019-07-22","close":3895.7537},{"date":"2019-07-23","close":3895.7537},{"date":"2019-07-24","close":3820.0405},{"date":"2019-07-25","close":3758.0938},{"date":"2019-07-26","close":3785.6262},{"date":"2019-07-29","close":3641.0837},{"date":"2019-07-30","close":3606.6689},{"date":"2019-07-31","close":3634.2002},{"date":"2019-08-01","close":3606.6689},{"date":"2019-08-02","close":3620.4351},{"date":"2019-08-05","close":3372.6487},{"date":"2019-08-06","close":3272.8455},{"date":"2019-08-07","close":3262.521},{"date":"2019-08-08","close":3396.739},{"date":"2019-08-09","close":3420.8293},{"date":"2019-08-12","close":3317.585},{"date":"2019-08-13","close":3345.1167},{"date":"2019-08-14","close":3382.9729},{"date":"2019-08-16","close":3348.5579},{"date":"2019-08-19","close":3362.3237},{"date":"2019-08-20","close":3475.8931},{"date":"2019-08-21","close":3489.6592},{"date":"2019-08-22","close":3489.6592},{"date":"2019-08-23","close":3420.8293},{"date":"2019-08-26","close":3362.3237},{"date":"2019-08-27","close":3382.9729},{"date":"2019-08-28","close":3389.8562},{"date":"2019-08-29","close":3341.675},{"date":"2019-08-30","close":3396.739},{"date":"2019-09-02","close":3396.739},{"date":"2019-09-03","close":3400.1804},{"date":"2019-09-04","close":3372.6487},{"date":"2019-09-05","close":3369.207},{"date":"2019-09-06","close":3365.7656},{"date":"2019-09-09","close":3358.8821},{"date":"2019-09-10","close":3386.4141},{"date":"2019-09-11","close":3510.3074},{"date":"2019-09-16","close":3572.2542},{"date":"2019-09-17","close":3586.0205},{"date":"2019-09-18","close":3579.137},{"date":"2019-09-19","close":3544.7224},{"date":"2019-09-20","close":3544.7224},{"date":"2019-09-23","close":3530.9565},{"date":"2019-09-24","close":3489.6592},{"date":"2019-09-25","close":3434.5945},{"date":"2019-09-26","close":3431.1536},{"date":"2019-09-27","close":3365.7656},{"date":"2019-09-30","close":3358.8821},{"date":"2019-10-01","close":3338.2334},{"date":"2019-10-02","close":3327.9097},{"date":"2019-10-04","close":3317.585},{"date":"2019-10-07","close":3296.936},{"date":"2019-10-08","close":3290.053},{"date":"2019-10-10","close":3200.5747},{"date":"2019-10-11","close":3234.9895},{"date":"2019-10-14","close":3276.2871},{"date":"2019-10-15","close":3276.2871},{"date":"2019-10-16","close":3245.3137},{"date":"2019-10-17","close":3241.8726},{"date":"2019-10-18","close":3241.8726},{"date":"2019-10-21","close":3217.7822},{"date":"2019-10-22","close":3248.7551},{"date":"2019-10-23","close":3234.9895},{"date":"2019-10-24","close":3252.1965},{"date":"2019-10-25","close":3224.6648},{"date":"2019-10-28","close":3269.4043},{"date":"2019-10-29","close":3269.4043},{"date":"2019-10-30","close":3200.5747},{"date":"2019-10-31","close":3197.1335},{"date":"2019-11-01","close":3204.0164},{"date":"2019-11-04","close":3248.7551},{"date":"2019-11-05","close":3269.4043},{"date":"2019-11-06","close":3269.4043},{"date":"2019-11-07","close":3290.053},{"date":"2019-11-08","close":3296.936},{"date":"2019-11-11","close":3290.053},{"date":"2019-11-12","close":3341.675},{"date":"2019-11-13","close":3334.7925},{"date":"2019-11-14","close":3334.7925},{"date":"2019-11-15","close":3351.9998},{"date":"2019-11-18","close":3351.9998},{"date":"2019-11-19","close":3351.9998},{"date":"2019-11-20","close":3321.0261},{"date":"2019-11-21","close":3310.7014},{"date":"2019-11-22","close":3434.5945},{"date":"2019-11-25","close":3455.2441},{"date":"2019-11-26","close":3455.2441},{"date":"2019-11-27","close":3469.01},{"date":"2019-11-28","close":3393.2981},{"date":"2019-11-29","close":3348.5579},{"date":"2019-12-02","close":3358.8821},{"date":"2019-12-03","close":3358.8821},{"date":"2019-12-04","close":3341.675},{"date":"2019-12-05","close":3303.8191},{"date":"2019-12-06","close":3283.1699},{"date":"2019-12-09","close":3296.936},{"date":"2019-12-10","close":3269.4043},{"date":"2019-12-11","close":3234.9895},{"date":"2019-12-12","close":3217.7822},{"date":"2019-12-13","close":3262.521},{"date":"2019-12-16","close":3296.936},{"date":"2019-12-17","close":3296.936},{"date":"2019-12-18","close":3300.3774},{"date":"2019-12-19","close":3279.729},{"date":"2019-12-20","close":3262.521},{"date":"2019-12-23","close":3351.9998},{"date":"2019-12-24","close":3345.1167},{"date":"2019-12-26","close":3372.6487},{"date":"2019-12-27","close":3422.8792},{"date":"2019-12-30","close":3394.176},{"date":"2020-01-02","close":3433.6433},{"date":"2020-01-03","close":3408.5278},{"date":"2020-01-06","close":3304.4778},{"date":"2020-01-07","close":3268.5989},{"date":"2020-01-08","close":3128.6699},{"date":"2020-01-09","close":3143.0215},{"date":"2020-01-10","close":3175.3125},{"date":"2020-01-13","close":3164.5488},{"date":"2020-01-14","close":3254.2466},{"date":"2020-01-15","close":3254.2466},{"date":"2020-01-16","close":3236.3071},{"date":"2020-01-17","close":3265.0107},{"date":"2020-01-20","close":3265.0107},{"date":"2020-01-21","close":3218.3677},{"date":"2020-01-22","close":3236.3071},{"date":"2020-01-23","close":3239.8955},{"date":"2020-01-28","close":3150.1973},{"date":"2020-01-29","close":3218.3677},{"date":"2020-01-30","close":3164.5488},{"date":"2020-01-31","close":3128.6699},{"date":"2020-02-03","close":3056.9111},{"date":"2020-02-04","close":3024.6196},{"date":"2020-02-05","close":3035.3835},{"date":"2020-02-06","close":3146.6091},{"date":"2020-02-07","close":3121.4937},{"date":"2020-02-10","close":3099.9663},{"date":"2020-02-11","close":3085.6145},{"date":"2020-02-12","close":3135.8457},{"date":"2020-02-13","close":3092.79},{"date":"2020-02-14","close":3085.6145},{"date":"2020-02-17","close":3031.7959},{"date":"2020-02-18","close":3003.092},{"date":"2020-02-19","close":2999.5044},{"date":"2020-02-20","close":2916.9824},{"date":"2020-02-21","close":2952.8613},{"date":"2020-02-24","close":2920.5698},{"date":"2020-02-25","close":2952.8613},{"date":"2020-02-26","close":2924.1577},{"date":"2020-02-27","close":2866.7512},{"date":"2020-02-28","close":2726.8223},{"date":"2020-03-02","close":2777.053},{"date":"2020-03-03","close":2812.9326},{"date":"2020-03-04","close":2877.5151},{"date":"2020-03-05","close":2924.1577},{"date":"2020-03-06","close":2855.9873},{"date":"2020-03-09","close":2855.9873},{"date":"2020-03-10","close":2680.1792},{"date":"2020-03-11","close":2561.7778},{"date":"2020-03-12","close":2414.6729},{"date":"2020-03-13","close":2278.3318},{"date":"2020-03-16","close":2267.5679},{"date":"2020-03-17","close":2210.1611},{"date":"2020-03-18","close":2199.3975},{"date":"2020-03-19","close":1973.3583},{"date":"2020-03-20","close":2077.4077},{"date":"2020-03-23","close":1987.7096},{"date":"2020-03-24","close":2048.7043},{"date":"2020-03-25","close":2163.5181},{"date":"2020-03-26","close":2249.6284},{"date":"2020-03-27","close":2271.1555},{"date":"2020-03-30","close":2253.2163},{"date":"2020-03-31","close":2321.3865},{"date":"2020-04-01","close":2307.0352},{"date":"2020-04-02","close":2317.7988},{"date":"2020-04-03","close":2368.0298},{"date":"2020-04-06","close":2414.6729},{"date":"2020-04-07","close":2511.5466},{"date":"2020-04-08","close":2540.2502},{"date":"2020-04-09","close":2615.5964},{"date":"2020-04-10","close":2705.2947},{"date":"2020-04-13","close":2594.0691},{"date":"2020-04-14","close":2647.8877},{"date":"2020-04-16","close":2655.0637},{"date":"2020-04-17","close":2730.4097},{"date":"2020-04-20","close":2787.8171},{"date":"2020-04-21","close":2777.053},{"date":"2020-04-22","close":2726.8223},{"date":"2020-04-23","close":2744.762},{"date":"2020-04-24","close":2708.8823},{"date":"2020-04-27","close":2726.8223},{"date":"2020-04-28","close":2755.5254},{"date":"2020-04-29","close":2820.1079},{"date":"2020-05-04","close":2816.5203},{"date":"2020-05-06","close":2841.6355},{"date":"2020-05-07","close":2927.7458},{"date":"2020-05-08","close":2945.6858},{"date":"2020-05-11","close":2920.5698},{"date":"2020-05-12","close":2931.3337},{"date":"2020-05-13","close":2942.0977},{"date":"2020-05-14","close":2952.8613},{"date":"2020-05-15","close":3013.856},{"date":"2020-05-18","close":3013.856},{"date":"2020-05-19","close":3042.5591},{"date":"2020-05-20","close":3103.5542},{"date":"2020-05-21","close":3150.1973},{"date":"2020-05-22","close":3160.9614},{"date":"2020-05-25","close":3143.0215},{"date":"2020-05-26","close":3211.1919},{"date":"2020-05-27","close":3204.0159},{"date":"2020-05-28","close":3150.1973},{"date":"2020-05-29","close":3157.3728},{"date":"2020-06-01","close":3211.1919},{"date":"2020-06-02","close":3282.9502},{"date":"2020-06-03","close":3465.9346},{"date":"2020-06-04","close":3354.709},{"date":"2020-06-05","close":3383.4121},{"date":"2020-06-08","close":3347.5332},{"date":"2020-06-09","close":3308.0657},{"date":"2020-06-10","close":3236.3071},{"date":"2020-06-11","close":3243.4829},{"date":"2020-06-12","close":3117.9058},{"date":"2020-06-15","close":2952.8613},{"date":"2020-06-16","close":3064.0872},{"date":"2020-06-17","close":3060.4993},{"date":"2020-06-18","close":3207.604},{"date":"2020-06-19","close":3390.5879},{"date":"2020-06-22","close":3372.6484},{"date":"2020-06-23","close":3293.7141},{"date":"2020-06-24","close":3236.3071},{"date":"2020-06-25","close":3229.1316},{"date":"2020-06-26","close":3214.7798},{"date":"2020-06-29","close":3092.79},{"date":"2020-06-30","close":3171.7246},{"date":"2020-07-01","close":3193.2517},{"date":"2020-07-02","close":3189.6646},{"date":"2020-07-03","close":3178.9006},{"date":"2020-07-06","close":3168.1367},{"date":"2020-07-07","close":3182.4885},{"date":"2020-07-08","close":3196.8401},{"date":"2020-07-09","close":3182.4885},{"date":"2020-07-10","close":3128.6699},{"date":"2020-07-13","close":3135.8457},{"date":"2020-07-14","close":3164.5488},{"date":"2020-07-15","close":3200.4285},{"date":"2020-07-16","close":3178.9006},{"date":"2020-07-17","close":3171.7246},{"date":"2020-07-20","close":3114.3179},{"date":"2020-07-21","close":3114.3179},{"date":"2020-07-22","close":3236.3071},{"date":"2020-07-23","close":3257.8345},{"date":"2020-07-24","close":3229.1316},{"date":"2020-07-27","close":3286.5383},{"date":"2020-07-28","close":3261.4226},{"date":"2020-07-29","close":3229.1316},{"date":"2020-07-30","close":3232.719},{"date":"2020-07-31","close":3204.0159},{"date":"2020-08-03","close":3114.3179},{"date":"2020-08-04","close":3207.604},{"date":"2020-08-05","close":3257.8345},{"date":"2020-08-06","close":3257.8345},{"date":"2020-08-07","close":3232.719},{"date":"2020-08-10","close":3286.5383},{"date":"2020-08-11","close":3286.5383},{"date":"2020-08-12","close":3265.0107},{"date":"2020-08-13","close":3214.7798},{"date":"2020-08-14","close":3311.6538},{"date":"2020-08-18","close":3268.5989},{"date":"2020-08-19","close":3282.9502},{"date":"2020-08-20","close":3150.1973},{"date":"2020-08-21","close":3178.9006},{"date":"2020-08-24","close":3182.4885},{"date":"2020-08-25","close":3225.5437},{"date":"2020-08-26","close":3214.7798},{"date":"2020-08-27","close":3182.4885},{"date":"2020-08-28","close":3157.3728},{"date":"2020-08-31","close":3160.9614},{"date":"2020-09-01","close":3243.4829},{"date":"2020-09-02","close":3265.0107},{"date":"2020-09-03","close":3261.4226},{"date":"2020-09-04","close":3207.604},{"date":"2020-09-07","close":3243.4829},{"date":"2020-09-08","close":3300.8899},{"date":"2020-09-09","close":3236.3071},{"date":"2020-09-10","close":3329.5938},{"date":"2020-09-11","close":3519.7534},{"date":"2020-09-14","close":3623.8032},{"date":"2020-09-15","close":3652.5066},{"date":"2020-09-16","close":3645.3306},{"date":"2020-09-17","close":3548.457},{"date":"2020-09-18","close":3526.9292},{"date":"2020-09-21","close":3458.7588},{"date":"2020-09-22","close":3397.7644},{"date":"2020-09-23","close":3379.8245},{"date":"2020-09-24","close":3358.2966},{"date":"2020-09-25","close":3282.9502},{"date":"2020-09-28","close":3336.7693},{"date":"2020-09-29","close":3369.0605},{"date":"2020-10-05","close":3422.8792},{"date":"2020-10-06","close":3372.6484},{"date":"2020-10-07","close":3340.3574},{"date":"2020-10-08","close":3408.5278},{"date":"2020-10-12","close":3516.1655},{"date":"2020-10-13","close":3483.874},{"date":"2020-10-14","close":3430.0552},{"date":"2020-10-15","close":3412.1155},{"date":"2020-10-16","close":3361.8845},{"date":"2020-10-19","close":3408.5278},{"date":"2020-10-20","close":3387.0},{"date":"2020-10-21","close":3465.9346},{"date":"2020-10-22","close":3476.6985},{"date":"2020-10-23","close":3483.874},{"date":"2020-10-26","close":3404.9399},{"date":"2020-10-27","close":3376.2363},{"date":"2020-10-28","close":3415.7036},{"date":"2020-10-29","close":3369.0605},{"date":"2020-10-30","close":3326.0051},{"date":"2020-11-02","close":3347.5332},{"date":"2020-11-03","close":3372.6484},{"date":"2020-11-04","close":3372.6484},{"date":"2020-11-05","close":3387.0},{"date":"2020-11-06","close":3379.8245},{"date":"2020-11-09","close":3415.7036},{"date":"2020-11-10","close":3519.7534},{"date":"2020-11-11","close":3552.0447},{"date":"2020-11-12","close":3516.1655},{"date":"2020-11-13","close":3498.2258},{"date":"2020-11-16","close":3623.8032},{"date":"2020-11-17","close":3569.9841},{"date":"2020-11-18","close":3709.9128},{"date":"2020-11-19","close":3918.0125},{"date":"2020-11-20","close":3946.7166},{"date":"2020-11-23","close":4104.5845},{"date":"2020-11-24","close":4649.9497},{"date":"2020-11-25","close":4685.8286},{"date":"2020-11-26","close":4563.8389},{"date":"2020-11-27","close":4477.729},{"date":"2020-11-30","close":4585.3662},{"date":"2020-12-01","close":4520.7842},{"date":"2020-12-02","close":4571.0151},{"date":"2020-12-03","close":4549.4873},{"date":"2020-12-04","close":4592.5425},{"date":"2020-12-07","close":4771.939},{"date":"2020-12-08","close":4664.3008},{"date":"2020-12-09","close":4750.4116},{"date":"2020-12-10","close":4693.0044},{"date":"2020-12-11","close":4879.5767},{"date":"2020-12-14","close":4836.522},{"date":"2020-12-15","close":4807.8179},{"date":"2020-12-16","close":4807.8179},{"date":"2020-12-17","close":4822.1699},{"date":"2020-12-18","close":4850.8726},{"date":"2020-12-21","close":4908.2798},{"date":"2020-12-22","close":4757.5869},{"date":"2020-12-23","close":4693.0044},{"date":"2020-12-24","close":4700.1807},{"date":"2020-12-28","close":4714.5322},{"date":"2020-12-29","close":4781.1426},{"date":"2020-12-30","close":4840.3516},{"date":"2021-01-04","close":4855.1538},{"date":"2021-01-05","close":4995.7759},{"date":"2021-01-06","close":5151.1997},{"date":"2021-01-07","close":5099.3916},{"date":"2021-01-08","close":5106.7935},{"date":"2021-01-11","close":5106.7935},{"date":"2021-01-12","close":5166.0015},{"date":"2021-01-13","close":5291.8213},{"date":"2021-01-14","close":5299.2231},{"date":"2021-01-15","close":5336.2285},{"date":"2021-01-18","close":5351.0308},{"date":"2021-01-19","close":5558.2627},{"date":"2021-01-20","close":5550.8618},{"date":"2021-01-21","close":5580.4663},{"date":"2021-01-22","close":5595.2686},{"date":"2021-01-25","close":5691.4844},{"date":"2021-01-26","close":5772.8965},{"date":"2021-01-27","close":5839.5068},{"date":"2021-01-28","close":5832.1055},{"date":"2021-01-29","close":5758.0947},{"date":"2021-02-01","close":5698.8848},{"date":"2021-02-02","close":5780.2969},{"date":"2021-02-03","close":5891.3145},{"date":"2021-02-04","close":6120.7505},{"date":"2021-02-05","close":5957.9248},{"date":"2021-02-08","close":5950.5239},{"date":"2021-02-09","close":5950.5239},{"date":"2021-02-10","close":5920.9189},{"date":"2021-02-15","close":5891.3145},{"date":"2021-02-16","close":5943.1226},{"date":"2021-02-17","close":6076.3438},{"date":"2021-02-18","close":6017.1338},{"date":"2021-02-19","close":5943.1226},{"date":"2021-02-22","close":6017.1338},{"date":"2021-02-23","close":5950.5239},{"date":"2021-02-24","close":5817.3027},{"date":"2021-02-25","close":5943.1226},{"date":"2021-02-26","close":5846.9077},{"date":"2021-03-02","close":5898.7158},{"date":"2021-03-03","close":5994.9312},{"date":"2021-03-04","close":5994.9312},{"date":"2021-03-05","close":6017.1338},{"date":"2021-03-08","close":6172.5586},{"date":"2021-03-09","close":6216.9658},{"date":"2021-03-10","close":6216.9658},{"date":"2021-03-11","close":6268.7729},{"date":"2021-03-12","close":6283.5757},{"date":"2021-03-15","close":6446.4004},{"date":"2021-03-16","close":6394.5923},{"date":"2021-03-17","close":6424.1973},{"date":"2021-03-18","close":6438.9995},{"date":"2021-03-19","close":6490.8076},{"date":"2021-03-22","close":6675.8364},{"date":"2021-03-23","close":6727.644},{"date":"2021-03-24","close":6735.0459},{"date":"2021-03-25","close":7001.4873},{"date":"2021-03-26","close":7223.522},{"date":"2021-03-29","close":7882.2241},{"date":"2021-03-30","close":8067.252},{"date":"2021-03-31","close":7919.2295},{"date":"2021-04-01","close":7919.2295},{"date":"2021-04-02","close":8030.2476},{"date":"2021-04-05","close":8548.3281},{"date":"2021-04-06","close":8659.3438},{"date":"2021-04-07","close":8733.3564},{"date":"2021-04-08","close":9362.4541},{"date":"2021-04-09","close":9140.4199},{"date":"2021-04-12","close":8881.3789},{"date":"2021-04-13","close":8511.3213},{"date":"2021-04-14","close":8548.3281},{"date":"2021-04-15","close":8696.3506},{"date":"2021-04-16","close":8696.3506},{"date":"2021-04-19","close":8400.3047},{"date":"2021-04-20","close":8622.3389},{"date":"2021-04-21","close":8622.3389},{"date":"2021-04-22","close":8622.3389},{"date":"2021-04-23","close":9029.4004},{"date":"2021-04-26","close":8807.3662},{"date":"2021-04-27","close":9621.4941},{"date":"2021-04-28","close":9029.4004},{"date":"2021-04-29","close":8770.3623},{"date":"2021-04-30","close":8733.3564},{"date":"2021-05-03","close":8141.2637},{"date":"2021-05-04","close":8437.3096},{"date":"2021-05-06","close":8770.3623},{"date":"2021-05-07","close":8807.3662},{"date":"2021-05-10","close":8881.3789},{"date":"2021-05-11","close":9066.4072},{"date":"2021-05-12","close":8807.3662},{"date":"2021-05-13","close":8400.3047},{"date":"2021-05-14","close":8252.2812},{"date":"2021-05-17","close":8141.2637},{"date":"2021-05-18","close":8437.3096},{"date":"2021-05-20","close":8474.3164},{"date":"2021-05-21","close":8326.293},{"date":"2021-05-24","close":8215.2754},{"date":"2021-05-25","close":7882.2241},{"date":"2021-05-26","close":7623.1841},{"date":"2021-05-27","close":7623.1841},{"date":"2021-05-28","close":7697.1943},{"date":"2021-05-31","close":7549.1714},{"date":"2021-06-01","close":7660.189},{"date":"2021-06-02","close":7882.2241},{"date":"2021-06-03","close":7882.2241},{"date":"2021-06-04","close":7734.2007},{"date":"2021-06-07","close":7660.189},{"date":"2021-06-08","close":7549.1714},{"date":"2021-06-09","close":7401.1489},{"date":"2021-06-10","close":7475.1611},{"date":"2021-06-11","close":7401.1489},{"date":"2021-06-14","close":7660.189},{"date":"2021-06-15","close":7512.1655},{"date":"2021-06-16","close":7549.1714},{"date":"2021-06-17","close":7512.1655},{"date":"2021-06-18","close":7401.1489},{"date":"2021-06-21","close":7282.73},{"date":"2021-06-22","close":7623.1841},{"date":"2021-06-23","close":7586.1777},{"date":"2021-06-24","close":7660.189},{"date":"2021-06-25","close":7697.1943},{"date":"2021-06-28","close":7919.2295},{"date":"2021-06-29","close":7586.1777},{"date":"2021-06-30","close":7586.1777},{"date":"2021-07-01","close":7512.1655},{"date":"2021-07-02","close":7475.1611},{"date":"2021-07-05","close":7401.1489},{"date":"2021-07-06","close":7386.3472},{"date":"2021-07-07","close":7290.1323},{"date":"2021-07-08","close":7186.5161},{"date":"2021-07-09","close":7082.8994},{"date":"2021-07-12","close":7142.1094},{"date":"2021-07-13","close":7164.3125},{"date":"2021-07-14","close":7038.4932},{"date":"2021-07-15","close":7060.6958},{"date":"2021-07-16","close":7105.103},{"date":"2021-07-19","close":6971.8823},{"date":"2021-07-20","close":6831.2607},{"date":"2021-07-21","close":6823.8589},{"date":"2021-07-22","close":6883.0693},{"date":"2021-07-23","close":6957.0801},{"date":"2021-07-26","close":6853.4634},{"date":"2021-07-27","close":6875.6675},{"date":"2021-07-28","close":6838.6616},{"date":"2021-07-29","close":6846.063},{"date":"2021-07-30","close":7023.6909},{"date":"2021-08-02","close":7045.894},{"date":"2021-08-03","close":6860.8643},{"date":"2021-08-04","close":6897.8711},{"date":"2021-08-05","close":6853.4634},{"date":"2021-08-06","close":6838.6616},{"date":"2021-08-09","close":6801.6567},{"date":"2021-08-10","close":6690.6392},{"date":"2021-08-11","close":6764.6509},{"date":"2021-08-12","close":6705.4409},{"date":"2021-08-13","close":6661.0342},{"date":"2021-08-17","close":6431.5981},{"date":"2021-08-18","close":6934.877},{"date":"2021-08-19","close":6986.6851},{"date":"2021-08-20","close":6801.6567},{"date":"2021-08-23","close":6949.6787},{"date":"2021-08-24","close":7253.1265},{"date":"2021-08-25","close":7253.1265},{"date":"2021-08-26","close":7282.73},{"date":"2021-08-27","close":7275.3296},{"date":"2021-08-30","close":7475.1611},{"date":"2021-08-31","close":7393.7466},{"date":"2021-09-01","close":7845.2188},{"date":"2021-09-02","close":7771.2065},{"date":"2021-09-03","close":8141.2637},{"date":"2021-09-06","close":7919.2295},{"date":"2021-09-07","close":8141.2637},{"date":"2021-09-08","close":8067.252},{"date":"2021-09-09","close":7993.2412},{"date":"2021-09-10","close":7919.2295},{"date":"2021-09-13","close":7660.189},{"date":"2021-09-14","close":7697.1943},{"date":"2021-09-15","close":7660.189},{"date":"2021-09-16","close":7660.189},{"date":"2021-09-17","close":7771.2065},{"date":"2021-09-23","close":7512.1655},{"date":"2021-09-24","close":7438.1548},{"date":"2021-09-27","close":7378.9448},{"date":"2021-09-28","close":7438.1548},{"date":"2021-09-29","close":7282.73},{"date":"2021-09-30","close":7386.3472},{"date":"2021-10-01","close":7378.9448},{"date":"2021-10-05","close":7105.103},{"date":"2021-10-06","close":6831.2607},{"date":"2021-10-07","close":6831.2607},{"date":"2021-10-08","close":6831.2607},{"date":"2021-10-12","close":6846.063},{"date":"2021-10-13","close":7097.7021},{"date":"2021-10-14","close":7127.3057},{"date":"2021-10-15","close":7105.103},{"date":"2021-10-18","close":7142.1094},{"date":"2021-10-19","close":7201.3179},{"date":"2021-10-20","close":7045.894},{"date":"2021-10-21","close":6994.0854},{"date":"2021-10-22","close":6912.6738},{"date":"2021-10-25","close":6883.0693},{"date":"2021-10-26","close":6838.6616},{"date":"2021-10-27","close":6757.249},{"date":"2021-10-28","close":6749.8481},{"date":"2021-10-29","close":6653.6333},{"date":"2021-11-01","close":6535.2148},{"date":"2021-11-02","close":6564.8193},{"date":"2021-11-03","close":6483.4072},{"date":"2021-11-04","close":6394.5923},{"date":"2021-11-05","close":6424.1973},{"date":"2021-11-08","close":6364.9878},{"date":"2021-11-09","close":6298.3779},{"date":"2021-11-10","close":6142.9536},{"date":"2021-11-11","close":6216.9658},{"date":"2021-11-12","close":6342.7852},{"date":"2021-11-15","close":6335.3838},{"date":"2021-11-16","close":6253.9707},{"date":"2021-11-17","close":6091.1455},{"date":"2021-11-18","close":5994.9312},{"date":"2021-11-19","close":5928.3203},{"date":"2021-11-22","close":6031.9365},{"date":"2021-11-23","close":6009.7329},{"date":"2021-11-24","close":5920.9189},{"date":"2021-11-25","close":5861.7095},{"date":"2021-11-26","close":5624.873},{"date":"2021-11-29","close":5550.8618},{"date":"2021-11-30","close":5358.4316},{"date":"2021-12-01","close":5410.2402},{"date":"2021-12-02","close":5521.2578},{"date":"2021-12-03","close":5632.2744},{"date":"2021-12-06","close":5691.4844},{"date":"2021-12-07","close":5758.0947},{"date":"2021-12-08","close":5780.2969},{"date":"2021-12-09","close":5750.6929},{"date":"2021-12-10","close":5832.1055},{"date":"2021-12-13","close":5839.5068},{"date":"2021-12-14","close":5846.9077},{"date":"2021-12-15","close":5765.4951},{"date":"2021-12-16","close":5713.687},{"date":"2021-12-17","close":5787.6987},{"date":"2021-12-20","close":5587.8677},{"date":"2021-12-21","close":5743.2915},{"date":"2021-12-22","close":5735.8911},{"date":"2021-12-23","close":5721.0884},{"date":"2021-12-24","close":5743.2915},{"date":"2021-12-27","close":5728.4897},{"date":"2021-12-28","close":5891.3145},{"date":"2021-12-29","close":5921.8799},{"date":"2021-12-30","close":5914.2383},{"date":"2022-01-03","close":7770.0},{"date":"2022-01-04","close":6135.8311},{"date":"2022-01-05","close":6120.5483},{"date":"2022-01-06","close":6395.6299},{"date":"2022-01-07","close":6334.5005},{"date":"2022-01-10","close":6235.1665},{"date":"2022-01-11","close":6166.3955},{"date":"2022-01-12","close":6204.6016},{"date":"2022-01-13","close":6303.936},{"date":"2022-01-14","close":6189.3188},{"date":"2022-01-17","close":5998.291},{"date":"2022-01-18","close":5868.3911},{"date":"2022-01-19","close":5883.6743},{"date":"2022-01-20","close":5990.6499},{"date":"2022-01-21","close":5906.5972},{"date":"2022-01-24","close":5723.21},{"date":"2022-01-25","close":5677.3633},{"date":"2022-01-26","close":5677.3633},{"date":"2022-01-27","close":5600.9517},{"date":"2022-01-28","close":5738.4917},{"date":"2022-02-03","close":5921.8799},{"date":"2022-02-04","close":5921.8799},{"date":"2022-02-07","close":5990.6499},{"date":"2022-02-08","close":5990.6499},{"date":"2022-02-09","close":5990.6499},{"date":"2022-02-10","close":6021.2139},{"date":"2022-02-11","close":5998.291},{"date":"2022-02-14","close":5784.3384},{"date":"2022-02-15","close":5700.2871},{"date":"2022-02-16","close":5853.1094},{"date":"2022-02-17","close":5960.085},{"date":"2022-02-18","close":6067.061},{"date":"2022-02-21","close":6067.061},{"date":"2022-02-22","close":6067.061},{"date":"2022-02-23","close":6067.061},{"date":"2022-02-24","close":6158.7544},{"date":"2022-02-25","close":6296.2949},{"date":"2022-02-28","close":6296.2949},{"date":"2022-03-02","close":6357.4243},{"date":"2022-03-03","close":6441.4766},{"date":"2022-03-04","close":6441.4766},{"date":"2022-03-07","close":6731.8394},{"date":"2022-03-08","close":6418.5537},{"date":"2022-03-10","close":6418.5537},{"date":"2022-03-11","close":6418.5537},{"date":"2022-03-14","close":6487.3232},{"date":"2022-03-15","close":6487.3232},{"date":"2022-03-16","close":6487.3232},{"date":"2022-03-17","close":6487.3232},{"date":"2022-03-18","close":6556.0938},{"date":"2022-03-21","close":6556.0938},{"date":"2022-03-22","close":6533.1709},{"date":"2022-03-23","close":6800.6094},{"date":"2022-03-24","close":6762.4038},{"date":"2022-03-25","close":6655.4282},{"date":"2022-03-28","close":6624.8638},{"date":"2022-03-29","close":6579.0171},{"date":"2022-03-30","close":6510.2466},{"date":"2022-03-31","close":6494.9644},{"date":"2022-04-01","close":6601.9404},{"date":"2022-04-04","close":6601.9404},{"date":"2022-04-05","close":6594.2998},{"date":"2022-04-06","close":6609.5811},{"date":"2022-04-07","close":6517.8882},{"date":"2022-04-08","close":6540.8115},{"date":"2022-04-11","close":6655.4282},{"date":"2022-04-12","close":6571.376},{"date":"2022-04-13","close":6670.7109},{"date":"2022-04-14","close":6869.3804},{"date":"2022-04-15","close":6899.9443},{"date":"2022-04-18","close":6869.3804},{"date":"2022-04-19","close":7022.2026},{"date":"2022-04-20","close":7228.5132},{"date":"2022-04-21","close":7182.667},{"date":"2022-04-22","close":7022.2026},{"date":"2022-04-25","close":6884.6626},{"date":"2022-04-26","close":6907.5859},{"date":"2022-04-27","close":6754.7632},{"date":"2022-04-28","close":6892.3037},{"date":"2022-04-29","close":6922.8677},{"date":"2022-05-02","close":6938.1499},{"date":"2022-05-03","close":7045.126},{"date":"2022-05-04","close":6953.4326},{"date":"2022-05-06","close":6815.8921},{"date":"2022-05-09","close":8730.0},{"date":"2022-05-10","close":6678.3521},{"date":"2022-05-11","close":6579.0171},{"date":"2022-05-12","close":6525.5293},{"date":"2022-05-13","close":6594.2998},{"date":"2022-05-16","close":6647.7871},{"date":"2022-05-17","close":6670.7109},{"date":"2022-05-18","close":6594.2998},{"date":"2022-05-19","close":6494.9644},{"date":"2022-05-20","close":6655.4282},{"date":"2022-05-23","close":6655.4282},{"date":"2022-05-24","close":6663.0698},{"date":"2022-05-25","close":6640.146},{"date":"2022-05-26","close":6632.5044},{"date":"2022-05-27","close":6670.7109},{"date":"2022-05-30","close":6632.5044},{"date":"2022-05-31","close":6617.2227},{"date":"2022-06-02","close":6510.2466},{"date":"2022-06-03","close":6502.605},{"date":"2022-06-07","close":6441.4766},{"date":"2022-06-08","close":6380.3472},{"date":"2022-06-09","close":6372.7061},{"date":"2022-06-10","close":6326.8594},{"date":"2022-06-13","close":6074.7017},{"date":"2022-06-14","close":5883.6743},{"date":"2022-06-15","close":5639.1577},{"date":"2022-06-16","close":5700.2871},{"date":"2022-06-17","close":5639.1577},{"date":"2022-06-20","close":5348.7944},{"date":"2022-06-21","close":5364.0767},{"date":"2022-06-22","close":5104.2778},{"date":"2022-06-23","close":4852.1206},{"date":"2022-06-24","close":5004.9434},{"date":"2022-06-27","close":5142.4834},{"date":"2022-06-28","close":5226.5361},{"date":"2022-06-29","close":5218.895},{"date":"2022-06-30","close":5088.9961},{"date":"2022-07-01","close":5020.2251},{"date":"2022-07-04","close":4989.6611},{"date":"2022-07-05","close":5004.9434},{"date":"2022-07-06","close":5004.9434},{"date":"2022-07-07","close":5043.1489},{"date":"2022-07-08","close":5127.2012},{"date":"2022-07-11","close":5104.2778},{"date":"2022-07-12","close":5027.8667},{"date":"2022-07-13","close":4974.3784},{"date":"2022-07-14","close":5020.2251},{"date":"2022-07-15","close":5088.9961},{"date":"2022-07-18","close":5188.3301},{"date":"2022-07-19","close":5195.9712},{"date":"2022-07-20","close":5272.3833},{"date":"2022-07-21","close":5195.9712},{"date":"2022-07-22","close":5111.9194},{"date":"2022-07-25","close":5134.8428},{"date":"2022-07-26","close":5142.4834},{"date":"2022-07-27","close":5226.5361},{"date":"2022-07-28","close":5218.895},{"date":"2022-07-29","close":5203.6128},{"date":"2022-08-01","close":5287.6655},{"date":"2022-08-02","close":5280.0244},{"date":"2022-08-03","close":5287.6655},{"date":"2022-08-04","close":5241.8184},{"date":"2022-08-05","close":5333.5117},{"date":"2022-08-08","close":5295.3066},{"date":"2022-08-09","close":5333.5117},{"date":"2022-08-10","close":5402.2822},{"date":"2022-08-11","close":5539.8223},{"date":"2022-08-12","close":5509.2578},{"date":"2022-08-16","close":5493.9761},{"date":"2022-08-17","close":5387.0},{"date":"2022-08-18","close":5325.8706},{"date":"2022-08-19","close":5302.9473},{"date":"2022-08-22","close":5211.2539},{"date":"2022-08-23","close":5226.5361},{"date":"2022-08-24","close":5249.4595},{"date":"2022-08-25","close":5295.3066},{"date":"2022-08-26","close":5325.8706},{"date":"2022-08-29","close":5241.8184},{"date":"2022-08-30","close":5257.1006},{"date":"2022-08-31","close":5280.0244},{"date":"2022-09-01","close":5180.689},{"date":"2022-09-02","close":5165.4072},{"date":"2022-09-05","close":5157.7661},{"date":"2022-09-06","close":5241.8184},{"date":"2022-09-07","close":5180.689},{"date":"2022-09-08","close":5142.4834},{"date":"2022-09-13","close":5333.5117},{"date":"2022-09-14","close":5257.1006},{"date":"2022-09-15","close":5257.1006},{"date":"2022-09-16","close":5264.7422},{"date":"2022-09-19","close":5188.3301},{"date":"2022-09-20","close":5195.9712},{"date":"2022-09-21","close":5150.1245},{"date":"2022-09-22","close":5157.7661},{"date":"2022-09-23","close":5104.2778},{"date":"2022-09-26","close":4783.3501},{"date":"2022-09-27","close":4760.4268},{"date":"2022-09-28","close":4676.3745},{"date":"2022-09-29","close":4668.7334},{"date":"2022-09-30","close":4569.3984},{"date":"2022-10-04","close":4729.8628},{"date":"2022-10-05","close":4592.3213},{"date":"2022-10-06","close":4661.0918},{"date":"2022-10-07","close":4599.9629},{"date":"2022-10-11","close":4416.5762},{"date":"2022-10-12","close":4424.2168},{"date":"2022-10-13","close":4271.394},{"date":"2022-10-14","close":4317.2412},{"date":"2022-10-17","close":4340.165},{"date":"2022-10-18","close":4439.4995},{"date":"2022-10-19","close":4447.1406},{"date":"2022-10-20","close":4439.4995},{"date":"2022-10-21","close":4363.0879},{"date":"2022-10-24","close":4431.8579},{"date":"2022-10-25","close":4416.5762},{"date":"2022-10-26","close":4340.165},{"date":"2022-10-27","close":4393.6528},{"date":"2022-10-28","close":4408.9351},{"date":"2022-10-31","close":4447.1406},{"date":"2022-11-01","close":4538.8335},{"date":"2022-11-02","close":4492.9873},{"date":"2022-11-03","close":4523.5518},{"date":"2022-11-04","close":4508.2695},{"date":"2022-11-07","close":4569.3984},{"date":"2022-11-08","close":4645.8101},{"date":"2022-11-09","close":4684.0156},{"date":"2022-11-10","close":4699.2983},{"date":"2022-11-11","close":4790.9912},{"date":"2022-11-14","close":4867.4028},{"date":"2022-11-15","close":4875.0439},{"date":"2022-11-16","close":4867.4028},{"date":"2022-11-17","close":4836.8379},{"date":"2022-11-18","close":4867.4028},{"date":"2022-11-21","close":4806.2739},{"date":"2022-11-22","close":4813.9146},{"date":"2022-11-23","close":4882.6851},{"date":"2022-11-24","close":4997.3022},{"date":"2022-11-25","close":5035.5078},{"date":"2022-11-28","close":4982.0205},{"date":"2022-11-29","close":5012.5845},{"date":"2022-11-30","close":5134.8428},{"date":"2022-12-01","close":5157.7661},{"date":"2022-12-02","close":5165.4072},{"date":"2022-12-05","close":5127.2012},{"date":"2022-12-06","close":5020.2251},{"date":"2022-12-07","close":5127.2012},{"date":"2022-12-08","close":5119.5601},{"date":"2022-12-09","close":5073.7134},{"date":"2022-12-12","close":5127.2012},{"date":"2022-12-13","close":5020.2251},{"date":"2022-12-14","close":5088.9961},{"date":"2022-12-15","close":5043.1489},{"date":"2022-12-16","close":5027.8667},{"date":"2022-12-19","close":4982.0205},{"date":"2022-12-20","close":4875.0439},{"date":"2022-12-21","close":4890.3257},{"date":"2022-12-22","close":4913.2495},{"date":"2022-12-23","close":4844.4795},{"date":"2022-12-26","close":4867.4028},{"date":"2022-12-27","close":4936.1733},{"date":"2022-12-28","close":5024.3188},{"date":"2022-12-29","close":4880.0806},{"date":"2023-01-02","close":4864.0537},{"date":"2023-01-03","close":4759.8809},{"date":"2023-01-04","close":4823.9873},{"date":"2023-01-05","close":4840.0137},{"date":"2023-01-06","close":4952.1997},{"date":"2023-01-09","close":5024.3188},{"date":"2023-01-10","close":5024.3188},{"date":"2023-01-11","close":5056.3721},{"date":"2023-01-12","close":5064.3853},{"date":"2023-01-13","close":5112.4648},{"date":"2023-01-16","close":5200.6113},{"date":"2023-01-17","close":5208.624},{"date":"2023-01-18","close":5168.5581},{"date":"2023-01-19","close":5160.5444},{"date":"2023-01-20","close":5264.7168},{"date":"2023-01-25","close":5288.7568},{"date":"2023-01-26","close":5352.8628},{"date":"2023-01-27","close":5416.9692},{"date":"2023-01-30","close":5400.9424},{"date":"2023-01-31","close":5408.9561},{"date":"2023-02-01","close":5408.9561},{"date":"2023-02-02","close":5384.9165},{"date":"2023-02-03","close":5328.8232},{"date":"2023-02-06","close":5312.7964},{"date":"2023-02-07","close":5328.8232},{"date":"2023-02-08","close":5400.9424},{"date":"2023-02-09","close":5400.9424},{"date":"2023-02-10","close":5336.8369},{"date":"2023-02-13","close":5304.7837},{"date":"2023-02-14","close":5368.8892},{"date":"2023-02-15","close":5441.0088},{"date":"2023-02-16","close":5457.0356},{"date":"2023-02-17","close":5553.1948},{"date":"2023-02-20","close":6017.9639},{"date":"2023-02-21","close":6178.2295},{"date":"2023-02-22","close":6025.9775},{"date":"2023-02-23","close":5953.8584},{"date":"2023-02-24","close":5857.6992},{"date":"2023-02-27","close":5929.8184},{"date":"2023-02-28","close":6114.1235},{"date":"2023-03-02","close":6162.2031},{"date":"2023-03-03","close":6082.0703},{"date":"2023-03-06","close":6082.0703},{"date":"2023-03-07","close":6050.0176},{"date":"2023-03-08","close":6050.0176},{"date":"2023-03-09","close":5953.8584},{"date":"2023-03-10","close":5929.8184},{"date":"2023-03-13","close":5905.7788},{"date":"2023-03-14","close":5705.4468},{"date":"2023-03-15","close":5737.5},{"date":"2023-03-16","close":5673.394},{"date":"2023-03-17","close":5705.4468},{"date":"2023-03-20","close":5705.4468},{"date":"2023-03-21","close":5697.4336},{"date":"2023-03-22","close":5737.5},{"date":"2023-03-23","close":5729.4863},{"date":"2023-03-24","close":5705.4468},{"date":"2023-03-27","close":5641.3403},{"date":"2023-03-28","close":5753.5264},{"date":"2023-03-29","close":5737.5},{"date":"2023-03-30","close":5681.4072},{"date":"2023-03-31","close":5649.354},{"date":"2023-04-03","close":5681.4072},{"date":"2023-04-04","close":5705.4468},{"date":"2023-04-05","close":5689.4199},{"date":"2023-04-06","close":5641.3403},{"date":"2023-04-07","close":5657.3672},{"date":"2023-04-10","close":5585.2476},{"date":"2023-04-11","close":5657.3672},{"date":"2023-04-12","close":5657.3672},{"date":"2023-04-13","close":5657.3672},{"date":"2023-04-14","close":5769.5527},{"date":"2023-04-17","close":5897.7656},{"date":"2023-04-18","close":5905.7788},{"date":"2023-04-19","close":5961.8711},{"date":"2023-04-20","close":5769.5527},{"date":"2023-04-21","close":5673.394},{"date":"2023-04-24","close":5617.3008},{"date":"2023-04-25","close":5505.1152},{"date":"2023-04-26","close":5465.0488},{"date":"2023-04-27","close":5489.0884},{"date":"2023-04-28","close":5481.0752},{"date":"2023-05-02","close":5465.0488},{"date":"2023-05-03","close":5465.0488},{"date":"2023-05-04","close":5457.0356},{"date":"2023-05-08","close":5465.0488},{"date":"2023-05-09","close":5497.1021},{"date":"2023-05-10","close":5593.2607},{"date":"2023-05-11","close":5569.2212},{"date":"2023-05-12","close":5561.208},{"date":"2023-05-15","close":5497.1021},{"date":"2023-05-16","close":5416.9692},{"date":"2023-05-17","close":5368.8892},{"date":"2023-05-18","close":5352.8628},{"date":"2023-05-19","close":5336.8369},{"date":"2023-05-22","close":5352.8628},{"date":"2023-05-23","close":5352.8628},{"date":"2023-05-24","close":5328.8232},{"date":"2023-05-25","close":5280.7437},{"date":"2023-05-26","close":5240.6772},{"date":"2023-05-30","close":5192.5977},{"date":"2023-05-31","close":5176.5713},{"date":"2023-06-01","close":5184.5845},{"date":"2023-06-02","close":5264.7168},{"date":"2023-06-05","close":5328.8232},{"date":"2023-06-07","close":5288.7568},{"date":"2023-06-08","close":5256.7041},{"date":"2023-06-09","close":5224.6514},{"date":"2023-06-12","close":5232.6641},{"date":"2023-06-13","close":5224.6514},{"date":"2023-06-14","close":5232.6641},{"date":"2023-06-15","close":5048.3584},{"date":"2023-06-16","close":5112.4648},{"date":"2023-06-19","close":5176.5713},{"date":"2023-06-20","close":5176.5713},{"date":"2023-06-21","close":5104.4517},{"date":"2023-06-22","close":5072.3984},{"date":"2023-06-23","close":5016.3057},{"date":"2023-06-26","close":5152.5312},{"date":"2023-06-27","close":5160.5444},{"date":"2023-06-28","close":5136.5044},{"date":"2023-06-29","close":5136.5044},{"date":"2023-06-30","close":5256.7041},{"date":"2023-07-03","close":5288.7568},{"date":"2023-07-04","close":5304.7837},{"date":"2023-07-05","close":5288.7568},{"date":"2023-07-06","close":5513.1284},{"date":"2023-07-07","close":5216.6372},{"date":"2023-07-10","close":5040.3457},{"date":"2023-07-11","close":5040.3457},{"date":"2023-07-12","close":5048.3584},{"date":"2023-07-13","close":5072.3984},{"date":"2023-07-14","close":5032.3325},{"date":"2023-07-17","close":5024.3188},{"date":"2023-07-18","close":5016.3057},{"date":"2023-07-19","close":4896.1069},{"date":"2023-07-20","close":4960.2134},{"date":"2023-07-21","close":4912.1333},{"date":"2023-07-24","close":4807.9604},{"date":"2023-07-25","close":4815.9736},{"date":"2023-07-26","close":4535.5098},{"date":"2023-07-27","close":4719.8149},{"date":"2023-07-28","close":4832.0005},{"date":"2023-07-31","close":4912.1333},{"date":"2023-08-01","close":4944.1865},{"date":"2023-08-02","close":4960.2134},{"date":"2023-08-03","close":4912.1333},{"date":"2023-08-04","close":4912.1333},{"date":"2023-08-07","close":4888.0933},{"date":"2023-08-08","close":4880.0806},{"date":"2023-08-09","close":4848.0278},{"date":"2023-08-10","close":4856.0405},{"date":"2023-08-11","close":4807.9604},{"date":"2023-08-14","close":4783.9209},{"date":"2023-08-16","close":4815.9736},{"date":"2023-08-17","close":4807.9604},{"date":"2023-08-18","close":4783.9209},{"date":"2023-08-21","close":4832.0005},{"date":"2023-08-22","close":4751.8677},{"date":"2023-08-23","close":4767.894},{"date":"2023-08-24","close":4679.7485},{"date":"2023-08-25","close":4679.7485},{"date":"2023-08-28","close":4767.894},{"date":"2023-08-29","close":4832.0005},{"date":"2023-08-30","close":4848.0278},{"date":"2023-08-31","close":4751.8677},{"date":"2023-09-01","close":4840.0137},{"date":"2023-09-04","close":4848.0278},{"date":"2023-09-05","close":4759.8809},{"date":"2023-09-06","close":4703.7886},{"date":"2023-09-07","close":4679.7485},{"date":"2023-09-08","close":4775.9077},{"date":"2023-09-11","close":4815.9736},{"date":"2023-09-12","close":4759.8809},{"date":"2023-09-13","close":4759.8809},{"date":"2023-09-14","close":4743.8545},{"date":"2023-09-15","close":4823.9873},{"date":"2023-09-18","close":4815.9736},{"date":"2023-09-19","close":4952.1997},{"date":"2023-09-20","close":5040.3457},{"date":"2023-09-21","close":4928.1602},{"date":"2023-09-22","close":4928.1602},{"date":"2023-09-25","close":4904.1201},{"date":"2023-09-26","close":4896.1069},{"date":"2023-09-27","close":5136.5044},{"date":"2023-10-04","close":5112.4648},{"date":"2023-10-05","close":5008.293},{"date":"2023-10-06","close":5096.4385},{"date":"2023-10-10","close":5000.2793},{"date":"2023-10-11","close":5088.4253},{"date":"2023-10-12","close":5168.5581},{"date":"2023-10-13","close":5168.5581},{"date":"2023-10-16","close":5216.6372},{"date":"2023-10-17","close":5216.6372},{"date":"2023-10-18","close":5208.624},{"date":"2023-10-19","close":5144.5176},{"date":"2023-10-20","close":5024.3188},{"date":"2023-10-23","close":5016.3057},{"date":"2023-10-24","close":5048.3584},{"date":"2023-10-25","close":5104.4517},{"date":"2023-10-26","close":5032.3325},{"date":"2023-10-27","close":5024.3188},{"date":"2023-10-30","close":4952.1997},{"date":"2023-10-31","close":4920.147},{"date":"2023-11-01","close":5008.293},{"date":"2023-11-02","close":5064.3853},{"date":"2023-11-03","close":5048.3584},{"date":"2023-11-06","close":5096.4385},{"date":"2023-11-07","close":5112.4648},{"date":"2023-11-08","close":5048.3584},{"date":"2023-11-09","close":5000.2793},{"date":"2023-11-10","close":4976.2393},{"date":"2023-11-13","close":4976.2393},{"date":"2023-11-14","close":4992.2656},{"date":"2023-11-15","close":5032.3325},{"date":"2023-11-16","close":5064.3853},{"date":"2023-11-17","close":5056.3721},{"date":"2023-11-20","close":5136.5044},{"date":"2023-11-21","close":5208.624},{"date":"2023-11-22","close":5320.8101},{"date":"2023-11-23","close":5232.6641},{"date":"2023-11-24","close":5216.6372},{"date":"2023-11-27","close":5288.7568},{"date":"2023-11-28","close":5288.7568},{"date":"2023-11-29","close":5224.6514},{"date":"2023-11-30","close":5176.5713},{"date":"2023-12-01","close":5168.5581},{"date":"2023-12-04","close":5216.6372},{"date":"2023-12-05","close":5184.5845},{"date":"2023-12-06","close":5192.5977},{"date":"2023-12-07","close":5224.6514},{"date":"2023-12-08","close":5224.6514},{"date":"2023-12-11","close":5216.6372},{"date":"2023-12-12","close":5192.5977},{"date":"2023-12-13","close":5168.5581},{"date":"2023-12-14","close":5160.5444},{"date":"2023-12-15","close":5152.5312},{"date":"2023-12-18","close":5168.5581},{"date":"2023-12-19","close":5168.5581},{"date":"2023-12-20","close":5216.6372},{"date":"2023-12-21","close":5208.624},{"date":"2023-12-22","close":5248.6909},{"date":"2023-12-26","close":5352.8628},{"date":"2023-12-27","close":5625.6206},{"date":"2023-12-28","close":5608.5732},{"date":"2024-01-02","close":5497.7656},{"date":"2024-01-03","close":5472.1938},{"date":"2024-01-04","close":5344.3394},{"date":"2024-01-05","close":5327.2925},{"date":"2024-01-08","close":5335.8159},{"date":"2024-01-09","close":5318.7686},{"date":"2024-01-10","close":5344.3394},{"date":"2024-01-11","close":5386.9575},{"date":"2024-01-12","close":5489.2417},{"date":"2024-01-15","close":5608.5732},{"date":"2024-01-16","close":5617.0967},{"date":"2024-01-17","close":5574.4785},{"date":"2024-01-18","close":5480.7183},{"date":"2024-01-19","close":5489.2417},{"date":"2024-01-22","close":5557.4316},{"date":"2024-01-23","close":5523.3364},{"date":"2024-01-24","close":5429.5762},{"date":"2024-01-25","close":5438.0996},{"date":"2024-01-26","close":5446.623},{"date":"2024-01-29","close":5617.0967},{"date":"2024-01-30","close":5744.9517},{"date":"2024-01-31","close":5761.999},{"date":"2024-02-01","close":5940.9961},{"date":"2024-02-02","close":5821.6646},{"date":"2024-02-05","close":5847.2358},{"date":"2024-02-06","close":5821.6646},{"date":"2024-02-07","close":5889.8545},{"date":"2024-02-08","close":5940.9961},{"date":"2024-02-13","close":5872.8071},{"date":"2024-02-14","close":5872.8071},{"date":"2024-02-15","close":5847.2358},{"date":"2024-02-16","close":5906.9019},{"date":"2024-02-19","close":5949.5195},{"date":"2024-02-20","close":5940.9961},{"date":"2024-02-21","close":5932.4727},{"date":"2024-02-22","close":5932.4727},{"date":"2024-02-23","close":5949.5195},{"date":"2024-02-26","close":5949.5195},{"date":"2024-02-27","close":5992.1382},{"date":"2024-02-28","close":6128.5171},{"date":"2024-02-29","close":6102.9458},{"date":"2024-03-04","close":6247.8481},{"date":"2024-03-05","close":6358.6562},{"date":"2024-03-06","close":6333.085},{"date":"2024-03-07","close":6264.8955},{"date":"2024-03-08","close":6273.4194},{"date":"2024-03-11","close":6205.23},{"date":"2024-03-12","close":6094.4219},{"date":"2024-03-13","close":6017.709},{"date":"2024-03-14","close":5992.1382},{"date":"2024-03-15","close":6009.1855},{"date":"2024-03-18","close":5915.4253},{"date":"2024-03-19","close":7219.5459},{"date":"2024-03-20","close":7850.2974},{"date":"2024-03-21","close":7952.5815},{"date":"2024-03-22","close":8054.8652},{"date":"2024-03-25","close":7978.1528},{"date":"2024-03-26","close":7978.1528},{"date":"2024-03-27","close":7909.9639},{"date":"2024-03-28","close":7918.4868},{"date":"2024-03-29","close":8054.8652},{"date":"2024-04-01","close":8216.8154},{"date":"2024-04-02","close":8489.5723},{"date":"2024-04-03","close":8523.667},{"date":"2024-04-04","close":8856.0898},{"date":"2024-04-05","close":8804.9482},{"date":"2024-04-08","close":8830.5186},{"date":"2024-04-09","close":9162.9414},{"date":"2024-04-11","close":9188.5137},{"date":"2024-04-12","close":9751.0762},{"date":"2024-04-15","close":9878.9307},{"date":"2024-04-16","close":9648.792},{"date":"2024-04-17","close":9913.0244},{"date":"2024-04-18","close":10040.8799},{"date":"2024-04-19","close":10023.833},{"date":"2024-04-22","close":10330.6855},{"date":"2024-04-23","close":10739.8203},{"date":"2024-04-24","close":10731.2979},{"date":"2024-04-25","close":10646.0605},{"date":"2024-04-26","close":10006.7861},{"date":"2024-04-29","close":10057.9277},{"date":"2024-04-30","close":10126.1162},{"date":"2024-05-02","close":10160.2119},{"date":"2024-05-03","close":10288.0664},{"date":"2024-05-07","close":10646.0605},{"date":"2024-05-08","close":10688.6787},{"date":"2024-05-09","close":10492.6348},{"date":"2024-05-10","close":10492.6348},{"date":"2024-05-13","close":10126.1162},{"date":"2024-05-14","close":10279.543},{"date":"2024-05-16","close":10015.3096},{"date":"2024-05-17","close":10015.3096},{"date":"2024-05-20","close":9844.8359},{"date":"2024-05-21","close":9921.5488},{"date":"2024-05-22","close":9895.9775},{"date":"2024-05-23","close":9930.0723},{"date":"2024-05-24","close":9682.8867},{"date":"2024-05-27","close":9716.9814},{"date":"2024-05-28","close":9188.5137},{"date":"2024-05-29","close":8847.5664},{"date":"2024-05-30","close":8583.334},{"date":"2024-05-31","close":8983.9453},{"date":"2024-06-03","close":9154.4189},{"date":"2024-06-04","close":9214.084},{"date":"2024-06-05","close":9282.2744},{"date":"2024-06-07","close":9052.1357},{"date":"2024-06-10","close":9094.7529},{"date":"2024-06-11","close":9018.04},{"date":"2024-06-12","close":9009.5156},{"date":"2024-06-13","close":8702.6641},{"date":"2024-06-14","close":8796.4248},{"date":"2024-06-17","close":9154.4189},{"date":"2024-06-18","close":9358.9873},{"date":"2024-06-19","close":9376.0342},{"date":"2024-06-20","close":8924.2803},{"date":"2024-06-21","close":8762.3301},{"date":"2024-06-24","close":8753.8066},{"date":"2024-06-25","close":8745.2822},{"date":"2024-06-26","close":8736.7598},{"date":"2024-06-27","close":8157.1494},{"date":"2024-06-28","close":8054.8652},{"date":"2024-07-01","close":7986.6768},{"date":"2024-07-02","close":7875.8682},{"date":"2024-07-03","close":7884.3921},{"date":"2024-07-04","close":7799.1558},{"date":"2024-07-05","close":7688.3481},{"date":"2024-07-08","close":7517.8745},{"date":"2024-07-09","close":7381.4961},{"date":"2024-07-10","close":7381.4961},{"date":"2024-07-11","close":7577.5396},{"date":"2024-07-12","close":7713.9189},{"date":"2024-07-15","close":7654.2534},{"date":"2024-07-16","close":7628.6826},{"date":"2024-07-17","close":7628.6826},{"date":"2024-07-18","close":7654.2534},{"date":"2024-07-19","close":7671.3008},{"date":"2024-07-22","close":7739.4897},{"date":"2024-07-23","close":7790.6323},{"date":"2024-07-24","close":7654.2534},{"date":"2024-07-25","close":7262.1646},{"date":"2024-07-26","close":7390.0195},{"date":"2024-07-29","close":7321.8306},{"date":"2024-07-30","close":7083.168},{"date":"2024-07-31","close":7245.1172},{"date":"2024-08-01","close":7270.6885},{"date":"2024-08-02","close":7049.0728},{"date":"2024-08-05","close":6563.2241},{"date":"2024-08-06","close":6759.2686},{"date":"2024-08-07","close":6878.5991},{"date":"2024-08-08","close":6878.5991},{"date":"2024-08-09","close":6946.7891},{"date":"2024-08-12","close":6980.8838},{"date":"2024-08-13","close":7014.9785},{"date":"2024-08-14","close":7032.0259},{"date":"2024-08-16","close":6980.8838},{"date":"2024-08-19","close":6972.3599},{"date":"2024-08-20","close":6955.313},{"date":"2024-08-21","close":6955.313},{"date":"2024-08-22","close":7014.9785},{"date":"2024-08-23","close":7074.644},{"date":"2024-08-26","close":7074.644},{"date":"2024-08-27","close":7262.1646},{"date":"2024-08-28","close":7313.3071},{"date":"2024-08-29","close":7245.1172},{"date":"2024-08-30","close":7211.0225},{"date":"2024-09-02","close":7236.5938},{"date":"2024-09-03","close":7355.9253},{"date":"2024-09-04","close":7304.7832},{"date":"2024-09-05","close":7321.8306},{"date":"2024-09-06","close":7245.1172},{"date":"2024-09-09","close":7313.3071},{"date":"2024-09-10","close":7577.5396},{"date":"2024-09-11","close":7509.3511},{"date":"2024-09-12","close":7603.1113},{"date":"2024-09-13","close":7262.1646},{"date":"2024-09-19","close":7125.7856},{"date":"2024-09-20","close":7040.5493},{"date":"2024-09-23","close":7390.0195},{"date":"2024-09-24","close":7441.1621},{"date":"2024-09-25","close":7228.0693},{"date":"2024-09-26","close":7245.1172},{"date":"2024-09-27","close":7159.8809},{"date":"2024-09-30","close":7219.5459},{"date":"2024-10-02","close":7296.2598},{"date":"2024-10-04","close":7245.1172},{"date":"2024-10-07","close":7219.5459},{"date":"2024-10-08","close":7151.3569},{"date":"2024-10-10","close":7100.2148},{"date":"2024-10-11","close":7134.3096},{"date":"2024-10-14","close":7083.168},{"date":"2024-10-15","close":6972.3599},{"date":"2024-10-16","close":6835.9814},{"date":"2024-10-17","close":6801.8862},{"date":"2024-10-18","close":6691.0791},{"date":"2024-10-21","close":6818.9336},{"date":"2024-10-22","close":6665.5078},{"date":"2024-10-23","close":6708.1265},{"date":"2024-10-24","close":6818.9336},{"date":"2024-10-25","close":6656.9844},{"date":"2024-10-28","close":6878.5991},{"date":"2024-10-29","close":6861.5522},{"date":"2024-10-30","close":7193.9751},{"date":"2024-10-31","close":7603.1113},{"date":"2024-11-01","close":7858.8213},{"date":"2024-11-04","close":7867.3447},{"date":"2024-11-05","close":7944.0576},{"date":"2024-11-06","close":7850.2974},{"date":"2024-11-07","close":7858.8213},{"date":"2024-11-08","close":7858.8213},{"date":"2024-11-11","close":7935.5347},{"date":"2024-11-12","close":7748.0132},{"date":"2024-11-13","close":7551.9688},{"date":"2024-11-14","close":7569.0161},{"date":"2024-11-15","close":7534.9219},{"date":"2024-11-18","close":7841.7739},{"date":"2024-11-19","close":7671.3008},{"date":"2024-11-20","close":7705.3955},{"date":"2024-11-21","close":7637.2065},{"date":"2024-11-22","close":7628.6826},{"date":"2024-11-25","close":7730.9663},{"date":"2024-11-26","close":7790.6323},{"date":"2024-11-27","close":7730.9663},{"date":"2024-11-28","close":7620.1587},{"date":"2024-11-29","close":7543.4453},{"date":"2024-12-02","close":7398.543},{"date":"2024-12-03","close":7560.4927},{"date":"2024-12-04","close":7645.73},{"date":"2024-12-05","close":7696.8716},{"date":"2024-12-06","close":7637.2065},{"date":"2024-12-09","close":7551.9688},{"date":"2024-12-10","close":7551.9688},{"date":"2024-12-11","close":7739.4897},{"date":"2024-12-12","close":7978.1528},{"date":"2024-12-13","close":8336.1465},{"date":"2024-12-16","close":8327.623},{"date":"2024-12-17","close":8233.8633},{"date":"2024-12-18","close":8157.1494},{"date":"2024-12-19","close":8080.437},{"date":"2024-12-20","close":7952.5815},{"date":"2024-12-23","close":8285.0049},{"date":"2024-12-24","close":8191.2441},{"date":"2024-12-26","close":8378.7646},{"date":"2024-12-27","close":8026.1704},{"date":"2024-12-30","close":7775.6421},{"date":"2025-01-02","close":7413.769},{"date":"2025-01-03","close":7460.1631},{"date":"2025-01-06","close":7469.4419},{"date":"2025-01-07","close":7506.5566},{"date":"2025-01-08","close":7562.23},{"date":"2025-01-09","close":7599.3447},{"date":"2025-01-10","close":7543.6724},{"date":"2025-01-13","close":7469.4419},{"date":"2025-01-14","close":7432.3262},{"date":"2025-01-15","close":7218.9141},{"date":"2025-01-16","close":7256.0288},{"date":"2025-01-17","close":7302.4233},{"date":"2025-01-20","close":7228.1929},{"date":"2025-01-21","close":7237.4712},{"date":"2025-01-22","close":7320.981},{"date":"2025-01-23","close":7265.3081},{"date":"2025-01-24","close":7274.5869},{"date":"2025-01-31","close":7330.2593},{"date":"2025-02-03","close":7228.1929},{"date":"2025-02-04","close":7172.5195},{"date":"2025-02-05","close":7237.4712},{"date":"2025-02-06","close":7265.3081},{"date":"2025-02-07","close":7311.7021},{"date":"2025-02-10","close":7218.9141},{"date":"2025-02-11","close":7218.9141},{"date":"2025-02-12","close":7153.9619},{"date":"2025-02-13","close":7172.5195},{"date":"2025-02-14","close":7098.2896},{"date":"2025-02-17","close":7311.7021},{"date":"2025-02-18","close":7293.1445},{"date":"2025-02-19","close":7283.8657},{"date":"2025-02-20","close":7283.8657},{"date":"2025-02-21","close":7525.1147},{"date":"2025-02-24","close":7515.8354},{"date":"2025-02-25","close":7469.4419},{"date":"2025-02-26","close":7423.0474},{"date":"2025-02-27","close":7441.6055},{"date":"2025-02-28","close":7385.9326},{"date":"2025-03-04","close":7506.5566},{"date":"2025-03-05","close":7497.2783},{"date":"2025-03-06","close":7562.23},{"date":"2025-03-07","close":7803.479},{"date":"2025-03-10","close":7636.4604},{"date":"2025-03-11","close":7515.8354},{"date":"2025-03-12","close":7534.3936},{"date":"2025-03-13","close":7450.8843},{"date":"2025-03-14","close":7423.0474},{"date":"2025-03-17","close":7441.6055},{"date":"2025-03-18","close":7460.1631},{"date":"2025-03-19","close":7525.1147},{"date":"2025-03-20","close":7562.23},{"date":"2025-03-21","close":7478.7207},{"date":"2025-03-24","close":7599.3447},{"date":"2025-03-25","close":7469.4419},{"date":"2025-03-26","close":7432.3262},{"date":"2025-03-27","close":7515.8354},{"date":"2025-03-28","close":7413.769},{"date":"2025-03-31","close":7302.4233},{"date":"2025-04-01","close":7478.7207},{"date":"2025-04-02","close":7358.0962},{"date":"2025-04-03","close":7376.6538},{"date":"2025-04-04","close":7228.1929},{"date":"2025-04-07","close":7024.0591},{"date":"2025-04-08","close":6866.3193},{"date":"2025-04-09","close":6810.646},{"date":"2025-04-10","close":7089.0107},{"date":"2025-04-11","close":7283.8657},{"date":"2025-04-14","close":7413.769},{"date":"2025-04-15","close":7552.9512},{"date":"2025-04-16","close":7506.5566},{"date":"2025-04-17","close":7590.0664},{"date":"2025-04-18","close":7673.5757},{"date":"2025-04-21","close":7701.4121},{"date":"2025-04-22","close":7738.5273},{"date":"2025-04-23","close":7840.5942},{"date":"2025-04-24","close":7784.9214},{"date":"2025-04-25","close":7840.5942},{"date":"2025-04-28","close":7868.4302},{"date":"2025-04-29","close":7886.9883},{"date":"2025-04-30","close":7905.5459},{"date":"2025-05-02","close":7831.3154},{"date":"2025-05-07","close":7747.8062},{"date":"2025-05-08","close":7701.4121},{"date":"2025-05-09","close":7608.6235},{"date":"2025-05-12","close":7608.6235},{"date":"2025-05-13","close":7617.9028},{"date":"2025-05-14","close":7924.104},{"date":"2025-05-15","close":8156.0737},{"date":"2025-05-16","close":8044.7275},{"date":"2025-05-19","close":8276.6982},{"date":"2025-05-20","close":8462.2744},{"date":"2025-05-21","close":8350.9287},{"date":"2025-05-22","close":8323.0928},{"date":"2025-05-23","close":8350.9287},{"date":"2025-05-26","close":8332.3711},{"date":"2025-05-27","close":8517.9473},{"date":"2025-05-28","close":8675.6875},{"date":"2025-05-29","close":8805.5908},{"date":"2025-05-30","close":8620.0146},{"date":"2025-06-02","close":8304.5352},{"date":"2025-06-04","close":8592.1777},{"date":"2025-06-05","close":8898.3779},{"date":"2025-06-09","close":9056.1182},{"date":"2025-06-10","close":9093.2334},{"date":"2025-06-11","close":9278.8096},{"date":"2025-06-12","close":9111.791},{"date":"2025-06-13","close":9111.791},{"date":"2025-06-16","close":9167.4639},{"date":"2025-06-17","close":9241.6943},{"date":"2025-06-18","close":9362.3193},{"date":"2025-06-19","close":9207.7295},{"date":"2025-06-20","close":8975.8457},{"date":"2025-06-23","close":8927.5361},{"date":"2025-06-24","close":8975.8457},{"date":"2025-06-25","close":8772.9473},{"date":"2025-06-26","close":8647.3428},{"date":"2025-06-27","close":8705.3145},{"date":"2025-06-30","close":8695.6523},{"date":"2025-07-01","close":8830.918},{"date":"2025-07-02","close":8743.9619},{"date":"2025-07-03","close":9053.1406},{"date":"2025-07-04","close":9043.4785},{"date":"2025-07-07","close":9120.7734},{"date":"2025-07-08","close":9120.7734},{"date":"2025-07-09","close":9342.9951},{"date":"2025-07-10","close":9236.7148},{"date":"2025-07-11","close":9275.3623},{"date":"2025-07-14","close":9323.6719},{"date":"2025-07-15","close":9333.334},{"date":"2025-07-16","close":9507.2471},{"date":"2025-07-17","close":9275.3623},{"date":"2025-07-18","close":9352.6572},{"date":"2025-07-21","close":9342.9951},{"date":"2025-07-22","close":9256.0391},{"date":"2025-07-23","close":9198.0684},{"date":"2025-07-24","close":9130.4346},{"date":"2025-07-25","close":9169.082},{"date":"2025-07-28","close":8956.5225},{"date":"2025-07-29","close":8985.5078},{"date":"2025-07-30","close":8917.875},{"date":"2025-07-31","close":8966.1836},{"date":"2025-08-01","close":8531.4014},{"date":"2025-08-04","close":8608.6963},{"date":"2025-08-05","close":8657.0049},{"date":"2025-08-06","close":8657.0049},{"date":"2025-08-07","close":8734.2998},{"date":"2025-08-08","close":8666.667},{"date":"2025-08-11","close":8743.9619},{"date":"2025-08-12","close":8705.3145},{"date":"2025-08-13","close":8676.3291},{"date":"2025-08-14","close":8589.3721},{"date":"2025-08-18","close":8560.3867},{"date":"2025-08-19","close":8995.1689},{"date":"2025-08-20","close":9700.4834},{"date":"2025-08-21","close":9748.793},{"date":"2025-08-22","close":9768.1162},{"date":"2025-08-25","close":9632.8506},{"date":"2025-08-26","close":9700.4834},{"date":"2025-08-27","close":9565.2178},{"date":"2025-08-28","close":9642.5127},{"date":"2025-08-29","close":9632.8506},{"date":"2025-09-01","close":9565.2178},{"date":"2025-09-02","close":9555.5557},{"date":"2025-09-03","close":9545.8936},{"date":"2025-09-04","close":9603.8652},{"date":"2025-09-05","close":9623.1885},{"date":"2025-09-08","close":9661.8359},{"date":"2025-09-09","close":9671.498},{"date":"2025-09-10","close":9719.8066},{"date":"2025-09-11","close":9565.2178},{"date":"2025-09-12","close":9700.4834},{"date":"2025-09-15","close":10057.9717},{"date":"2025-09-16","close":10019.3242},{"date":"2025-09-17","close":10009.6621},{"date":"2025-09-18","close":10009.6621},{"date":"2025-09-19","close":10430.0},{"date":"2025-09-22","close":10086.957},{"date":"2025-09-23","close":9913.0439},{"date":"2025-09-24","close":9826.0869},{"date":"2025-09-25","close":9816.4258},{"date":"2025-09-26","close":9681.1602},{"date":"2025-09-29","close":9661.8359},{"date":"2025-09-30","close":9787.4395},{"date":"2025-10-01","close":9700.4834},{"date":"2025-10-02","close":9758.4541},{"date":"2025-10-10","close":9700.4834},{"date":"2025-10-13","close":9787.4395},{"date":"2025-10-14","close":9797.1016},{"date":"2025-10-15","close":9797.1016},{"date":"2025-10-16","close":9816.4258},{"date":"2025-10-17","close":9758.4541},{"date":"2025-10-20","close":9777.7783},{"date":"2025-10-21","close":9845.4111},{"date":"2025-10-22","close":9893.7197},{"date":"2025-10-23","close":9748.793},{"date":"2025-10-24","close":9700.4834},{"date":"2025-10-27","close":9758.4541},{"date":"2025-10-28","close":9748.793},{"date":"2025-10-29","close":9932.3672},{"date":"2025-10-30","close":9710.1455},{"date":"2025-10-31","close":9681.1602},{"date":"2025-11-03","close":9623.1885},{"date":"2025-11-04","close":9613.5264},{"date":"2025-11-05","close":9671.498},{"date":"2025-11-06","close":9719.8066},{"date":"2025-11-07","close":9777.7783},{"date":"2025-11-10","close":9797.1016},{"date":"2025-11-11","close":9816.4258},{"date":"2025-11-12","close":9835.749},{"date":"2025-11-13","close":9855.0723},{"date":"2025-11-14","close":9826.0869},{"date":"2025-11-17","close":9826.0869},{"date":"2025-11-18","close":9681.1602},{"date":"2025-11-19","close":9603.8652},{"date":"2025-11-20","close":9555.5557},{"date":"2025-11-21","close":9497.585},{"date":"2025-11-24","close":9294.6865},{"date":"2025-11-25","close":9429.9521},{"date":"2025-11-26","close":9574.8799},{"date":"2025-11-27","close":9652.1738},{"date":"2025-11-28","close":9739.1309},{"date":"2025-12-01","close":9661.8359},{"date":"2025-12-02","close":9661.8359},{"date":"2025-12-03","close":9671.498},{"date":"2025-12-04","close":9710.1455},{"date":"2025-12-05","close":9661.8359},{"date":"2025-12-08","close":9661.8359},{"date":"2025-12-09","close":9671.498},{"date":"2025-12-10","close":9652.1738},{"date":"2025-12-11","close":9632.8506},{"date":"2025-12-12","close":9652.1738},{"date":"2025-12-15","close":9652.1738},{"date":"2025-12-16","close":9681.1602},{"date":"2025-12-17","close":9700.4834},{"date":"2025-12-18","close":9652.1738},{"date":"2025-12-19","close":9671.498},{"date":"2025-12-22","close":9652.1738},{"date":"2025-12-23","close":9681.1602},{"date":"2025-12-24","close":9835.749},{"date":"2025-12-26","close":10000.0},{"date":"2025-12-29","close":9990.0},{"date":"2025-12-30","close":9930.0},{"date":"2026-01-02","close":9800.0},{"date":"2026-01-05","close":9780.0},{"date":"2026-01-06","close":9900.0},{"date":"2026-01-07","close":9900.0},{"date":"2026-01-08","close":9740.0},{"date":"2026-01-09","close":9710.0},{"date":"2026-01-12","close":9890.0},{"date":"2026-01-13","close":9880.0},{"date":"2026-01-14","close":9990.0},{"date":"2026-01-15","close":9890.0},{"date":"2026-01-16","close":9950.0},{"date":"2026-01-19","close":10080.0},{"date":"2026-01-20","close":10000.0},{"date":"2026-01-21","close":9970.0},{"date":"2026-01-22","close":9990.0},{"date":"2026-01-23","close":9930.0},{"date":"2026-01-26","close":10000.0},{"date":"2026-01-27","close":9810.0},{"date":"2026-01-28","close":9640.0},{"date":"2026-01-29","close":9530.0},{"date":"2026-01-30","close":9360.0},{"date":"2026-02-02","close":9270.0},{"date":"2026-02-03","close":9180.0},{"date":"2026-02-04","close":9220.0},{"date":"2026-02-05","close":8970.0},{"date":"2026-02-06","close":9240.0},{"date":"2026-02-09","close":9200.0},{"date":"2026-02-10","close":9260.0},{"date":"2026-02-11","close":9360.0},{"date":"2026-02-12","close":9440.0},{"date":"2026-02-13","close":9480.0},{"date":"2026-02-19","close":9510.0},{"date":"2026-02-20","close":9450.0},{"date":"2026-02-23","close":9730.0},{"date":"2026-02-24","close":9900.0},{"date":"2026-02-25","close":9800.0},{"date":"2026-02-26","close":9500.0},{"date":"2026-02-27","close":10200.0},{"date":"2026-03-03","close":9850.0},{"date":"2026-03-04","close":9020.0},{"date":"2026-03-05","close":9450.0},{"date":"2026-03-06","close":9600.0},{"date":"2026-03-09","close":9170.0},{"date":"2026-03-10","close":9180.0},{"date":"2026-03-11","close":9250.0},{"date":"2026-03-12","close":9500.0},{"date":"2026-03-13","close":9360.0},{"date":"2026-03-16","close":9250.0},{"date":"2026-03-17","close":9390.0},{"date":"2026-03-18","close":9400.0},{"date":"2026-03-19","close":9530.0},{"date":"2026-03-20","close":9400.0},{"date":"2026-03-23","close":9320.0},{"date":"2026-03-24","close":9350.0},{"date":"2026-03-25","close":9350.0},{"date":"2026-03-26","close":9250.0},{"date":"2026-03-27","close":9180.0},{"date":"2026-03-30","close":9060.0},{"date":"2026-03-31","close":8950.0},{"date":"2026-04-01","close":9030.0},{"date":"2026-04-02","close":9090.0},{"date":"2026-04-03","close":9390.0},{"date":"2026-04-06","close":9300.0},{"date":"2026-04-07","close":9340.0},{"date":"2026-04-08","close":9490.0},{"date":"2026-04-09","close":9730.0},{"date":"2026-04-10","close":10370.0},{"date":"2026-04-13","close":10510.0},{"date":"2026-04-14","close":10350.0},{"date":"2026-04-15","close":10200.0},{"date":"2026-04-16","close":10070.0},{"date":"2026-04-17","close":10130.0},{"date":"2026-04-20","close":10200.0},{"date":"2026-04-21","close":10130.0},{"date":"2026-04-22","close":10040.0},{"date":"2026-04-23","close":10000.0},{"date":"2026-04-24","close":10050.0},{"date":"2026-04-27","close":10370.0},{"date":"2026-04-28","close":11440.0},{"date":"2026-04-29","close":10730.0},{"date":"2026-04-30","close":10600.0},{"date":"2026-05-04","close":10390.0},{"date":"2026-05-06","close":10260.0},{"date":"2026-05-07","close":10080.0},{"date":"2026-05-08","close":10040.0},{"date":"2026-05-11","close":9910.0},{"date":"2026-05-12","close":9860.0},{"date":"2026-05-13","close":9740.0},{"date":"2026-05-14","close":9600.0},{"date":"2026-05-15","close":9510.0},{"date":"2026-05-18","close":9450.0},{"date":"2026-05-19","close":9390.0},{"date":"2026-05-20","close":9190.0},{"date":"2026-05-21","close":9130.0},{"date":"2026-05-22","close":9400.0},{"date":"2026-05-26","close":9420.0},{"date":"2026-05-27","close":9200.0},{"date":"2026-05-28","close":9000.0},{"date":"2026-05-29","close":8690.0},{"date":"2026-06-01","close":8450.0},{"date":"2026-06-02","close":8230.0},{"date":"2026-06-04","close":8290.0},{"date":"2026-06-05","close":8260.0},{"date":"2026-06-08","close":8040.0},{"date":"2026-06-09","close":8260.0},{"date":"2026-06-10","close":8910.0},{"date":"2026-06-11","close":8520.0},{"date":"2026-06-12","close":8750.0},{"date":"2026-06-15","close":8880.0},{"date":"2026-06-16","close":8980.0},{"date":"2026-06-17","close":8980.0},{"date":"2026-06-18","close":8930.0},{"date":"2026-06-19","close":8920.0},{"date":"2026-06-22","close":9050.0},{"date":"2026-06-23","close":8810.0},{"date":"2026-06-24","close":8910.0},{"date":"2026-06-25","close":8750.0},{"date":"2026-06-26","close":8810.0},{"date":"2026-06-29","close":8880.0},{"date":"2026-06-30","close":8870.0},{"date":"2026-07-01","close":9030.0},{"date":"2026-07-02","close":8980.0},{"date":"2026-07-03","close":9190.0},{"date":"2026-07-06","close":9190.0},{"date":"2026-07-07","close":9240.0},{"date":"2026-07-08","close":9140.0},{"date":"2026-07-09","close":9180.0},{"date":"2026-07-10","close":9220.0},{"date":"2026-07-13","close":9200.0},{"date":"2026-07-14","close":9040.0},{"date":"2026-07-15","close":9190.0},{"date":"2026-07-16","close":9290.0},{"date":"2026-07-20","close":9180.0},{"date":"2026-07-21","close":9230.0},{"date":"2026-07-22","close":9260.0},{"date":"2026-07-23","close":9410.0},{"date":"2026-07-24","close":9490.0},{"date":"2026-07-27","close":9530.0},{"date":"2026-07-28","close":9520.0},{"date":"2026-07-29","close":9500.0},{"date":"2026-07-30","close":9580.0},{"date":"2026-07-31","close":9450.0},{"date":"2026-08-03","close":9330.0},{"date":"2026-08-04","close":9620.0},{"date":"2026-08-05","close":9570.0},{"date":"2026-08-06","close":9640.0},{"date":"2026-08-07","close":9540.0},{"date":"2026-08-10","close":9770.0},{"date":"2026-08-11","close":9750.0},{"date":"2026-08-12","close":9570.0},{"date":"2026-08-13","close":9880.0},{"date":"2026-08-14","close":9930.0},{"date":"2026-08-18","close":9870.0},{"date":"2026-08-19","close":9750.0},{"date":"2026-08-20","close":9730.0},{"date":"2026-08-21","close":9690.0},{"date":"2026-08-24","close":9920.0},{"date":"2026-08-25","close":9930.0},{"date":"2026-08-26","close":9890.0},{"date":"2026-08-27","close":9860.0},{"date":"2026-08-28","close":10120.0},{"date":"2026-08-31","close":10040.0},{"date":"2026-09-01","close":9860.0},{"date":"2026-09-02","close":9890.0},{"date":"2026-09-03","close":9940.0},{"date":"2026-09-04","close":9700.0},{"date":"2026-09-07","close":9550.0},{"date":"2026-09-08","close":9460.0},{"date":"2026-09-09","close":9510.0},{"date":"2026-09-10","close":9540.0},{"date":"2026-09-11","close":9510.0},{"date":"2026-09-14","close":9460.0},{"date":"2026-09-15","close":9480.0},{"date":"2026-09-16","close":9450.0},{"date":"2026-09-17","close":9470.0},{"date":"2026-09-18","close":9430.0},{"date":"2026-09-21","close":9410.0},{"date":"2026-09-22","close":9460.0},{"date":"2026-09-23","close":9370.0},{"date":"2026-09-28","close":9480.0},{"date":"2026-09-29","close":9570.0},{"date":"2026-09-30","close":9330.0},{"date":"2026-10-01","close":9420.0},{"date":"2026-10-02","close":9390.0},{"date":"2026-10-06","close":9420.0},{"date":"2026-10-07","close":9380.0},{"date":"2026-10-08","close":9390.0},{"date":"2026-10-12","close":9280.0},{"date":"2026-10-13","close":9250.0},{"date":"2026-10-14","close":9310.0},{"date":"2026-10-15","close":9790.0},{"date":"2026-10-16","close":9630.0},{"date":"2026-10-19","close":9630.0},{"date":"2026-10-20","close":9580.0},{"date":"2026-10-21","close":9550.0},{"date":"2026-10-22","close":9440.0},{"date":"2026-10-23","close":9320.0}],"chart_data":[{"date":"2024-10-24","open":6691,"high":6845,"low":6657,"close":6819,"volume":28152,"rsi_14":28.46,"sma_20":8261.5,"sma_60":8359.33,"sma_120":9445.0},{"date":"2024-10-25","open":6879,"high":6904,"low":6623,"close":6657,"volume":29099,"rsi_14":25.87,"sma_20":8215.5,"sma_60":8339.83,"sma_120":9406.0},{"date":"2024-10-28","open":6683,"high":6887,"low":6683,"close":6879,"volume":51608,"rsi_14":37.95,"sma_20":8195.0,"sma_60":8332.33,"sma_120":9375.42},{"date":"2024-10-29","open":6819,"high":6964,"low":6819,"close":6862,"volume":8713,"rsi_14":39.38,"sma_20":8172.5,"sma_60":8322.0,"sma_120":9344.17},{"date":"2024-10-30","open":6964,"high":7245,"low":6887,"close":7194,"volume":78991,"rsi_14":52.85,"sma_20":8174.5,"sma_60":8319.5,"sma_120":9315.5},{"date":"2024-10-31","open":7245,"high":7603,"low":7066,"close":7603,"volume":100232,"rsi_14":61.6,"sma_20":8197.0,"sma_60":8329.67,"sma_120":9290.5},{"date":"2024-11-01","open":7595,"high":7859,"low":7399,"close":7859,"volume":75507,"rsi_14":67.43,"sma_20":8230.0,"sma_60":8341.67,"sma_120":9266.75},{"date":"2024-11-04","open":7970,"high":7970,"low":7765,"close":7867,"volume":21892,"rsi_14":71.08,"sma_20":8266.5,"sma_60":8353.33,"sma_120":9239.58},{"date":"2024-11-05","open":7859,"high":7961,"low":7799,"close":7944,"volume":27970,"rsi_14":76.86,"sma_20":8309.0,"sma_60":8370.83,"sma_120":9212.75},{"date":"2024-11-06","open":7987,"high":7987,"low":7774,"close":7850,"volume":38811,"rsi_14":74.7,"sma_20":8350.0,"sma_60":8396.0,"sma_120":9186.92},{"date":"2024-11-07","open":7825,"high":7927,"low":7791,"close":7859,"volume":37328,"rsi_14":78.9,"sma_20":8394.5,"sma_60":8417.5,"sma_120":9161.17},{"date":"2024-11-08","open":7876,"high":7944,"low":7825,"close":7859,"volume":26639,"rsi_14":77.48,"sma_20":8437.0,"sma_60":8436.67,"sma_120":9139.0},{"date":"2024-11-11","open":7859,"high":7936,"low":7731,"close":7936,"volume":53287,"rsi_14":84.98,"sma_20":8487.0,"sma_60":8457.33,"sma_120":9116.08},{"date":"2024-11-12","open":7850,"high":7987,"low":7646,"close":7748,"volume":32724,"rsi_14":76.52,"sma_20":8532.5,"sma_60":8473.0,"sma_120":9093.92},{"date":"2024-11-13","open":7663,"high":7791,"low":7416,"close":7552,"volume":49450,"rsi_14":67.92,"sma_20":8574.5,"sma_60":8484.17,"sma_120":9069.83},{"date":"2024-11-14","open":7578,"high":7654,"low":7441,"close":7569,"volume":32727,"rsi_14":73.99,"sma_20":8619.5,"sma_60":8495.0,"sma_120":9047.58},{"date":"2024-11-15","open":7475,"high":7714,"low":7450,"close":7535,"volume":52997,"rsi_14":69.15,"sma_20":8669.0,"sma_60":8504.83,"sma_120":9024.25},{"date":"2024-11-18","open":7629,"high":7918,"low":7237,"close":7842,"volume":43500,"rsi_14":74.47,"sma_20":8729.0,"sma_60":8521.67,"sma_120":9004.17},{"date":"2024-11-19","open":8012,"high":8012,"low":7637,"close":7671,"volume":17299,"rsi_14":62.96,"sma_20":8788.0,"sma_60":8535.33,"sma_120":8982.08},{"date":"2024-11-20","open":7603,"high":7765,"low":7560,"close":7705,"volume":12778,"rsi_14":53.49,"sma_20":8846.5,"sma_60":8550.0,"sma_120":8962.75},{"date":"2024-11-21","open":7705,"high":7799,"low":7637,"close":7637,"volume":27765,"rsi_14":41.33,"sma_20":8894.5,"sma_60":8563.33,"sma_120":8942.42},{"date":"2024-11-22","open":7637,"high":7697,"low":7586,"close":7629,"volume":13001,"rsi_14":40.67,"sma_20":8951.5,"sma_60":8575.33,"sma_120":8927.17},{"date":"2024-11-25","open":7714,"high":7833,"low":7637,"close":7731,"volume":14376,"rsi_14":41.83,"sma_20":9001.5,"sma_60":8588.17,"sma_120":8916.25},{"date":"2024-11-26","open":7757,"high":7825,"low":7722,"close":7791,"volume":14156,"rsi_14":47.65,"sma_20":9056.0,"sma_60":8602.17,"sma_120":8908.5},{"date":"2024-11-27","open":7816,"high":7816,"low":7680,"close":7731,"volume":12049,"rsi_14":45.16,"sma_20":9087.5,"sma_60":8611.33,"sma_120":8896.25},{"date":"2024-11-28","open":7731,"high":7731,"low":7620,"close":7620,"volume":16760,"rsi_14":41.67,"sma_20":9088.5,"sma_60":8617.33,"sma_120":8881.25},{"date":"2024-11-29","open":7671,"high":7671,"low":7501,"close":7543,"volume":14712,"rsi_14":36.31,"sma_20":9070.0,"sma_60":8623.17,"sma_120":8864.92},{"date":"2024-12-02","open":7518,"high":7629,"low":7390,"close":7399,"volume":29249,"rsi_14":37.42,"sma_20":9042.5,"sma_60":8626.83,"sma_120":8846.5},{"date":"2024-12-03","open":7484,"high":7586,"low":7407,"close":7560,"volume":12660,"rsi_14":50.31,"sma_20":9020.0,"sma_60":8633.17,"sma_120":8831.92},{"date":"2024-12-04","open":7543,"high":7748,"low":7373,"close":7646,"volume":21214,"rsi_14":52.69,"sma_20":9008.0,"sma_60":8638.83,"sma_120":8817.75},{"date":"2024-12-05","open":7620,"high":7782,"low":7509,"close":7697,"volume":19411,"rsi_14":55.62,"sma_20":8998.5,"sma_60":8646.5,"sma_120":8804.83},{"date":"2024-12-06","open":7714,"high":7714,"low":7475,"close":7637,"volume":26834,"rsi_14":41.43,"sma_20":8985.5,"sma_60":8652.67,"sma_120":8791.42},{"date":"2024-12-09","open":7637,"high":7637,"low":7416,"close":7552,"volume":12680,"rsi_14":44.62,"sma_20":8963.0,"sma_60":8658.67,"sma_120":8780.17},{"date":"2024-12-10","open":7552,"high":7757,"low":7492,"close":7552,"volume":27498,"rsi_14":42.86,"sma_20":8951.5,"sma_60":8663.33,"sma_120":8768.0},{"date":"2024-12-11","open":7552,"high":7757,"low":7552,"close":7739,"volume":13951,"rsi_14":54.29,"sma_20":8962.5,"sma_60":8666.5,"sma_120":8754.17},{"date":"2024-12-12","open":7748,"high":8063,"low":7680,"close":7978,"volume":37838,"rsi_14":62.28,"sma_20":8986.5,"sma_60":8675.67,"sma_120":8740.67},{"date":"2024-12-13","open":8268,"high":10126,"low":7978,"close":8336,"volume":685899,"rsi_14":68.02,"sma_20":9033.5,"sma_60":8690.0,"sma_120":8730.5},{"date":"2024-12-16","open":8362,"high":8490,"low":8285,"close":8328,"volume":65351,"rsi_14":66.49,"sma_20":9062.0,"sma_60":8710.83,"sma_120":8724.67},{"date":"2024-12-17","open":8336,"high":8345,"low":8072,"close":8234,"volume":68598,"rsi_14":65.13,"sma_20":9095.0,"sma_60":8732.5,"sma_120":8719.5},{"date":"2024-12-18","open":8234,"high":8336,"low":8097,"close":8157,"volume":26966,"rsi_14":66.49,"sma_20":9121.5,"sma_60":8754.33,"sma_120":8713.67},{"date":"2024-12-19","open":8217,"high":8217,"low":8029,"close":8080,"volume":16653,"rsi_14":66.49,"sma_20":9147.5,"sma_60":8767.83,"sma_120":8707.17},{"date":"2024-12-20","open":8115,"high":8191,"low":7953,"close":7953,"volume":293929,"rsi_14":67.2,"sma_20":9166.5,"sma_60":8777.83,"sma_120":8699.5},{"date":"2024-12-23","open":8021,"high":8294,"low":7953,"close":8285,"volume":45018,"rsi_14":70.33,"sma_20":9199.0,"sma_60":8798.5,"sma_120":8700.75},{"date":"2024-12-24","open":8251,"high":8345,"low":8072,"close":8191,"volume":25708,"rsi_14":65.24,"sma_20":9222.5,"sma_60":8817.0,"sma_120":8702.08},{"date":"2024-12-26","open":8217,"high":8421,"low":8183,"close":8379,"volume":41504,"rsi_14":67.7,"sma_20":9260.5,"sma_60":8840.83,"sma_120":8705.92},{"date":"2024-12-27","open":8258,"high":8611,"low":7451,"close":8026,"volume":178011,"rsi_14":45.4,"sma_20":9246.0,"sma_60":8843.83,"sma_120":8701.0},{"date":"2024-12-30","open":8017,"high":8017,"low":7572,"close":7776,"volume":42796,"rsi_14":43.22,"sma_20":9222.5,"sma_60":8840.83,"sma_120":8693.75},{"date":"2025-01-02","open":7776,"high":7831,"low":7404,"close":7414,"volume":44126,"rsi_14":38.93,"sma_20":9188.0,"sma_60":8832.33,"sma_120":8684.08},{"date":"2025-01-03","open":7423,"high":7507,"low":7367,"close":7460,"volume":28664,"rsi_14":36.17,"sma_20":9146.5,"sma_60":8825.17,"sma_120":8675.92},{"date":"2025-01-06","open":7423,"high":7497,"low":7404,"close":7469,"volume":8020,"rsi_14":31.23,"sma_20":9100.5,"sma_60":8819.5,"sma_120":8669.5},{"date":"2025-01-07","open":7488,"high":7609,"low":7423,"close":7507,"volume":12823,"rsi_14":22.83,"sma_20":9053.5,"sma_60":8815.5,"sma_120":8664.75},{"date":"2025-01-08","open":7507,"high":7599,"low":7451,"close":7562,"volume":7400,"rsi_14":24.37,"sma_20":9013.0,"sma_60":8811.83,"sma_120":8660.5},{"date":"2025-01-09","open":7534,"high":7766,"low":7525,"close":7599,"volume":13471,"rsi_14":26.21,"sma_20":8979.5,"sma_60":8809.83,"sma_120":8654.67},{"date":"2025-01-10","open":7609,"high":7701,"low":7451,"close":7544,"volume":6587,"rsi_14":26.47,"sma_20":8943.0,"sma_60":8809.0,"sma_120":8647.0},{"date":"2025-01-13","open":7599,"high":7599,"low":7469,"close":7469,"volume":9923,"rsi_14":26.56,"sma_20":8891.5,"sma_60":8809.5,"sma_120":8639.25},{"date":"2025-01-14","open":7544,"high":7618,"low":7432,"close":7432,"volume":13090,"rsi_14":27.55,"sma_20":8824.0,"sma_60":8810.0,"sma_120":8631.42},{"date":"2025-01-15","open":7432,"high":7516,"low":7210,"close":7219,"volume":39149,"rsi_14":15.11,"sma_20":8724.0,"sma_60":8808.83,"sma_120":8621.67},{"date":"2025-01-16","open":7237,"high":7358,"low":7182,"close":7256,"volume":24798,"rsi_14":16.97,"sma_20":8626.5,"sma_60":8805.83,"sma_120":8612.0},{"date":"2025-01-17","open":7284,"high":7302,"low":7228,"close":7302,"volume":7926,"rsi_14":11.42,"sma_20":8537.0,"sma_60":8806.67,"sma_120":8602.58},{"date":"2025-01-20","open":7349,"high":7349,"low":7219,"close":7228,"volume":10531,"rsi_14":20.14,"sma_20":8448.0,"sma_60":8805.33,"sma_120":8591.83},{"date":"2025-01-21","open":7312,"high":7312,"low":7237,"close":7237,"volume":6643,"rsi_14":25.42,"sma_20":8364.0,"sma_60":8802.0,"sma_120":8580.67},{"date":"2025-01-22","open":7237,"high":7358,"low":7210,"close":7321,"volume":8765,"rsi_14":44.32,"sma_20":8292.0,"sma_60":8803.33,"sma_120":8571.58},{"date":"2025-01-23","open":7293,"high":7312,"low":7210,"close":7265,"volume":7622,"rsi_14":38.2,"sma_20":8197.5,"sma_60":8799.33,"sma_120":8565.83},{"date":"2025-01-24","open":7210,"high":7386,"low":7173,"close":7275,"volume":4967,"rsi_14":38.2,"sma_20":8109.0,"sma_60":8795.83,"sma_120":8558.92},{"date":"2025-01-31","open":7275,"high":7386,"low":7200,"close":7330,"volume":6293,"rsi_14":39.56,"sma_20":8012.5,"sma_60":8786.83,"sma_120":8553.17},{"date":"2025-02-03","open":7414,"high":7414,"low":7173,"close":7228,"volume":6190,"rsi_14":31.25,"sma_20":7969.5,"sma_60":8768.0,"sma_120":8548.83},{"date":"2025-02-04","open":7154,"high":7386,"low":7117,"close":7173,"volume":21138,"rsi_14":26.53,"sma_20":7937.0,"sma_60":8743.17,"sma_120":8542.42},{"date":"2025-02-05","open":7173,"high":7265,"low":7173,"close":7237,"volume":8625,"rsi_14":33.33,"sma_20":7927.5,"sma_60":8719.33,"sma_120":8536.33},{"date":"2025-02-06","open":7349,"high":7349,"low":7200,"close":7265,"volume":7136,"rsi_14":38.3,"sma_20":7917.0,"sma_60":8694.5,"sma_120":8532.67},{"date":"2025-02-07","open":7098,"high":7340,"low":7098,"close":7312,"volume":21342,"rsi_14":43.16,"sma_20":7908.5,"sma_60":8672.33,"sma_120":8534.17},{"date":"2025-02-10","open":7386,"high":7386,"low":7191,"close":7219,"volume":16757,"rsi_14":50.0,"sma_20":7893.0,"sma_60":8648.33,"sma_120":8532.92},{"date":"2025-02-11","open":7340,"high":7367,"low":7173,"close":7219,"volume":41517,"rsi_14":47.44,"sma_20":7874.5,"sma_60":8624.33,"sma_120":8530.5},{"date":"2025-02-12","open":7210,"high":7210,"low":7154,"close":7154,"volume":19289,"rsi_14":40.0,"sma_20":7850.5,"sma_60":8597.67,"sma_120":8527.5},{"date":"2025-02-13","open":7191,"high":7191,"low":7108,"close":7173,"volume":22743,"rsi_14":45.95,"sma_20":7830.5,"sma_60":8575.0,"sma_120":8524.0},{"date":"2025-02-14","open":7173,"high":7173,"low":7089,"close":7098,"volume":19478,"rsi_14":40.74,"sma_20":7810.5,"sma_60":8554.83,"sma_120":8519.5},{"date":"2025-02-17","open":7163,"high":7312,"low":7080,"close":7312,"volume":30279,"rsi_14":49.47,"sma_20":7804.0,"sma_60":8538.17,"sma_120":8516.58},{"date":"2025-02-18","open":7340,"high":7340,"low":7237,"close":7293,"volume":12202,"rsi_14":51.65,"sma_20":7808.0,"sma_60":8521.83,"sma_120":8513.33},{"date":"2025-02-19","open":7321,"high":7330,"low":7182,"close":7284,"volume":30540,"rsi_14":50.55,"sma_20":7809.5,"sma_60":8499.33,"sma_120":8510.5},{"date":"2025-02-20","open":7330,"high":7330,"low":7210,"close":7284,"volume":20996,"rsi_14":47.06,"sma_20":7808.5,"sma_60":8480.17,"sma_120":8507.75},{"date":"2025-02-21","open":7312,"high":7655,"low":7284,"close":7525,"volume":99661,"rsi_14":66.0,"sma_20":7824.5,"sma_60":8464.67,"sma_120":8507.33},{"date":"2025-02-24","open":7525,"high":7572,"low":7386,"close":7516,"volume":22832,"rsi_14":69.47,"sma_20":7839.5,"sma_60":8450.33,"sma_120":8506.83},{"date":"2025-02-25","open":7590,"high":7590,"low":7395,"close":7469,"volume":19979,"rsi_14":63.44,"sma_20":7847.5,"sma_60":8435.33,"sma_120":8505.33},{"date":"2025-02-26","open":7469,"high":7553,"low":7367,"close":7423,"volume":11074,"rsi_14":58.95,"sma_20":7856.0,"sma_60":8417.5,"sma_120":8502.83},{"date":"2025-02-27","open":7497,"high":7497,"low":7330,"close":7442,"volume":14587,"rsi_14":57.61,"sma_20":7865.0,"sma_60":8398.83,"sma_120":8500.5},{"date":"2025-02-28","open":7451,"high":7497,"low":7358,"close":7386,"volume":10830,"rsi_14":60.23,"sma_20":7868.0,"sma_60":8380.33,"sma_120":8495.83},{"date":"2025-03-04","open":7442,"high":7655,"low":7386,"close":7507,"volume":55894,"rsi_14":65.35,"sma_20":7883.0,"sma_60":8366.17,"sma_120":8491.75},{"date":"2025-03-05","open":7423,"high":7553,"low":7377,"close":7497,"volume":21529,"rsi_14":69.47,"sma_20":7900.5,"sma_60":8353.33,"sma_120":8488.25},{"date":"2025-03-06","open":7534,"high":7739,"low":7469,"close":7562,"volume":43861,"rsi_14":71.0,"sma_20":7918.0,"sma_60":8344.5,"sma_120":8485.67},{"date":"2025-03-07","open":7544,"high":8008,"low":7488,"close":7803,"volume":111383,"rsi_14":82.2,"sma_20":7947.0,"sma_60":8336.83,"sma_120":8485.0},{"date":"2025-03-10","open":7980,"high":8026,"low":7609,"close":7636,"volume":37085,"rsi_14":65.49,"sma_20":7964.5,"sma_60":8324.5,"sma_120":8481.67},{"date":"2025-03-11","open":7609,"high":7636,"low":7414,"close":7516,"volume":34963,"rsi_14":59.68,"sma_20":7980.5,"sma_60":8309.0,"sma_120":8477.75},{"date":"2025-03-12","open":7451,"high":7553,"low":7404,"close":7534,"volume":31513,"rsi_14":60.8,"sma_20":7997.5,"sma_60":8295.0,"sma_120":8473.83},{"date":"2025-03-13","open":7469,"high":7562,"low":7432,"close":7451,"volume":12180,"rsi_14":56.72,"sma_20":8013.5,"sma_60":8281.17,"sma_120":8469.92},{"date":"2025-03-14","open":7553,"high":7553,"low":7414,"close":7423,"volume":14616,"rsi_14":45.05,"sma_20":8027.0,"sma_60":8266.83,"sma_120":8465.08},{"date":"2025-03-17","open":7377,"high":7479,"low":7377,"close":7442,"volume":6456,"rsi_14":46.43,"sma_20":8045.5,"sma_60":8249.17,"sma_120":8457.83},{"date":"2025-03-18","open":7507,"high":7553,"low":7395,"close":7460,"volume":16459,"rsi_14":49.54,"sma_20":8053.5,"sma_60":8227.17,"sma_120":8451.42},{"date":"2025-03-19","open":7544,"high":7683,"low":7525,"close":7525,"volume":25186,"rsi_14":54.95,"sma_20":8066.0,"sma_60":8199.33,"sma_120":8444.67},{"date":"2025-03-20","open":7534,"high":7655,"low":7507,"close":7562,"volume":26365,"rsi_14":55.75,"sma_20":8081.0,"sma_60":8172.33,"sma_120":8441.58},{"date":"2025-03-21","open":7544,"high":7655,"low":7460,"close":7479,"volume":74180,"rsi_14":54.31,"sma_20":8091.5,"sma_60":8145.67,"sma_120":8439.08},{"date":"2025-03-24","open":7516,"high":7618,"low":7460,"close":7599,"volume":20663,"rsi_14":54.31,"sma_20":8095.5,"sma_60":8122.67,"sma_120":8438.5},{"date":"2025-03-25","open":7599,"high":7636,"low":7395,"close":7469,"volume":15289,"rsi_14":48.84,"sma_20":8093.0,"sma_60":8098.83,"sma_120":8433.33},{"date":"2025-03-26","open":7469,"high":7516,"low":7423,"close":7432,"volume":15078,"rsi_14":44.44,"sma_20":8091.0,"sma_60":8076.83,"sma_120":8427.33},{"date":"2025-03-27","open":7469,"high":7572,"low":7395,"close":7516,"volume":8921,"rsi_14":35.78,"sma_20":8096.0,"sma_60":8049.83,"sma_120":8424.17},{"date":"2025-03-28","open":7507,"high":7544,"low":7386,"close":7414,"volume":44311,"rsi_14":38.24,"sma_20":8094.5,"sma_60":8022.83,"sma_120":8419.92},{"date":"2025-03-31","open":7414,"high":7423,"low":7163,"close":7302,"volume":20309,"rsi_14":38.61,"sma_20":8090.0,"sma_60":7990.17,"sma_120":8415.5},{"date":"2025-04-01","open":7312,"high":7479,"low":7312,"close":7479,"volume":18966,"rsi_14":47.46,"sma_20":8088.5,"sma_60":7980.33,"sma_120":8412.08},{"date":"2025-04-02","open":7516,"high":7516,"low":7256,"close":7358,"volume":14769,"rsi_14":45.9,"sma_20":8081.0,"sma_60":7972.83,"sma_120":8406.83},{"date":"2025-04-03","open":7340,"high":7469,"low":7247,"close":7377,"volume":25929,"rsi_14":47.93,"sma_20":8071.0,"sma_60":7972.17,"sma_120":8402.25},{"date":"2025-04-04","open":7367,"high":7404,"low":7135,"close":7228,"volume":47970,"rsi_14":41.48,"sma_20":8040.0,"sma_60":7968.0,"sma_120":8396.58},{"date":"2025-04-07","open":7061,"high":7200,"low":6931,"close":7024,"volume":43543,"rsi_14":34.84,"sma_20":8007.0,"sma_60":7960.0,"sma_120":8389.75},{"date":"2025-04-08","open":7024,"high":7126,"low":6820,"close":6866,"volume":58211,"rsi_14":28.48,"sma_20":7972.0,"sma_60":7948.5,"sma_120":8382.0},{"date":"2025-04-09","open":6783,"high":6857,"low":6727,"close":6811,"volume":14921,"rsi_14":25.75,"sma_20":7933.0,"sma_60":7935.0,"sma_120":8373.42},{"date":"2025-04-10","open":6913,"high":7089,"low":6885,"close":7089,"volume":17937,"rsi_14":38.83,"sma_20":7913.5,"sma_60":7925.83,"sma_120":8367.83},{"date":"2025-04-11","open":7006,"high":7302,"low":6987,"close":7284,"volume":25855,"rsi_14":41.33,"sma_20":7906.0,"sma_60":7921.17,"sma_120":8365.08},{"date":"2025-04-14","open":7330,"high":7451,"low":7284,"close":7414,"volume":18362,"rsi_14":48.47,"sma_20":7904.5,"sma_60":7920.17,"sma_120":8364.83},{"date":"2025-04-15","open":7414,"high":7562,"low":7340,"close":7553,"volume":34349,"rsi_14":53.14,"sma_20":7909.5,"sma_60":7922.33,"sma_120":8366.17},{"date":"2025-04-16","open":7562,"high":7562,"low":7404,"close":7507,"volume":24594,"rsi_14":49.75,"sma_20":7908.5,"sma_60":7927.5,"sma_120":8368.17},{"date":"2025-04-17","open":7507,"high":7655,"low":7423,"close":7590,"volume":19808,"rsi_14":54.73,"sma_20":7910.0,"sma_60":7933.5,"sma_120":8369.67},{"date":"2025-04-18","open":7590,"high":7674,"low":7330,"close":7674,"volume":30922,"rsi_14":60.1,"sma_20":7920.5,"sma_60":7940.17,"sma_120":8373.42},{"date":"2025-04-21","open":7683,"high":7720,"low":7534,"close":7701,"volume":13302,"rsi_14":56.59,"sma_20":7926.0,"sma_60":7948.67,"sma_120":8377.0},{"date":"2025-04-22","open":7618,"high":7748,"low":7609,"close":7739,"volume":31211,"rsi_14":61.85,"sma_20":7940.5,"sma_60":7957.67,"sma_120":8379.83},{"date":"2025-04-23","open":7739,"high":7887,"low":7664,"close":7841,"volume":37410,"rsi_14":63.74,"sma_20":7962.5,"sma_60":7967.0,"sma_120":8385.17},{"date":"2025-04-24","open":7915,"high":7915,"low":7757,"close":7785,"volume":12164,"rsi_14":67.44,"sma_20":7977.0,"sma_60":7976.33,"sma_120":8387.83},{"date":"2025-04-25","open":7868,"high":7868,"low":7627,"close":7841,"volume":25558,"rsi_14":78.21,"sma_20":8000.0,"sma_60":7986.5,"sma_120":8391.17},{"date":"2025-04-28","open":7794,"high":7878,"low":7748,"close":7868,"volume":26263,"rsi_14":88.03,"sma_20":8030.5,"sma_60":7996.17,"sma_120":8391.5},{"date":"2025-04-29","open":7813,"high":7887,"low":7711,"close":7887,"volume":17149,"rsi_14":92.03,"sma_20":8052.5,"sma_60":8008.0,"sma_120":8388.0},{"date":"2025-04-30","open":7896,"high":7915,"low":7822,"close":7906,"volume":17221,"rsi_14":90.0,"sma_20":8082.0,"sma_60":8021.17,"sma_120":8382.17},{"date":"2025-05-02","open":7933,"high":7933,"low":7803,"close":7831,"volume":14126,"rsi_14":80.41,"sma_20":8106.5,"sma_60":8031.83,"sma_120":8375.58},{"date":"2025-05-07","open":7906,"high":7906,"low":7618,"close":7748,"volume":18257,"rsi_14":69.57,"sma_20":8134.5,"sma_60":8040.5,"sma_120":8367.5},{"date":"2025-05-08","open":7748,"high":7785,"low":7636,"close":7701,"volume":14858,"rsi_14":59.76,"sma_20":8171.0,"sma_60":8047.5,"sma_120":8359.92},{"date":"2025-05-09","open":7701,"high":7701,"low":7609,"close":7609,"volume":15316,"rsi_14":56.32,"sma_20":8211.0,"sma_60":8054.5,"sma_120":8351.42},{"date":"2025-05-12","open":7609,"high":7683,"low":7544,"close":7609,"volume":14073,"rsi_14":51.28,"sma_20":8254.0,"sma_60":8061.5,"sma_120":8342.92},{"date":"2025-05-13","open":7674,"high":7674,"low":7562,"close":7618,"volume":17160,"rsi_14":45.71,"sma_20":8282.5,"sma_60":8069.83,"sma_120":8333.75},{"date":"2025-05-14","open":7618,"high":7924,"low":7590,"close":7924,"volume":72977,"rsi_14":62.0,"sma_20":8317.0,"sma_60":8083.33,"sma_120":8329.17},{"date":"2025-05-15","open":7933,"high":8165,"low":7822,"close":8156,"volume":67624,"rsi_14":68.6,"sma_20":8357.0,"sma_60":8102.33,"sma_120":8328.58},{"date":"2025-05-16","open":8082,"high":8165,"low":7943,"close":8045,"volume":36052,"rsi_14":59.02,"sma_20":8383.5,"sma_60":8115.5,"sma_120":8326.83},{"date":"2025-05-19","open":8045,"high":8295,"low":7915,"close":8277,"volume":84543,"rsi_14":68.79,"sma_20":8425.0,"sma_60":8133.17,"sma_120":8327.5},{"date":"2025-05-20","open":8221,"high":8472,"low":8165,"close":8462,"volume":55163,"rsi_14":71.61,"sma_20":8472.0,"sma_60":8154.33,"sma_120":8326.83},{"date":"2025-05-21","open":8453,"high":8490,"low":8332,"close":8351,"volume":9479,"rsi_14":65.85,"sma_20":8508.5,"sma_60":8173.5,"sma_120":8326.83},{"date":"2025-05-22","open":8351,"high":8444,"low":8073,"close":8323,"volume":15562,"rsi_14":64.24,"sma_20":8542.0,"sma_60":8187.83,"sma_120":8326.25},{"date":"2025-05-23","open":8323,"high":8490,"low":8314,"close":8351,"volume":31721,"rsi_14":64.46,"sma_20":8575.0,"sma_60":8202.83,"sma_120":8326.58},{"date":"2025-05-26","open":8342,"high":8434,"low":8305,"close":8332,"volume":10822,"rsi_14":66.88,"sma_20":8601.5,"sma_60":8218.33,"sma_120":8326.83},{"date":"2025-05-27","open":8351,"high":8546,"low":8342,"close":8518,"volume":31746,"rsi_14":74.27,"sma_20":8641.0,"sma_60":8238.0,"sma_120":8327.75},{"date":"2025-05-28","open":8537,"high":8768,"low":8481,"close":8676,"volume":108681,"rsi_14":78.69,"sma_20":8686.0,"sma_60":8260.17,"sma_120":8329.5},{"date":"2025-05-29","open":8768,"high":8815,"low":8481,"close":8806,"volume":34327,"rsi_14":84.49,"sma_20":8736.5,"sma_60":8285.67,"sma_120":8333.0},{"date":"2025-05-30","open":8815,"high":8824,"low":8490,"close":8620,"volume":24658,"rsi_14":76.33,"sma_20":8776.0,"sma_60":8305.67,"sma_120":8335.92},{"date":"2025-06-02","open":8518,"high":8527,"low":8240,"close":8305,"volume":43414,"rsi_14":65.42,"sma_20":8797.5,"sma_60":8320.17,"sma_120":8336.75},{"date":"2025-06-04","open":8323,"high":8685,"low":8323,"close":8592,"volume":25730,"rsi_14":65.13,"sma_20":8838.5,"sma_60":8338.67,"sma_120":8341.58},{"date":"2025-06-05","open":8583,"high":8954,"low":8509,"close":8898,"volume":69567,"rsi_14":66.26,"sma_20":8900.5,"sma_60":8358.33,"sma_120":8347.58},{"date":"2025-06-09","open":8982,"high":9149,"low":8982,"close":9056,"volume":36882,"rsi_14":71.71,"sma_20":8973.5,"sma_60":8383.83,"sma_120":8354.17},{"date":"2025-06-10","open":9065,"high":9223,"low":8908,"close":9093,"volume":67862,"rsi_14":69.13,"sma_20":9053.5,"sma_60":8412.17,"sma_120":8360.58},{"date":"2025-06-11","open":9232,"high":9316,"low":9056,"close":9279,"volume":65045,"rsi_14":69.13,"sma_20":9143.5,"sma_60":8443.5,"sma_120":8369.25},{"date":"2025-06-12","open":9279,"high":9390,"low":9112,"close":9112,"volume":52761,"rsi_14":67.37,"sma_20":9224.0,"sma_60":8473.33,"sma_120":8377.25},{"date":"2025-06-13","open":9279,"high":9288,"low":8945,"close":9112,"volume":71108,"rsi_14":68.24,"sma_20":9288.0,"sma_60":8503.67,"sma_120":8385.25},{"date":"2025-06-16","open":9149,"high":9307,"low":9093,"close":9167,"volume":55153,"rsi_14":68.64,"sma_20":9342.5,"sma_60":8534.67,"sma_120":8391.92},{"date":"2025-06-17","open":9195,"high":9353,"low":9158,"close":9242,"volume":72098,"rsi_14":70.25,"sma_20":9407.0,"sma_60":8566.67,"sma_120":8396.92},{"date":"2025-06-18","open":9242,"high":9399,"low":9195,"close":9362,"volume":143468,"rsi_14":69.36,"sma_20":9465.5,"sma_60":8599.67,"sma_120":8399.5},{"date":"2025-06-19","open":9372,"high":9372,"low":8947,"close":9208,"volume":123345,"rsi_14":53.28,"sma_20":9486.0,"sma_60":8622.67,"sma_120":8397.5},{"date":"2025-06-20","open":9208,"high":9208,"low":8879,"close":8976,"volume":94652,"rsi_14":46.48,"sma_20":9500.5,"sma_60":8643.17,"sma_120":8394.42},{"date":"2025-06-23","open":8966,"high":8976,"low":8783,"close":8928,"volume":36599,"rsi_14":49.07,"sma_20":9514.0,"sma_60":8660.67,"sma_120":8391.67},{"date":"2025-06-24","open":8928,"high":9111,"low":8812,"close":8976,"volume":62063,"rsi_14":57.08,"sma_20":9528.5,"sma_60":8681.33,"sma_120":8390.08},{"date":"2025-06-25","open":9034,"high":9034,"low":8773,"close":8773,"volume":51001,"rsi_14":46.09,"sma_20":9533.5,"sma_60":8699.17,"sma_120":8388.0},{"date":"2025-06-26","open":8783,"high":8908,"low":8638,"close":8647,"volume":78600,"rsi_14":34.76,"sma_20":9522.0,"sma_60":8713.33,"sma_120":8381.58},{"date":"2025-06-27","open":8744,"high":8783,"low":8618,"close":8705,"volume":14338,"rsi_14":31.16,"sma_20":9505.0,"sma_60":8730.33,"sma_120":8376.58},{"date":"2025-06-30","open":8705,"high":8802,"low":8647,"close":8696,"volume":18693,"rsi_14":29.59,"sma_20":9480.5,"sma_60":8749.17,"sma_120":8369.67},{"date":"2025-07-01","open":8696,"high":8937,"low":8696,"close":8831,"volume":30865,"rsi_14":27.37,"sma_20":9473.0,"sma_60":8767.17,"sma_120":8373.75},{"date":"2025-07-02","open":8937,"high":8947,"low":8667,"close":8744,"volume":20303,"rsi_14":28.73,"sma_20":9478.0,"sma_60":8785.83,"sma_120":8379.33},{"date":"2025-07-03","open":8889,"high":9082,"low":8802,"close":9053,"volume":49564,"rsi_14":39.44,"sma_20":9483.5,"sma_60":8809.5,"sma_120":8390.83},{"date":"2025-07-04","open":9053,"high":9169,"low":8937,"close":9043,"volume":29774,"rsi_14":37.5,"sma_20":9472.0,"sma_60":8835.67,"sma_120":8401.83},{"date":"2025-07-07","open":9063,"high":9179,"low":8937,"close":9121,"volume":31638,"rsi_14":37.5,"sma_20":9456.0,"sma_60":8866.83,"sma_120":8413.42},{"date":"2025-07-08","open":9072,"high":9217,"low":8995,"close":9121,"volume":39699,"rsi_14":33.33,"sma_20":9438.0,"sma_60":8900.83,"sma_120":8424.67},{"date":"2025-07-09","open":9130,"high":9440,"low":9034,"close":9343,"volume":79223,"rsi_14":54.32,"sma_20":9421.5,"sma_60":8939.67,"sma_120":8437.33},{"date":"2025-07-10","open":9430,"high":9430,"low":9140,"close":9237,"volume":27756,"rsi_14":59.06,"sma_20":9408.5,"sma_60":8971.67,"sma_120":8448.75},{"date":"2025-07-11","open":9266,"high":9343,"low":9198,"close":9275,"volume":38248,"rsi_14":62.16,"sma_20":9397.5,"sma_60":9000.83,"sma_120":8461.0},{"date":"2025-07-14","open":9275,"high":9391,"low":9179,"close":9324,"volume":38069,"rsi_14":62.16,"sma_20":9386.0,"sma_60":9028.5,"sma_120":8474.33},{"date":"2025-07-15","open":9343,"high":9372,"low":9208,"close":9333,"volume":14861,"rsi_14":72.66,"sma_20":9371.0,"sma_60":9053.83,"sma_120":8488.08},{"date":"2025-07-16","open":9333,"high":9662,"low":9237,"close":9507,"volume":88005,"rsi_14":83.46,"sma_20":9358.5,"sma_60":9083.0,"sma_120":8505.25},{"date":"2025-07-17","open":9546,"high":9546,"low":9188,"close":9275,"volume":32194,"rsi_14":69.54,"sma_20":9362.0,"sma_60":9106.67,"sma_120":8520.08},{"date":"2025-07-18","open":9285,"high":9401,"low":9198,"close":9353,"volume":25376,"rsi_14":71.52,"sma_20":9381.5,"sma_60":9130.17,"sma_120":8535.17},{"date":"2025-07-21","open":9411,"high":9449,"low":9304,"close":9343,"volume":16757,"rsi_14":68.28,"sma_20":9403.0,"sma_60":9153.0,"sma_120":8550.83},{"date":"2025-07-22","open":9382,"high":9401,"low":9188,"close":9256,"volume":10953,"rsi_14":68.28,"sma_20":9417.5,"sma_60":9173.67,"sma_120":8565.67},{"date":"2025-07-23","open":9266,"high":9401,"low":9092,"close":9198,"volume":23321,"rsi_14":56.3,"sma_20":9439.5,"sma_60":9191.5,"sma_120":8579.25},{"date":"2025-07-24","open":9430,"high":9440,"low":9053,"close":9130,"volume":18030,"rsi_14":53.6,"sma_20":9464.5,"sma_60":9209.17,"sma_120":8592.75},{"date":"2025-07-25","open":9092,"high":9217,"low":9063,"close":9169,"volume":12036,"rsi_14":52.07,"sma_20":9488.5,"sma_60":9226.5,"sma_120":8606.5},{"date":"2025-07-28","open":9179,"high":9179,"low":8696,"close":8957,"volume":28221,"rsi_14":44.06,"sma_20":9502.0,"sma_60":9239.67,"sma_120":8617.92},{"date":"2025-07-29","open":8947,"high":9072,"low":8802,"close":8986,"volume":10686,"rsi_14":34.96,"sma_20":9510.0,"sma_60":9253.0,"sma_120":8630.5},{"date":"2025-07-30","open":9014,"high":9034,"low":8870,"close":8918,"volume":12843,"rsi_14":36.13,"sma_20":9519.0,"sma_60":9264.83,"sma_120":8643.0},{"date":"2025-07-31","open":8918,"high":9053,"low":8860,"close":8966,"volume":12409,"rsi_14":36.67,"sma_20":9514.5,"sma_60":9278.83,"sma_120":8655.33},{"date":"2025-08-01","open":8947,"high":8966,"low":8493,"close":8531,"volume":67448,"rsi_14":24.38,"sma_20":9488.0,"sma_60":9286.83,"sma_120":8663.67},{"date":"2025-08-04","open":8531,"high":8696,"low":8435,"close":8609,"volume":14009,"rsi_14":27.54,"sma_20":9461.5,"sma_60":9297.0,"sma_120":8672.25},{"date":"2025-08-05","open":8734,"high":8763,"low":8551,"close":8657,"volume":22796,"rsi_14":21.43,"sma_20":9437.5,"sma_60":9309.67,"sma_120":8682.08},{"date":"2025-08-06","open":8657,"high":8783,"low":8599,"close":8657,"volume":37615,"rsi_14":25.38,"sma_20":9402.0,"sma_60":9322.33,"sma_120":8691.92},{"date":"2025-08-07","open":8831,"high":8831,"low":8618,"close":8734,"volume":16811,"rsi_14":25.38,"sma_20":9376.0,"sma_60":9336.17,"sma_120":8703.0},{"date":"2025-08-08","open":8792,"high":8831,"low":8628,"close":8667,"volume":24158,"rsi_14":24.26,"sma_20":9344.5,"sma_60":9343.33,"sma_120":8713.33},{"date":"2025-08-11","open":8715,"high":8763,"low":8589,"close":8744,"volume":19965,"rsi_14":30.37,"sma_20":9314.5,"sma_60":9347.67,"sma_120":8725.0},{"date":"2025-08-12","open":8841,"high":8889,"low":8696,"close":8705,"volume":19128,"rsi_14":30.83,"sma_20":9282.0,"sma_60":9353.33,"sma_120":8734.42},{"date":"2025-08-13","open":8860,"high":8860,"low":8415,"close":8676,"volume":54699,"rsi_14":31.78,"sma_20":9239.0,"sma_60":9354.33,"sma_120":8743.75},{"date":"2025-08-14","open":8773,"high":8773,"low":8502,"close":8589,"volume":26593,"rsi_14":27.61,"sma_20":9203.5,"sma_60":9350.5,"sma_120":8752.42},{"date":"2025-08-18","open":8589,"high":8589,"low":8454,"close":8560,"volume":22538,"rsi_14":32.17,"sma_20":9162.5,"sma_60":9348.17,"sma_120":8760.83},{"date":"2025-08-19","open":8589,"high":9179,"low":8589,"close":8995,"volume":99548,"rsi_14":50.32,"sma_20":9144.5,"sma_60":9353.83,"sma_120":8770.83},{"date":"2025-08-20","open":9372,"high":9739,"low":8870,"close":9700,"volume":496701,"rsi_14":68.16,"sma_20":9167.5,"sma_60":9371.17,"sma_120":8787.0},{"date":"2025-08-21","open":9710,"high":9816,"low":9556,"close":9749,"volume":145389,"rsi_14":68.16,"sma_20":9196.0,"sma_60":9389.67,"sma_120":8804.0},{"date":"2025-08-22","open":9749,"high":9807,"low":9614,"close":9768,"volume":67362,"rsi_14":85.56,"sma_20":9229.0,"sma_60":9405.17,"sma_120":8821.58},{"date":"2025-08-25","open":9807,"high":9807,"low":9633,"close":9633,"volume":52065,"rsi_14":78.49,"sma_20":9253.0,"sma_60":9415.5,"sma_120":8837.83},{"date":"2025-08-26","open":9758,"high":9758,"low":9614,"close":9700,"volume":41094,"rsi_14":78.72,"sma_20":9291.5,"sma_60":9424.67,"sma_120":8855.17},{"date":"2025-08-27","open":9691,"high":9749,"low":9469,"close":9565,"volume":63321,"rsi_14":73.27,"sma_20":9321.5,"sma_60":9434.83,"sma_120":8870.25},{"date":"2025-08-28","open":9517,"high":9662,"low":9449,"close":9643,"volume":27249,"rsi_14":73.27,"sma_20":9359.0,"sma_60":9452.0,"sma_120":8886.08},{"date":"2025-08-29","open":9710,"high":9720,"low":9536,"close":9633,"volume":26502,"rsi_14":75.51,"sma_20":9393.5,"sma_60":9463.83,"sma_120":8901.25},{"date":"2025-09-01","open":9604,"high":9681,"low":9565,"close":9565,"volume":40740,"rsi_14":71.79,"sma_20":9447.0,"sma_60":9469.0,"sma_120":8913.67},{"date":"2025-09-02","open":9565,"high":9681,"low":9556,"close":9556,"volume":6809,"rsi_14":72.92,"sma_20":9496.0,"sma_60":9471.17,"sma_120":8927.5},{"date":"2025-09-03","open":9498,"high":9623,"low":9469,"close":9546,"volume":18260,"rsi_14":73.68,"sma_20":9542.0,"sma_60":9472.5,"sma_120":8942.33},{"date":"2025-09-04","open":9546,"high":9652,"low":9536,"close":9604,"volume":14804,"rsi_14":78.07,"sma_20":9591.0,"sma_60":9471.5,"sma_120":8957.5},{"date":"2025-09-05","open":9643,"high":9662,"low":9488,"close":9623,"volume":29683,"rsi_14":79.57,"sma_20":9637.0,"sma_60":9473.83,"sma_120":8973.58},{"date":"2025-09-08","open":9623,"high":9720,"low":9575,"close":9662,"volume":50155,"rsi_14":73.79,"sma_20":9688.5,"sma_60":9476.83,"sma_120":8990.25},{"date":"2025-09-09","open":9662,"high":9758,"low":9546,"close":9671,"volume":50856,"rsi_14":47.95,"sma_20":9736.5,"sma_60":9479.0,"sma_120":9006.83},{"date":"2025-09-10","open":9671,"high":9758,"low":9662,"close":9720,"volume":52524,"rsi_14":47.95,"sma_20":9789.0,"sma_60":9480.67,"sma_120":9023.67},{"date":"2025-09-11","open":9691,"high":9758,"low":9565,"close":9565,"volume":84671,"rsi_14":37.93,"sma_20":9835.0,"sma_60":9477.5,"sma_120":9038.58},{"date":"2025-09-12","open":9652,"high":9758,"low":9565,"close":9700,"volume":55675,"rsi_14":54.02,"sma_20":9892.5,"sma_60":9486.0,"sma_120":9054.33},{"date":"2025-09-15","open":9700,"high":10145,"low":9604,"close":10058,"volume":112592,"rsi_14":65.81,"sma_20":9970.0,"sma_60":9504.67,"sma_120":9073.92},{"date":"2025-09-16","open":10058,"high":10126,"low":9855,"close":10019,"volume":62759,"rsi_14":71.96,"sma_20":10023.0,"sma_60":9523.5,"sma_120":9092.08},{"date":"2025-09-17","open":10019,"high":10048,"low":9884,"close":10010,"volume":31409,"rsi_14":69.0,"sma_20":10039.0,"sma_60":9541.33,"sma_120":9111.33},{"date":"2025-09-18","open":9942,"high":10039,"low":9865,"close":10010,"volume":16947,"rsi_14":70.3,"sma_20":10053.5,"sma_60":9563.0,"sma_120":9131.08},{"date":"2025-09-19","open":10380,"high":10520,"low":10300,"close":10430,"volume":49190,"rsi_14":76.77,"sma_20":10069.5,"sma_60":9587.67,"sma_120":9150.5},{"date":"2025-09-22","open":10010,"high":10242,"low":9952,"close":10087,"volume":26219,"rsi_14":77.78,"sma_20":10093.0,"sma_60":9611.5,"sma_120":9170.92},{"date":"2025-09-23","open":10087,"high":10145,"low":9826,"close":9913,"volume":40433,"rsi_14":66.38,"sma_20":10104.0,"sma_60":9632.5,"sma_120":9190.83},{"date":"2025-09-24","open":9845,"high":10019,"low":9758,"close":9826,"volume":38705,"rsi_14":59.66,"sma_20":10117.5,"sma_60":9649.67,"sma_120":9208.42},{"date":"2025-09-25","open":9729,"high":9952,"low":9729,"close":9816,"volume":33021,"rsi_14":58.47,"sma_20":10126.5,"sma_60":9668.17,"sma_120":9227.0},{"date":"2025-09-26","open":9855,"high":9855,"low":9662,"close":9681,"volume":34575,"rsi_14":50.78,"sma_20":10129.0,"sma_60":9679.0,"sma_120":9244.25},{"date":"2025-09-29","open":9855,"high":9903,"low":9652,"close":9662,"volume":14037,"rsi_14":49.61,"sma_20":10134.0,"sma_60":9689.67,"sma_120":9262.67},{"date":"2025-09-30","open":9662,"high":9807,"low":9652,"close":9787,"volume":18610,"rsi_14":52.55,"sma_20":10146.0,"sma_60":9701.17,"sma_120":9284.0},{"date":"2025-10-01","open":9903,"high":9903,"low":9643,"close":9700,"volume":21131,"rsi_14":55.38,"sma_20":10154.0,"sma_60":9711.17,"sma_120":9306.0},{"date":"2025-10-02","open":9710,"high":9855,"low":9643,"close":9758,"volume":5492,"rsi_14":52.46,"sma_20":10162.0,"sma_60":9718.33,"sma_120":9329.0},{"date":"2025-10-10","open":9729,"high":9749,"low":9159,"close":9700,"volume":62467,"rsi_14":29.67,"sma_20":10166.0,"sma_60":9726.33,"sma_120":9349.0},{"date":"2025-10-13","open":9700,"high":9826,"low":9556,"close":9787,"volume":39345,"rsi_14":37.5,"sma_20":10172.5,"sma_60":9735.17,"sma_120":9368.0},{"date":"2025-10-14","open":9787,"high":9874,"low":9749,"close":9797,"volume":22559,"rsi_14":38.54,"sma_20":10179.0,"sma_60":9743.33,"sma_120":9385.92},{"date":"2025-10-15","open":9913,"high":9913,"low":9787,"close":9797,"volume":10173,"rsi_14":37.23,"sma_20":10183.0,"sma_60":9751.33,"sma_120":9402.58},{"date":"2025-10-16","open":9797,"high":9884,"low":9758,"close":9816,"volume":13262,"rsi_14":35.16,"sma_20":10196.0,"sma_60":9756.67,"sma_120":9419.83},{"date":"2025-10-17","open":9816,"high":9826,"low":9662,"close":9758,"volume":35637,"rsi_14":32.29,"sma_20":10199.0,"sma_60":9765.0,"sma_120":9435.83},{"date":"2025-10-20","open":9768,"high":9787,"low":9575,"close":9778,"volume":22146,"rsi_14":41.25,"sma_20":10184.5,"sma_60":9772.33,"sma_120":9451.25},{"date":"2025-10-21","open":9778,"high":9913,"low":9768,"close":9845,"volume":13735,"rsi_14":51.28,"sma_20":10175.5,"sma_60":9781.0,"sma_120":9467.0},{"date":"2025-10-22","open":9778,"high":9923,"low":9778,"close":9894,"volume":29053,"rsi_14":54.88,"sma_20":10169.5,"sma_60":9792.0,"sma_120":9482.83},{"date":"2025-10-23","open":9894,"high":10029,"low":9739,"close":9749,"volume":39273,"rsi_14":54.22,"sma_20":10155.0,"sma_60":9801.5,"sma_120":9496.5},{"date":"2025-10-24","open":9797,"high":9797,"low":9671,"close":9700,"volume":73239,"rsi_14":52.33,"sma_20":10135.5,"sma_60":9811.33,"sma_120":9510.25},{"date":"2025-10-27","open":9749,"high":9923,"low":9662,"close":9758,"volume":22947,"rsi_14":48.1,"sma_20":10118.5,"sma_60":9821.5,"sma_120":9524.0},{"date":"2025-10-28","open":9758,"high":9807,"low":9662,"close":9749,"volume":30977,"rsi_14":53.52,"sma_20":10110.0,"sma_60":9835.17,"sma_120":9537.42},{"date":"2025-10-29","open":9797,"high":9942,"low":9729,"close":9932,"volume":26128,"rsi_14":60.71,"sma_20":10115.5,"sma_60":9851.5,"sma_120":9552.25},{"date":"2025-10-30","open":9932,"high":9932,"low":9710,"close":9710,"volume":21924,"rsi_14":50.5,"sma_20":10110.0,"sma_60":9865.17,"sma_120":9565.0},{"date":"2025-10-31","open":9710,"high":9710,"low":9643,"close":9681,"volume":17078,"rsi_14":44.21,"sma_20":10110.0,"sma_60":9877.5,"sma_120":9578.17},{"date":"2025-11-03","open":9681,"high":9710,"low":9614,"close":9623,"volume":47482,"rsi_14":41.0,"sma_20":10108.0,"sma_60":9896.33,"sma_120":9591.58},{"date":"2025-11-04","open":9623,"high":9739,"low":9594,"close":9614,"volume":30880,"rsi_14":40.59,"sma_20":10099.0,"sma_60":9913.67,"sma_120":9605.33},{"date":"2025-11-05","open":9623,"high":9778,"low":9527,"close":9671,"volume":51109,"rsi_14":42.86,"sma_20":10097.5,"sma_60":9931.17,"sma_120":9620.42},{"date":"2025-11-06","open":9671,"high":9778,"low":9671,"close":9720,"volume":32544,"rsi_14":48.08,"sma_20":10095.5,"sma_60":9949.5,"sma_120":9635.92},{"date":"2025-11-07","open":9720,"high":9787,"low":9662,"close":9778,"volume":16311,"rsi_14":50.0,"sma_20":10099.5,"sma_60":9967.5,"sma_120":9651.83},{"date":"2025-11-10","open":9826,"high":9874,"low":9671,"close":9797,"volume":54473,"rsi_14":47.57,"sma_20":10100.0,"sma_60":9987.0,"sma_120":9665.17},{"date":"2025-11-11","open":9729,"high":9894,"low":9729,"close":9816,"volume":57214,"rsi_14":46.0,"sma_20":10101.0,"sma_60":10005.5,"sma_120":9676.58},{"date":"2025-11-12","open":9903,"high":9903,"low":9816,"close":9836,"volume":24917,"rsi_14":55.17,"sma_20":10103.0,"sma_60":10025.0,"sma_120":9689.17},{"date":"2025-11-13","open":9836,"high":9903,"low":9787,"close":9855,"volume":12111,"rsi_14":59.52,"sma_20":10105.0,"sma_60":10045.33,"sma_120":9699.83},{"date":"2025-11-14","open":9845,"high":9855,"low":9739,"close":9826,"volume":16259,"rsi_14":54.32,"sma_20":10108.5,"sma_60":10066.67,"sma_120":9708.58},{"date":"2025-11-17","open":9855,"high":9855,"low":9758,"close":9826,"volume":24384,"rsi_14":55.0,"sma_20":10111.0,"sma_60":10088.5,"sma_120":9718.33},{"date":"2025-11-18","open":9816,"high":9855,"low":9681,"close":9681,"volume":28648,"rsi_14":32.89,"sma_20":10102.5,"sma_60":10100.33,"sma_120":9727.08},{"date":"2025-11-19","open":9681,"high":9816,"low":9469,"close":9604,"volume":48392,"rsi_14":40.98,"sma_20":10087.5,"sma_60":10098.67,"sma_120":9734.92},{"date":"2025-11-20","open":9643,"high":9671,"low":9556,"close":9556,"volume":23481,"rsi_14":39.68,"sma_20":10077.5,"sma_60":10095.33,"sma_120":9742.5},{"date":"2025-11-21","open":9556,"high":9662,"low":9449,"close":9498,"volume":28200,"rsi_14":39.68,"sma_20":10067.0,"sma_60":10090.67,"sma_120":9747.92},{"date":"2025-11-24","open":9546,"high":9546,"low":9295,"close":9295,"volume":53721,"rsi_14":30.12,"sma_20":10043.0,"sma_60":10084.83,"sma_120":9750.17},{"date":"2025-11-25","open":9295,"high":9488,"low":9295,"close":9430,"volume":17375,"rsi_14":36.26,"sma_20":10026.5,"sma_60":10080.17,"sma_120":9752.42},{"date":"2025-11-26","open":9430,"high":9643,"low":9295,"close":9575,"volume":49732,"rsi_14":42.57,"sma_20":10008.0,"sma_60":10080.33,"sma_120":9757.58},{"date":"2025-11-27","open":9575,"high":9662,"low":9575,"close":9652,"volume":8389,"rsi_14":43.69,"sma_20":10005.0,"sma_60":10080.5,"sma_120":9766.25},{"date":"2025-11-28","open":9671,"high":9749,"low":9643,"close":9739,"volume":54873,"rsi_14":47.27,"sma_20":10008.0,"sma_60":10082.33,"sma_120":9773.08},{"date":"2025-12-01","open":9662,"high":9739,"low":9652,"close":9662,"volume":12437,"rsi_14":43.1,"sma_20":10010.0,"sma_60":10084.0,"sma_120":9776.5},{"date":"2025-12-02","open":9662,"high":9729,"low":9623,"close":9662,"volume":8499,"rsi_14":42.11,"sma_20":10012.5,"sma_60":10085.83,"sma_120":9778.5},{"date":"2025-12-03","open":9758,"high":9758,"low":9652,"close":9671,"volume":14799,"rsi_14":41.59,"sma_20":10012.5,"sma_60":10088.0,"sma_120":9780.25},{"date":"2025-12-04","open":9739,"high":9739,"low":9652,"close":9710,"volume":14021,"rsi_14":44.74,"sma_20":10012.0,"sma_60":10089.83,"sma_120":9780.67},{"date":"2025-12-05","open":9758,"high":9758,"low":9652,"close":9662,"volume":14002,"rsi_14":42.86,"sma_20":10006.0,"sma_60":10090.5,"sma_120":9782.17},{"date":"2025-12-08","open":9662,"high":9681,"low":9623,"close":9662,"volume":14205,"rsi_14":49.04,"sma_20":9999.0,"sma_60":10090.5,"sma_120":9783.67},{"date":"2025-12-09","open":9662,"high":9681,"low":9594,"close":9671,"volume":12088,"rsi_14":53.61,"sma_20":9991.5,"sma_60":10090.5,"sma_120":9784.75},{"date":"2025-12-10","open":9671,"high":9700,"low":9643,"close":9652,"volume":13413,"rsi_14":55.32,"sma_20":9982.0,"sma_60":10089.33,"sma_120":9785.0},{"date":"2025-12-11","open":9749,"high":9749,"low":9604,"close":9633,"volume":24456,"rsi_14":57.78,"sma_20":9970.5,"sma_60":10090.5,"sma_120":9784.0},{"date":"2025-12-12","open":9633,"high":9681,"low":9633,"close":9652,"volume":5996,"rsi_14":76.06,"sma_20":9961.5,"sma_60":10089.67,"sma_120":9787.83},{"date":"2025-12-15","open":9662,"high":9758,"low":9623,"close":9652,"volume":10899,"rsi_14":70.18,"sma_20":9952.5,"sma_60":10082.67,"sma_120":9793.67},{"date":"2025-12-16","open":9633,"high":9691,"low":9623,"close":9681,"volume":12723,"rsi_14":62.22,"sma_20":9952.5,"sma_60":10076.83,"sma_120":9800.17},{"date":"2025-12-17","open":9652,"high":9720,"low":9633,"close":9700,"volume":11129,"rsi_14":56.41,"sma_20":9957.5,"sma_60":10071.5,"sma_120":9806.42},{"date":"2025-12-18","open":9700,"high":9720,"low":9623,"close":9652,"volume":31812,"rsi_14":37.14,"sma_20":9962.5,"sma_60":10065.0,"sma_120":9814.0},{"date":"2025-12-19","open":9758,"high":9758,"low":9633,"close":9671,"volume":7169,"rsi_14":51.72,"sma_20":9971.5,"sma_60":10058.0,"sma_120":9822.83},{"date":"2025-12-22","open":9720,"high":9720,"low":9633,"close":9652,"volume":8436,"rsi_14":48.39,"sma_20":9990.0,"sma_60":10050.5,"sma_120":9831.0},{"date":"2025-12-23","open":9652,"high":9691,"low":9633,"close":9681,"volume":13543,"rsi_14":51.52,"sma_20":10003.0,"sma_60":10046.5,"sma_120":9839.5},{"date":"2025-12-24","open":9691,"high":9894,"low":9652,"close":9836,"volume":34678,"rsi_14":64.44,"sma_20":10016.5,"sma_60":10046.67,"sma_120":9848.17},{"date":"2025-12-26","open":9807,"high":10019,"low":9758,"close":10000,"volume":55992,"rsi_14":80.7,"sma_20":10034.5,"sma_60":10049.83,"sma_120":9859.0},{"date":"2025-12-29","open":10230,"high":10270,"low":9620,"close":9990,"volume":31993,"rsi_14":49.46,"sma_20":10030.0,"sma_60":10049.33,"sma_120":9864.17},{"date":"2025-12-30","open":9900,"high":9990,"low":9690,"close":9930,"volume":51779,"rsi_14":45.92,"sma_20":10026.5,"sma_60":10048.17,"sma_120":9868.92},{"date":"2026-01-02","open":9930,"high":10020,"low":9800,"close":9800,"volume":52619,"rsi_14":41.28,"sma_20":10016.5,"sma_60":10042.67,"sma_120":9871.92},{"date":"2026-01-05","open":9800,"high":9940,"low":9730,"close":9780,"volume":74121,"rsi_14":41.28,"sma_20":10005.0,"sma_60":10038.33,"sma_120":9874.75},{"date":"2026-01-06","open":9870,"high":9940,"low":9810,"close":9900,"volume":22385,"rsi_14":46.22,"sma_20":9997.5,"sma_60":10035.0,"sma_120":9876.67},{"date":"2026-01-07","open":9890,"high":9940,"low":9820,"close":9900,"volume":46604,"rsi_14":46.22,"sma_20":9992.5,"sma_60":10032.67,"sma_120":9879.5},{"date":"2026-01-08","open":9870,"high":9930,"low":9680,"close":9740,"volume":75911,"rsi_14":39.39,"sma_20":9979.5,"sma_60":10026.17,"sma_120":9880.67},{"date":"2026-01-09","open":9900,"high":9910,"low":9710,"close":9710,"volume":79026,"rsi_14":37.59,"sma_20":9964.5,"sma_60":10019.0,"sma_120":9881.17},{"date":"2026-01-12","open":9770,"high":9990,"low":9770,"close":9890,"volume":74428,"rsi_14":46.58,"sma_20":9959.5,"sma_60":10014.83,"sma_120":9883.08},{"date":"2026-01-13","open":9890,"high":9950,"low":9870,"close":9880,"volume":61491,"rsi_14":45.52,"sma_20":9955.0,"sma_60":10010.17,"sma_120":9883.42},{"date":"2026-01-14","open":9940,"high":9990,"low":9880,"close":9990,"volume":19240,"rsi_14":50.0,"sma_20":9955.0,"sma_60":10008.33,"sma_120":9886.67},{"date":"2026-01-15","open":9910,"high":10010,"low":9860,"close":9890,"volume":72103,"rsi_14":45.96,"sma_20":9950.0,"sma_60":10004.5,"sma_120":9888.42},{"date":"2026-01-16","open":9990,"high":10050,"low":9690,"close":9950,"volume":75634,"rsi_14":42.38,"sma_20":9946.5,"sma_60":10000.5,"sma_120":9890.75},{"date":"2026-01-19","open":9880,"high":10080,"low":9880,"close":10080,"volume":51397,"rsi_14":54.05,"sma_20":9946.5,"sma_60":9995.5,"sma_120":9894.92},{"date":"2026-01-20","open":9960,"high":10130,"low":9960,"close":10000,"volume":9485,"rsi_14":53.1,"sma_20":9946.0,"sma_60":9994.83,"sma_120":9898.92},{"date":"2026-01-21","open":9990,"high":10170,"low":9970,"close":9970,"volume":38747,"rsi_14":58.25,"sma_20":9945.0,"sma_60":9992.67,"sma_120":9903.25},{"date":"2026-01-22","open":9900,"high":10020,"low":9900,"close":9990,"volume":58223,"rsi_14":60.19,"sma_20":9943.5,"sma_60":9991.0,"sma_120":9907.42},{"date":"2026-01-23","open":10000,"high":10080,"low":9920,"close":9930,"volume":59265,"rsi_14":51.55,"sma_20":9931.0,"sma_60":9985.17,"sma_120":9912.92},{"date":"2026-01-26","open":9860,"high":10030,"low":9860,"close":10000,"volume":14251,"rsi_14":54.81,"sma_20":9913.5,"sma_60":9984.33,"sma_120":9918.75},{"date":"2026-01-27","open":9950,"high":10070,"low":9780,"close":9810,"volume":24966,"rsi_14":53.27,"sma_20":9904.5,"sma_60":9980.83,"sma_120":9923.58},{"date":"2026-01-28","open":9850,"high":9850,"low":9550,"close":9640,"volume":49053,"rsi_14":47.11,"sma_20":9890.0,"sma_60":9975.5,"sma_120":9926.58},{"date":"2026-01-29","open":9560,"high":9670,"low":9300,"close":9530,"volume":46974,"rsi_14":34.21,"sma_20":9876.5,"sma_60":9968.5,"sma_120":9932.42},{"date":"2026-01-30","open":9540,"high":9690,"low":9360,"close":9360,"volume":34647,"rsi_14":30.0,"sma_20":9855.5,"sma_60":9957.67,"sma_120":9936.17},{"date":"2026-02-02","open":9370,"high":9390,"low":9200,"close":9270,"volume":17927,"rsi_14":21.88,"sma_20":9824.0,"sma_60":9944.5,"sma_120":9938.75},{"date":"2026-02-03","open":9490,"high":9490,"low":9170,"close":9180,"volume":26207,"rsi_14":22.05,"sma_20":9788.0,"sma_60":9928.83,"sma_120":9940.58},{"date":"2026-02-04","open":9180,"high":9370,"low":9160,"close":9220,"volume":18086,"rsi_14":20.8,"sma_20":9762.0,"sma_60":9916.67,"sma_120":9942.08},{"date":"2026-02-05","open":9260,"high":9360,"low":8950,"close":8970,"volume":73451,"rsi_14":17.33,"sma_20":9725.0,"sma_60":9897.17,"sma_120":9942.08},{"date":"2026-02-06","open":10140,"high":10380,"low":9050,"close":9240,"volume":220551,"rsi_14":24.39,"sma_20":9692.5,"sma_60":9881.83,"sma_120":9943.67},{"date":"2026-02-09","open":9240,"high":9320,"low":9050,"close":9200,"volume":38631,"rsi_14":25.0,"sma_20":9658.5,"sma_60":9865.5,"sma_120":9945.25},{"date":"2026-02-10","open":9300,"high":9390,"low":9220,"close":9260,"volume":38064,"rsi_14":28.22,"sma_20":9622.0,"sma_60":9849.83,"sma_120":9947.58},{"date":"2026-02-11","open":9440,"high":9450,"low":9230,"close":9360,"volume":17020,"rsi_14":31.58,"sma_20":9595.5,"sma_60":9836.33,"sma_120":9951.5},{"date":"2026-02-12","open":9480,"high":9480,"low":9310,"close":9440,"volume":16685,"rsi_14":35.84,"sma_20":9570.0,"sma_60":9824.17,"sma_120":9956.33},{"date":"2026-02-13","open":9430,"high":9540,"low":9310,"close":9480,"volume":29255,"rsi_14":34.71,"sma_20":9546.5,"sma_60":9815.17,"sma_120":9957.75},{"date":"2026-02-19","open":9550,"high":9600,"low":9450,"close":9510,"volume":20453,"rsi_14":40.26,"sma_20":9518.0,"sma_60":9808.0,"sma_120":9953.33},{"date":"2026-02-20","open":9550,"high":9550,"low":9390,"close":9450,"volume":23791,"rsi_14":43.36,"sma_20":9490.5,"sma_60":9800.67,"sma_120":9948.0},{"date":"2026-02-23","open":9490,"high":9730,"low":9450,"close":9730,"volume":27981,"rsi_14":56.25,"sma_20":9478.5,"sma_60":9799.0,"sma_120":9944.83},{"date":"2026-02-24","open":9780,"high":9940,"low":9700,"close":9900,"volume":48971,"rsi_14":66.88,"sma_20":9474.0,"sma_60":9803.67,"sma_120":9944.25},{"date":"2026-02-25","open":9830,"high":9930,"low":9760,"close":9800,"volume":19626,"rsi_14":66.46,"sma_20":9467.5,"sma_60":9804.33,"sma_120":9942.25},{"date":"2026-02-26","open":9870,"high":9870,"low":9500,"close":9500,"volume":33735,"rsi_14":58.79,"sma_20":9442.5,"sma_60":9796.83,"sma_120":9938.67},{"date":"2026-02-27","open":9640,"high":11510,"low":9440,"close":10200,"volume":555640,"rsi_14":69.76,"sma_20":9462.0,"sma_60":9801.0,"sma_120":9940.75},{"date":"2026-03-03","open":10090,"high":10190,"low":9800,"close":9850,"volume":91435,"rsi_14":67.05,"sma_20":9472.5,"sma_60":9797.17,"sma_120":9939.75},{"date":"2026-03-04","open":9460,"high":9760,"low":9020,"close":9020,"volume":56845,"rsi_14":46.5,"sma_20":9447.0,"sma_60":9780.83,"sma_120":9932.42},{"date":"2026-03-05","open":9270,"high":9900,"low":9270,"close":9450,"volume":29269,"rsi_14":53.54,"sma_20":9451.5,"sma_60":9771.67,"sma_120":9928.75},{"date":"2026-03-06","open":9530,"high":9690,"low":9300,"close":9600,"volume":42506,"rsi_14":54.7,"sma_20":9468.0,"sma_60":9764.83,"sma_120":9926.42},{"date":"2026-03-09","open":9580,"high":9580,"low":9100,"close":9170,"volume":18627,"rsi_14":47.59,"sma_20":9467.5,"sma_60":9750.17,"sma_120":9920.0},{"date":"2026-03-10","open":9230,"high":9460,"low":9160,"close":9180,"volume":18644,"rsi_14":46.65,"sma_20":9465.5,"sma_60":9736.5,"sma_120":9913.5},{"date":"2026-03-11","open":9390,"high":9440,"low":9190,"close":9250,"volume":15879,"rsi_14":47.06,"sma_20":9479.5,"sma_60":9724.0,"sma_120":9907.25},{"date":"2026-03-12","open":9580,"high":9640,"low":9270,"close":9500,"volume":40924,"rsi_14":49.88,"sma_20":9492.5,"sma_60":9715.5,"sma_120":9903.0},{"date":"2026-03-13","open":9500,"high":9540,"low":9320,"close":9360,"volume":12015,"rsi_14":48.93,"sma_20":9500.5,"sma_60":9705.0,"sma_120":9897.17},{"date":"2026-03-16","open":9230,"high":9475,"low":9200,"close":9250,"volume":22700,"rsi_14":44.06,"sma_20":9500.0,"sma_60":9692.33,"sma_120":9891.0},{"date":"2026-03-17","open":9730,"high":9730,"low":9270,"close":9390,"volume":17781,"rsi_14":43.64,"sma_20":9501.5,"sma_60":9683.0,"sma_120":9886.33},{"date":"2026-03-18","open":9460,"high":9500,"low":9340,"close":9400,"volume":14478,"rsi_14":44.9,"sma_20":9499.5,"sma_60":9673.17,"sma_120":9877.92},{"date":"2026-03-19","open":9400,"high":9560,"low":9320,"close":9530,"volume":22639,"rsi_14":50.4,"sma_20":9502.0,"sma_60":9665.0,"sma_120":9870.92},{"date":"2026-03-20","open":9510,"high":9600,"low":9390,"close":9400,"volume":17253,"rsi_14":37.42,"sma_20":9496.5,"sma_60":9654.33,"sma_120":9862.92},{"date":"2026-03-23","open":9450,"high":9450,"low":9230,"close":9320,"volume":17295,"rsi_14":40.89,"sma_20":9490.0,"sma_60":9643.17,"sma_120":9854.08},{"date":"2026-03-24","open":9380,"high":9390,"low":9200,"close":9350,"volume":10372,"rsi_14":57.82,"sma_20":9471.0,"sma_60":9632.17,"sma_120":9845.08},{"date":"2026-03-25","open":9280,"high":9410,"low":9240,"close":9350,"volume":25076,"rsi_14":47.02,"sma_20":9443.5,"sma_60":9621.5,"sma_120":9836.0},{"date":"2026-03-26","open":9350,"high":9350,"low":9160,"close":9250,"volume":10221,"rsi_14":39.26,"sma_20":9416.0,"sma_60":9608.67,"sma_120":9827.58},{"date":"2026-03-27","open":9180,"high":9550,"low":9020,"close":9180,"volume":22226,"rsi_14":50.39,"sma_20":9400.0,"sma_60":9592.0,"sma_120":9819.33},{"date":"2026-03-30","open":9180,"high":9300,"low":8970,"close":9060,"volume":7744,"rsi_14":45.65,"sma_20":9343.0,"sma_60":9570.5,"sma_120":9810.17},{"date":"2026-03-31","open":9050,"high":9160,"low":8930,"close":8950,"volume":13683,"rsi_14":39.44,"sma_20":9298.0,"sma_60":9553.17,"sma_120":9801.25},{"date":"2026-04-01","open":9230,"high":9341,"low":8479,"close":9030,"volume":14513,"rsi_14":30.08,"sma_20":9297.5,"sma_60":9537.83,"sma_120":9793.0},{"date":"2026-04-02","open":9220,"high":9290,"low":9040,"close":9090,"volume":42426,"rsi_14":38.46,"sma_20":9279.5,"sma_60":9526.0,"sma_120":9784.33},{"date":"2026-04-03","open":11000,"high":11000,"low":9310,"close":9390,"volume":443826,"rsi_14":55.15,"sma_20":9269.0,"sma_60":9519.5,"sma_120":9778.92},{"date":"2026-04-06","open":9380,"high":9660,"low":9180,"close":9300,"volume":108675,"rsi_14":46.56,"sma_20":9275.5,"sma_60":9509.5,"sma_120":9772.25},{"date":"2026-04-07","open":9340,"high":9900,"low":9200,"close":9340,"volume":60487,"rsi_14":47.76,"sma_20":9283.5,"sma_60":9500.17,"sma_120":9766.42},{"date":"2026-04-08","open":9400,"high":9530,"low":9340,"close":9490,"volume":37708,"rsi_14":48.53,"sma_20":9295.5,"sma_60":9496.0,"sma_120":9761.08},{"date":"2026-04-09","open":9570,"high":10520,"low":9420,"close":9730,"volume":268893,"rsi_14":61.22,"sma_20":9307.0,"sma_60":9496.33,"sma_120":9757.67},{"date":"2026-04-10","open":10850,"high":10880,"low":10150,"close":10370,"volume":383141,"rsi_14":75.86,"sma_20":9357.5,"sma_60":9504.33,"sma_120":9759.58},{"date":"2026-04-13","open":10420,"high":10710,"low":10110,"close":10510,"volume":218109,"rsi_14":77.1,"sma_20":9420.5,"sma_60":9514.83,"sma_120":9762.5},{"date":"2026-04-14","open":10460,"high":10580,"low":9880,"close":10350,"volume":111088,"rsi_14":71.74,"sma_20":9468.5,"sma_60":9520.83,"sma_120":9764.58},{"date":"2026-04-15","open":10340,"high":10340,"low":10000,"close":10200,"volume":53995,"rsi_14":70.21,"sma_20":9508.5,"sma_60":9526.0,"sma_120":9765.25},{"date":"2026-04-16","open":10200,"high":10200,"low":10000,"close":10070,"volume":89717,"rsi_14":68.46,"sma_20":9535.5,"sma_60":9528.0,"sma_120":9764.25},{"date":"2026-04-17","open":10160,"high":10200,"low":10050,"close":10130,"volume":49688,"rsi_14":72.77,"sma_20":9572.0,"sma_60":9528.83,"sma_120":9763.33},{"date":"2026-04-20","open":10100,"high":10280,"low":10030,"close":10200,"volume":57530,"rsi_14":77.06,"sma_20":9616.0,"sma_60":9532.17,"sma_120":9764.25},{"date":"2026-04-21","open":10140,"high":10170,"low":10070,"close":10130,"volume":25414,"rsi_14":74.14,"sma_20":9655.0,"sma_60":9534.83,"sma_120":9765.0},{"date":"2026-04-22","open":10130,"high":10130,"low":10000,"close":10040,"volume":34294,"rsi_14":70.39,"sma_20":9689.5,"sma_60":9535.67,"sma_120":9764.5},{"date":"2026-04-23","open":10100,"high":10100,"low":9970,"close":10000,"volume":38763,"rsi_14":64.73,"sma_20":9727.0,"sma_60":9536.83,"sma_120":9763.75},{"date":"2026-04-24","open":10050,"high":10070,"low":9950,"close":10050,"volume":26653,"rsi_14":68.47,"sma_20":9770.5,"sma_60":9537.67,"sma_120":9761.83},{"date":"2026-04-27","open":10260,"high":10370,"low":10150,"close":10370,"volume":46545,"rsi_14":72.29,"sma_20":9836.0,"sma_60":9547.0,"sma_120":9764.5},{"date":"2026-04-28","open":10370,"high":11720,"low":10290,"close":11440,"volume":982233,"rsi_14":80.19,"sma_20":9960.5,"sma_60":9577.0,"sma_120":9776.33},{"date":"2026-04-29","open":11120,"high":11120,"low":10660,"close":10730,"volume":176262,"rsi_14":63.51,"sma_20":10046.5,"sma_60":9597.0,"sma_120":9782.75},{"date":"2026-04-30","open":10750,"high":10750,"low":10410,"close":10600,"volume":72662,"rsi_14":54.33,"sma_20":10347.0,"sma_60":9680.33,"sma_120":9578.83},{"date":"2026-05-04","open":10490,"high":10660,"low":10360,"close":10390,"volume":50918,"rsi_14":48.16,"sma_20":10172.0,"sma_60":9636.33,"sma_120":9791.33},{"date":"2026-05-06","open":10510,"high":10580,"low":10100,"close":10260,"volume":97538,"rsi_14":48.61,"sma_20":10220.0,"sma_60":9654.33,"sma_120":9793.0},{"date":"2026-05-07","open":10250,"high":10340,"low":10000,"close":10080,"volume":66937,"rsi_14":48.16,"sma_20":10257.0,"sma_60":9668.67,"sma_120":9792.67},{"date":"2026-05-08","open":10080,"high":10220,"low":9950,"close":10040,"volume":32717,"rsi_14":49.53,"sma_20":10284.5,"sma_60":9686.5,"sma_120":9791.83},{"date":"2026-05-11","open":10040,"high":10080,"low":9840,"close":9910,"volume":32437,"rsi_14":46.6,"sma_20":10293.5,"sma_60":9697.67,"sma_120":9789.75},{"date":"2026-05-12","open":9930,"high":10170,"low":9770,"close":9860,"volume":64426,"rsi_14":44.72,"sma_20":10268.0,"sma_60":9708.67,"sma_120":9787.08},{"date":"2026-05-13","open":9900,"high":9900,"low":9710,"close":9740,"volume":36730,"rsi_14":44.04,"sma_20":10229.5,"sma_60":9716.67,"sma_120":9783.25},{"date":"2026-05-14","open":9730,"high":9980,"low":9580,"close":9600,"volume":38477,"rsi_14":43.37,"sma_20":10192.0,"sma_60":9720.67,"sma_120":9778.5},{"date":"2026-05-15","open":9600,"high":9750,"low":9470,"close":9510,"volume":72549,"rsi_14":42.73,"sma_20":10157.5,"sma_60":9721.83,"sma_120":9773.0},{"date":"2026-05-18","open":9480,"high":9620,"low":9350,"close":9450,"volume":22243,"rsi_14":41.12,"sma_20":10126.5,"sma_60":9721.33,"sma_120":9768.25},{"date":"2026-05-19","open":9430,"high":9560,"low":9330,"close":9390,"volume":30298,"rsi_14":34.29,"sma_20":10089.5,"sma_60":9719.33,"sma_120":9763.67},{"date":"2026-05-20","open":9300,"high":9400,"low":9050,"close":9190,"volume":70818,"rsi_14":0.0,"sma_20":10039.0,"sma_60":9715.0,"sma_120":9757.83},{"date":"2026-05-21","open":9210,"high":9500,"low":9090,"close":9130,"volume":31171,"rsi_14":0.0,"sma_20":9989.0,"sma_60":9705.0,"sma_120":9752.0},{"date":"2026-05-22","open":9170,"high":9600,"low":9170,"close":9400,"volume":34453,"rsi_14":15.52,"sma_20":9957.0,"sma_60":9696.67,"sma_120":9750.17},{"date":"2026-05-26","open":9450,"high":9590,"low":9210,"close":9420,"volume":24954,"rsi_14":18.71,"sma_20":9928.0,"sma_60":9690.33,"sma_120":9747.33},{"date":"2026-05-27","open":9400,"high":9400,"low":9080,"close":9200,"volume":39168,"rsi_14":17.68,"sma_20":9885.5,"sma_60":9685.33,"sma_120":9741.42},{"date":"2026-05-28","open":9180,"high":9190,"low":8940,"close":9000,"volume":48634,"rsi_14":17.47,"sma_20":9817.0,"sma_60":9665.33,"sma_120":9733.17},{"date":"2026-05-29","open":9010,"high":9010,"low":8680,"close":8690,"volume":46374,"rsi_14":15.03,"sma_20":9679.5,"sma_60":9646.0,"sma_120":9721.58},{"date":"2026-06-01","open":8710,"high":8810,"low":8360,"close":8450,"volume":31390,"rsi_14":14.22,"sma_20":9565.5,"sma_60":9636.5,"sma_120":9708.67},{"date":"2026-06-02","open":8390,"high":8390,"low":8100,"close":8230,"volume":24895,"rsi_14":13.12,"sma_20":9447.0,"sma_60":9616.17,"sma_120":9693.92},{"date":"2026-06-04","open":8200,"high":8700,"low":8120,"close":8290,"volume":29065,"rsi_14":16.28,"sma_20":9342.0,"sma_60":9594.33,"sma_120":9679.58},{"date":"2026-06-05","open":8270,"high":8280,"low":8110,"close":8260,"volume":32903,"rsi_14":17.16,"sma_20":9242.0,"sma_60":9579.17,"sma_120":9664.67},{"date":"2026-06-08","open":7610,"high":8130,"low":7610,"close":8040,"volume":56817,"rsi_14":16.13,"sma_20":9140.0,"sma_60":9560.17,"sma_120":9648.33},{"date":"2026-06-09","open":8050,"high":8560,"low":8040,"close":8260,"volume":42172,"rsi_14":24.46,"sma_20":9051.0,"sma_60":9543.67,"sma_120":9633.83},{"date":"2026-06-10","open":9660,"high":9950,"low":8610,"close":8910,"volume":235384,"rsi_14":41.78,"sma_20":9001.0,"sma_60":9533.83,"sma_120":9624.67},{"date":"2026-06-11","open":8730,"high":8790,"low":8270,"close":8520,"volume":65588,"rsi_14":39.23,"sma_20":8934.0,"sma_60":9519.83,"sma_120":9612.42},{"date":"2026-06-12","open":8530,"high":8800,"low":8530,"close":8750,"volume":46537,"rsi_14":44.21,"sma_20":8884.5,"sma_60":9511.5,"sma_120":9602.25},{"date":"2026-06-15","open":9010,"high":9010,"low":8760,"close":8880,"volume":25617,"rsi_14":41.72,"sma_20":8848.5,"sma_60":9503.0,"sma_120":9593.0},{"date":"2026-06-16","open":8970,"high":9060,"low":8820,"close":8980,"volume":51653,"rsi_14":43.17,"sma_20":8822.0,"sma_60":9496.0,"sma_120":9584.58},{"date":"2026-06-17","open":9300,"high":9600,"low":8950,"close":8980,"volume":109011,"rsi_14":68.56,"sma_20":8706.0,"sma_60":9454.0,"sma_120":9523.0},{"date":"2026-06-18","open":8980,"high":9020,"low":8820,"close":8930,"volume":45234,"rsi_14":48.77,"sma_20":8775.5,"sma_60":9479.0,"sma_120":9566.67},{"date":"2026-06-19","open":8930,"high":9080,"low":8720,"close":8920,"volume":47027,"rsi_14":54.51,"sma_20":8762.0,"sma_60":9472.33,"sma_120":9557.75},{"date":"2026-06-22","open":8920,"high":9360,"low":8880,"close":9050,"volume":42541,"rsi_14":62.3,"sma_20":8758.0,"sma_60":9467.33,"sma_120":9549.75},{"date":"2026-06-23","open":8960,"high":9370,"low":8640,"close":8810,"volume":93578,"rsi_14":61.79,"sma_20":8728.5,"sma_60":9458.33,"sma_120":9539.92},{"date":"2026-06-24","open":8740,"high":9000,"low":8650,"close":8910,"volume":59663,"rsi_14":62.4,"sma_20":8703.0,"sma_60":9452.67,"sma_120":9530.67},{"date":"2026-06-25","open":8720,"high":8990,"low":8720,"close":8750,"volume":41398,"rsi_14":59.32,"sma_20":8680.5,"sma_60":9445.5,"sma_120":9518.75},{"date":"2026-06-26","open":8810,"high":8920,"low":8690,"close":8810,"volume":39562,"rsi_14":65.59,"sma_20":8671.0,"sma_60":9441.33,"sma_120":9505.92},{"date":"2026-06-29","open":8740,"high":8880,"low":8660,"close":8880,"volume":35286,"rsi_14":63.36,"sma_20":8680.5,"sma_60":9440.17,"sma_120":9496.67},{"date":"2026-06-30","open":8840,"high":9000,"low":8760,"close":8870,"volume":50474,"rsi_14":48.81,"sma_20":8701.5,"sma_60":9437.83,"sma_120":9487.83},{"date":"2026-07-01","open":8960,"high":9100,"low":8820,"close":9030,"volume":22651,"rsi_14":67.59,"sma_20":8741.5,"sma_60":9436.83,"sma_120":9481.42},{"date":"2026-07-02","open":8920,"high":9210,"low":8890,"close":8980,"volume":53700,"rsi_14":59.06,"sma_20":8776.0,"sma_60":9430.0,"sma_120":9474.75},{"date":"2026-07-03","open":9050,"high":9230,"low":8970,"close":9190,"volume":36651,"rsi_14":61.48,"sma_20":8822.5,"sma_60":9428.17,"sma_120":9468.83},{"date":"2026-07-06","open":9190,"high":9400,"low":9140,"close":9190,"volume":32755,"rsi_14":58.4,"sma_20":8880.0,"sma_60":9425.67,"sma_120":9462.92},{"date":"2026-07-07","open":9270,"high":9300,"low":9060,"close":9240,"volume":53888,"rsi_14":60.0,"sma_20":8929.0,"sma_60":9421.5,"sma_120":9458.75},{"date":"2026-07-08","open":9180,"high":9290,"low":9010,"close":9140,"volume":55675,"rsi_14":57.78,"sma_20":8940.5,"sma_60":9411.67,"sma_120":9454.0},{"date":"2026-07-09","open":9080,"high":9270,"low":9080,"close":9180,"volume":32946,"rsi_14":59.42,"sma_20":8973.5,"sma_60":9391.83,"sma_120":9448.08},{"date":"2026-07-10","open":9300,"high":9300,"low":9180,"close":9220,"volume":20398,"rsi_14":56.59,"sma_20":8997.0,"sma_60":9370.33,"sma_120":9442.58},{"date":"2026-07-13","open":9260,"high":9350,"low":9110,"close":9200,"volume":39821,"rsi_14":68.22,"sma_20":9013.0,"sma_60":9351.17,"sma_120":9436.0},{"date":"2026-07-14","open":9070,"high":9290,"low":9040,"close":9040,"volume":48573,"rsi_14":55.75,"sma_20":9016.0,"sma_60":9331.83,"sma_120":9428.92},{"date":"2026-07-15","open":9290,"high":9290,"low":9070,"close":9190,"volume":23162,"rsi_14":69.64,"sma_20":9026.5,"sma_60":9317.17,"sma_120":9422.58},{"date":"2026-07-16","open":9210,"high":9340,"low":9100,"close":9290,"volume":15698,"rsi_14":70.69,"sma_20":9044.5,"sma_60":9303.17,"sma_120":9416.0},{"date":"2026-07-20","open":9210,"high":9470,"low":9160,"close":9180,"volume":43724,"rsi_14":62.5,"sma_20":9057.5,"sma_60":9286.17,"sma_120":9409.17},{"date":"2026-07-21","open":9150,"high":9370,"low":9080,"close":9230,"volume":13185,"rsi_14":64.52,"sma_20":9066.5,"sma_60":9271.17,"sma_120":9403.0},{"date":"2026-07-22","open":9240,"high":9490,"low":9240,"close":9260,"volume":13787,"rsi_14":60.36,"sma_20":9089.0,"sma_60":9258.17,"sma_120":9396.92},{"date":"2026-07-23","open":9240,"high":9450,"low":9240,"close":9410,"volume":15691,"rsi_14":67.77,"sma_20":9114.0,"sma_60":9248.33,"sma_120":9392.58},{"date":"2026-07-24","open":9490,"high":9590,"low":9310,"close":9490,"volume":42234,"rsi_14":63.89,"sma_20":9151.0,"sma_60":9239.0,"sma_120":9388.33},{"date":"2026-07-27","open":9410,"high":9550,"low":9400,"close":9530,"volume":17247,"rsi_14":65.18,"sma_20":9187.0,"sma_60":9225.0,"sma_120":9386.0},{"date":"2026-07-28","open":9420,"high":9640,"low":9310,"close":9520,"volume":63432,"rsi_14":62.96,"sma_20":9219.0,"sma_60":9193.0,"sma_120":9385.0},{"date":"2026-07-29","open":9330,"high":9510,"low":9250,"close":9500,"volume":75830,"rsi_14":68.0,"sma_20":9250.5,"sma_60":9172.5,"sma_120":9384.75},{"date":"2026-07-30","open":9500,"high":9680,"low":9290,"close":9580,"volume":61018,"rsi_14":69.23,"sma_20":9278.0,"sma_60":9155.5,"sma_120":9386.58},{"date":"2026-07-31","open":9690,"high":9690,"low":9420,"close":9450,"volume":67752,"rsi_14":60.18,"sma_20":9301.5,"sma_60":9139.83,"sma_120":9388.08},{"date":"2026-08-03","open":9340,"high":9690,"low":9320,"close":9330,"volume":52513,"rsi_14":55.28,"sma_20":9308.5,"sma_60":9124.33,"sma_120":9389.33},{"date":"2026-08-04","open":9530,"high":9640,"low":9340,"close":9620,"volume":44394,"rsi_14":71.32,"sma_20":9330.0,"sma_60":9116.67,"sma_120":9392.67},{"date":"2026-08-05","open":9560,"high":9640,"low":9490,"close":9570,"volume":10778,"rsi_14":65.08,"sma_20":9346.5,"sma_60":9108.83,"sma_120":9397.67},{"date":"2026-08-06","open":9480,"high":9710,"low":9480,"close":9640,"volume":26817,"rsi_14":64.23,"sma_20":9371.5,"sma_60":9104.33,"sma_120":9401.0},{"date":"2026-08-07","open":9580,"high":9690,"low":9510,"close":9540,"volume":34678,"rsi_14":64.75,"sma_20":9389.5,"sma_60":9099.0,"sma_120":9403.83},{"date":"2026-08-10","open":9700,"high":9800,"low":9510,"close":9770,"volume":32820,"rsi_14":69.29,"sma_20":9417.0,"sma_60":9099.5,"sma_120":9408.08},{"date":"2026-08-11","open":9700,"high":9910,"low":9570,"close":9750,"volume":30620,"rsi_14":67.63,"sma_20":9444.5,"sma_60":9102.0,"sma_120":9411.33},{"date":"2026-08-12","open":9750,"high":9850,"low":9560,"close":9570,"volume":53560,"rsi_14":55.63,"sma_20":9471.0,"sma_60":9103.0,"sma_120":9412.42},{"date":"2026-08-13","open":9630,"high":9900,"low":9590,"close":9880,"volume":83094,"rsi_14":61.82,"sma_20":9505.5,"sma_60":9110.17,"sma_120":9415.75},{"date":"2026-08-14","open":9760,"high":10000,"low":9760,"close":9930,"volume":11205,"rsi_14":62.05,"sma_20":9537.5,"sma_60":9119.17,"sma_120":9419.25},{"date":"2026-08-18","open":9880,"high":9880,"low":9690,"close":9870,"volume":13307,"rsi_14":60.23,"sma_20":9572.0,"sma_60":9130.5,"sma_120":9422.75},{"date":"2026-08-19","open":9980,"high":9980,"low":9530,"close":9750,"volume":12107,"rsi_14":56.91,"sma_20":9598.0,"sma_60":9140.83,"sma_120":9422.92},{"date":"2026-08-20","open":9770,"high":9770,"low":9590,"close":9730,"volume":35111,"rsi_14":54.29,"sma_20":9621.5,"sma_60":9146.33,"sma_120":9421.5},{"date":"2026-08-21","open":9820,"high":9830,"low":9440,"close":9690,"volume":45605,"rsi_14":57.23,"sma_20":9635.5,"sma_60":9150.83,"sma_120":9420.58},{"date":"2026-08-24","open":9510,"high":9940,"low":9510,"close":9920,"volume":52631,"rsi_14":66.67,"sma_20":9657.0,"sma_60":9162.83,"sma_120":9424.08},{"date":"2026-08-25","open":9920,"high":9930,"low":9720,"close":9930,"volume":7891,"rsi_14":60.4,"sma_20":9677.0,"sma_60":9178.33,"sma_120":9421.83},{"date":"2026-08-26","open":9990,"high":9990,"low":9690,"close":9890,"volume":8632,"rsi_14":60.81,"sma_20":9695.5,"sma_60":9198.33,"sma_120":9422.17},{"date":"2026-08-27","open":9810,"high":9970,"low":9800,"close":9860,"volume":53381,"rsi_14":57.64,"sma_20":9713.5,"sma_60":9221.83,"sma_120":9429.17},{"date":"2026-08-28","open":9970,"high":10120,"low":9790,"close":10120,"volume":48000,"rsi_14":68.12,"sma_20":9740.5,"sma_60":9253.33,"sma_120":9434.75},{"date":"2026-08-31","open":10050,"high":10080,"low":9920,"close":10040,"volume":32106,"rsi_14":59.31,"sma_20":9770.0,"sma_60":9282.5,"sma_120":9438.42},{"date":"2026-09-01","open":9970,"high":10080,"low":9760,"close":9860,"volume":59740,"rsi_14":53.42,"sma_20":9796.5,"sma_60":9309.17,"sma_120":9444.17},{"date":"2026-09-02","open":9820,"high":10050,"low":9540,"close":9890,"volume":60719,"rsi_14":60.96,"sma_20":9810.0,"sma_60":9340.0,"sma_120":9450.08},{"date":"2026-09-03","open":9900,"high":10100,"low":9840,"close":9940,"volume":89858,"rsi_14":52.5,"sma_20":9828.5,"sma_60":9368.0,"sma_120":9455.83},{"date":"2026-09-04","open":10000,"high":10000,"low":9640,"close":9700,"volume":35826,"rsi_14":41.73,"sma_20":9831.5,"sma_60":9381.17,"sma_120":9457.5},{"date":"2026-09-07","open":9720,"high":9810,"low":9420,"close":9550,"volume":26482,"rsi_14":39.19,"sma_20":9832.0,"sma_60":9398.33,"sma_120":9459.08},{"date":"2026-09-08","open":9880,"high":9880,"low":9400,"close":9460,"volume":18111,"rsi_14":40.0,"sma_20":9816.5,"sma_60":9410.17,"sma_120":9460.83},{"date":"2026-09-09","open":9390,"high":9510,"low":8990,"close":9510,"volume":18374,"rsi_14":42.57,"sma_20":9804.5,"sma_60":9420.67,"sma_120":9461.83},{"date":"2026-09-10","open":9490,"high":9540,"low":9360,"close":9540,"volume":11165,"rsi_14":44.9,"sma_20":9803.0,"sma_60":9430.0,"sma_120":9463.0},{"date":"2026-09-11","open":9540,"high":9660,"low":9400,"close":9510,"volume":6915,"rsi_14":33.86,"sma_20":9784.5,"sma_60":9438.83,"sma_120":9462.83},{"date":"2026-09-14","open":9490,"high":9650,"low":9310,"close":9460,"volume":11799,"rsi_14":32.06,"sma_20":9761.0,"sma_60":9447.67,"sma_120":9463.33},{"date":"2026-09-15","open":9700,"high":9800,"low":9350,"close":9480,"volume":15508,"rsi_14":34.11,"sma_20":9741.5,"sma_60":9457.0,"sma_120":9464.67},{"date":"2026-09-16","open":9590,"high":9590,"low":9300,"close":9450,"volume":12509,"rsi_14":34.11,"sma_20":9726.5,"sma_60":9463.67,"sma_120":9465.5},{"date":"2026-09-17","open":9570,"high":9570,"low":9410,"close":9470,"volume":7254,"rsi_14":19.05,"sma_20":9713.5,"sma_60":9474.67,"sma_120":9466.5},{"date":"2026-09-18","open":9470,"high":9500,"low":9310,"close":9430,"volume":38942,"rsi_14":19.8,"sma_20":9700.5,"sma_60":9483.33,"sma_120":9468.0},{"date":"2026-09-21","open":9360,"high":9600,"low":9250,"close":9410,"volume":27646,"rsi_14":23.53,"sma_20":9675.0,"sma_60":9494.33,"sma_120":9469.92},{"date":"2026-09-22","open":9430,"high":9560,"low":9380,"close":9460,"volume":13317,"rsi_14":25.29,"sma_20":9651.5,"sma_60":9505.17,"sma_120":9473.25},{"date":"2026-09-23","open":9460,"high":9570,"low":9340,"close":9370,"volume":13524,"rsi_14":18.68,"sma_20":9625.5,"sma_60":9513.33,"sma_120":9476.75},{"date":"2026-09-28","open":9400,"high":9580,"low":9330,"close":9480,"volume":13571,"rsi_14":35.9,"sma_20":9606.5,"sma_60":9523.5,"sma_120":9480.67},{"date":"2026-09-29","open":9480,"high":10400,"low":9290,"close":9570,"volume":14684,"rsi_14":51.39,"sma_20":9579.0,"sma_60":9532.5,"sma_120":9484.67},{"date":"2026-09-30","open":9590,"high":9590,"low":9250,"close":9330,"volume":17087,"rsi_14":42.53,"sma_20":9543.5,"sma_60":9538.33,"sma_120":9484.17},{"date":"2026-10-01","open":10340,"high":10390,"low":9420,"close":9420,"volume":134501,"rsi_14":45.05,"sma_20":9521.5,"sma_60":9542.17,"sma_120":9485.17},{"date":"2026-10-02","open":9490,"high":9490,"low":9320,"close":9390,"volume":30456,"rsi_14":41.76,"sma_20":9496.5,"sma_60":9545.5,"sma_120":9485.58},{"date":"2026-10-06","open":9350,"high":10540,"low":9350,"close":9420,"volume":13255,"rsi_14":45.05,"sma_20":9470.5,"sma_60":9548.5,"sma_120":9485.0},{"date":"2026-10-07","open":9660,"high":10300,"low":9300,"close":9380,"volume":12521,"rsi_14":45.56,"sma_20":9454.5,"sma_60":9552.5,"sma_120":9482.08},{"date":"2026-10-08","open":9360,"high":12090,"low":9270,"close":9390,"volume":15102,"rsi_14":44.94,"sma_20":9446.5,"sma_60":9556.0,"sma_120":9473.92},{"date":"2026-10-12","open":9460,"high":9460,"low":9250,"close":9280,"volume":16759,"rsi_14":41.24,"sma_20":9437.5,"sma_60":9557.0,"sma_120":9463.67},{"date":"2026-10-13","open":9340,"high":9370,"low":9080,"close":9250,"volume":18707,"rsi_14":38.78,"sma_20":9424.5,"sma_60":9557.83,"sma_120":9454.5},{"date":"2026-10-14","open":9500,"high":9600,"low":9000,"close":9310,"volume":19892,"rsi_14":44.0,"sma_20":9413.0,"sma_60":9562.33,"sma_120":9447.08},{"date":"2026-10-15","open":9750,"high":9920,"low":9260,"close":9790,"volume":104647,"rsi_14":63.01,"sma_20":9427.0,"sma_60":9572.33,"sma_120":9444.75},{"date":"2026-10-16","open":9670,"high":9790,"low":9450,"close":9630,"volume":28019,"rsi_14":55.41,"sma_20":9435.5,"sma_60":9578.0,"sma_120":9440.58},{"date":"2026-10-19","open":9690,"high":9730,"low":9490,"close":9630,"volume":22316,"rsi_14":58.78,"sma_20":9443.0,"sma_60":9585.5,"sma_120":9435.83},{"date":"2026-10-20","open":9640,"high":9940,"low":9580,"close":9580,"volume":18200,"rsi_14":53.52,"sma_20":9449.5,"sma_60":9591.33,"sma_120":9431.25},{"date":"2026-10-21","open":9680,"high":9800,"low":9520,"close":9550,"volume":19306,"rsi_14":49.26,"sma_20":9453.5,"sma_60":9596.17,"sma_120":9427.17},{"date":"2026-10-22","open":9550,"high":9630,"low":9430,"close":9440,"volume":8359,"rsi_14":54.47,"sma_20":9454.0,"sma_60":9596.67,"sma_120":9422.5},{"date":"2026-10-23","open":9540,"high":9540,"low":9290,"close":9330,"volume":18988,"rsi_14":46.4,"sma_20":9450.0,"sma_60":9594.0,"sma_120":9416.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.87,"pbr":0.41,"ttm_eps":null,"close":8054.8652},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.5,"pbr":0.37,"ttm_eps":null,"close":7219.5459},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.09,"pbr":0.39,"ttm_eps":null,"close":7775.6421},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.47,"pbr":0.38,"ttm_eps":null,"close":7302.4233},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":46.95,"pbr":0.46,"ttm_eps":null,"close":8695.6523},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":9787.4395},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":9930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.49,"ttm_eps":null,"close":8950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":8870.0}],"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":"한국철강","phase":"above-fold","symbol_resolved":true}