{"status":"ok","report":{"price_analysis":{"current":7250.0,"change_1d":0.8,"change_7d":-1.5,"change_30d":-2.3,"high_30d":7810.0,"low_30d":7020.0,"position_in_range":29.0,"support":7099.0,"resistance":7731.0},"summary":"동일금속(109860)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 659.62억. 현재가 7,250원, 전일 대비 +0.8%, 30일 -2.3%. PER 15.3배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 46.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.3배입니다. ROE 1.5%입니다. 시가총액 659.62억. 매출 1046.20억, 영업이익 39.55억.","grade":"C","comment":"PER 15.27배, ROE 1.53%","per":15.27,"pbr":0.42,"roe":1.53,"eps":474.9,"revenue":104619623536.0,"operating_income":3954721801.0,"net_income":4321689287.0,"market_cap":65961536750,"profit_margin":4.13,"roa":1.28,"operating_margin":3.78,"gross_margin":12.35,"debt_ratio":0.19097226231497524,"total_assets":187383367208.0,"total_equity":157336466295.0,"total_debt":30046900913.0,"dividend_yield":4.34,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.6로 중립 구간입니다. MACD(-59.75)가 시그널선(-29.63)을 하회합니다(데드크로스). 현재가가 SMA20(7404)과 SMA60(7405) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7092~7715 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.63565891472869,"macd":-59.74713975874238,"macd_signal":-29.632343772272048,"sma_20":7403.5,"sma_60":7404.666666666667,"bb_upper":7714.580375465892,"bb_lower":7092.419624534108,"atr_14":284.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 46.00, 기관 순매수 0.00. 30일 누적: 외국인 228.00, 기관 4136.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":46.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-32.0,"institution_net":0.0,"retail_net":32.0},{"date":"2026-10-22","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-21","foreign_net":69.0,"institution_net":0.0,"retail_net":-69.0},{"date":"2026-10-20","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-10-19","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-10-16","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-10-15","foreign_net":-13.0,"institution_net":10.0,"retail_net":3.0},{"date":"2026-10-14","foreign_net":3.0,"institution_net":10.0,"retail_net":-13.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":-32.0,"institution_net":22.0,"retail_net":10.0},{"date":"2026-10-06","foreign_net":197.0,"institution_net":0.0,"retail_net":-197.0},{"date":"2026-10-02","foreign_net":-25.0,"institution_net":400.0,"retail_net":-375.0},{"date":"2026-10-01","foreign_net":50.0,"institution_net":64.0,"retail_net":-114.0},{"date":"2026-09-30","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-09-29","foreign_net":24.0,"institution_net":216.0,"retail_net":-240.0},{"date":"2026-09-28","foreign_net":-12.0,"institution_net":-342.0,"retail_net":354.0},{"date":"2026-09-23","foreign_net":19.0,"institution_net":269.0,"retail_net":-288.0},{"date":"2026-09-22","foreign_net":4.0,"institution_net":73.0,"retail_net":-77.0},{"date":"2026-09-21","foreign_net":5.0,"institution_net":-6.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":1.0,"institution_net":-264.0,"retail_net":263.0},{"date":"2026-09-17","foreign_net":6.0,"institution_net":750.0,"retail_net":-756.0},{"date":"2026-09-16","foreign_net":-43.0,"institution_net":39.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":8.0,"institution_net":58.0,"retail_net":-66.0},{"date":"2026-09-14","foreign_net":-29.0,"institution_net":1319.0,"retail_net":-1290.0},{"date":"2026-09-11","foreign_net":-34.0,"institution_net":143.0,"retail_net":-109.0},{"date":"2026-09-10","foreign_net":35.0,"institution_net":539.0,"retail_net":-574.0},{"date":"2026-09-09","foreign_net":4.0,"institution_net":-1210.0,"retail_net":1206.0},{"date":"2026-09-08","foreign_net":38.0,"institution_net":2046.0,"retail_net":-2084.0}],"periods":{"d1":{"foreign_net":-32.0,"institution_net":0,"retail_net":32.0},"d3":{"foreign_net":34.0,"institution_net":0,"retail_net":-34.0},"d7":{"foreign_net":26.0,"institution_net":10.0,"retail_net":-36.0},"d14":{"foreign_net":161.0,"institution_net":442.0,"retail_net":-603.0},"d30":{"foreign_net":228.0,"institution_net":4136.0,"retail_net":-4364.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +6.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.0,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":52.8,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.6,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":75,"summary":"유동비율 2.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.42,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.0%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"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":12.35,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.13,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.27,"current_pbr":0.42,"per_5y_high":339.96,"per_5y_low":9.83,"per_5y_avg":49.68,"per_percentile":66.7,"pbr_5y_high":0.53,"pbr_5y_low":0.43,"pbr_5y_avg":0.47,"pbr_percentile":0.0,"per_5y_median":13.89,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":339.96,"pbr":0.53},{"quarter":"2024-Q3","per":9.83,"pbr":0.5},{"quarter":"2024-Q4","per":11.19,"pbr":0.47},{"quarter":"2025-Q1","per":12.43,"pbr":0.46},{"quarter":"2025-Q2","per":13.25,"pbr":0.47},{"quarter":"2025-Q3","per":16.46,"pbr":0.46},{"quarter":"2025-Q4","per":14.29,"pbr":0.48},{"quarter":"2026-Q1","per":13.89,"pbr":0.43},{"quarter":"2026-Q2","per":15.79,"pbr":0.45},{"quarter":"현재","per":15.27,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8570.4189,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8303.1699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7774.3721,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7592.0103,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7831.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7687.9897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":339.96,"eps":25.21,"close":8570.42,"source":"reported"},{"date":"2024-07","per":330.46,"eps":25.21,"close":8330.82,"source":"reported"},{"date":"2024-08","per":337.04,"eps":25.21,"close":8496.7,"source":"reported"},{"date":"2024-09","per":9.83,"eps":844.58,"close":8303.17,"source":"reported"},{"date":"2024-10","per":9.47,"eps":844.58,"close":7999.06,"source":"reported"},{"date":"2024-11","per":9.15,"eps":844.58,"close":7731.81,"source":"reported"},{"date":"2024-12","per":11.19,"eps":694.64,"close":7774.37,"source":"reported"},{"date":"2025-01","per":11.54,"eps":694.64,"close":8014.32,"source":"reported"},{"date":"2025-02","per":11.47,"eps":694.64,"close":7966.33,"source":"reported"},{"date":"2025-03","per":12.43,"eps":610.71,"close":7592.01,"source":"reported"},{"date":"2025-04","per":12.27,"eps":610.71,"close":7496.03,"source":"reported"},{"date":"2025-05","per":12.43,"eps":610.71,"close":7592.01,"source":"reported"},{"date":"2025-06","per":13.25,"eps":591.28,"close":7831.96,"source":"reported"},{"date":"2025-07","per":13.33,"eps":591.28,"close":7879.95,"source":"reported"},{"date":"2025-08","per":13.1,"eps":591.28,"close":7745.58,"source":"reported"},{"date":"2025-09","per":16.46,"eps":467.2,"close":7687.99,"source":"reported"},{"date":"2025-10","per":15.98,"eps":467.2,"close":7467.24,"source":"reported"},{"date":"2025-11","per":16.15,"eps":467.2,"close":7544.02,"source":"reported"},{"date":"2025-12","per":14.29,"eps":554.76,"close":7930.0,"source":"reported"},{"date":"2026-01","per":13.75,"eps":554.76,"close":7630.0,"source":"reported"},{"date":"2026-02","per":13.68,"eps":554.76,"close":7590.0,"source":"reported"},{"date":"2026-03","per":13.89,"eps":508.87,"close":7070.0,"source":"reported"},{"date":"2026-04","per":14.66,"eps":508.87,"close":7460.0,"source":"reported"},{"date":"2026-05","per":14.4,"eps":508.87,"close":7330.0,"source":"reported"},{"date":"2026-06","per":15.79,"eps":474.9,"close":7500.0,"source":"reported"},{"date":"2026-07","per":15.01,"eps":474.9,"close":7130.0,"source":"reported"},{"date":"2026-08","per":15.56,"eps":474.9,"close":7390.0,"source":"reported"},{"date":"2026-09","per":15.67,"eps":474.9,"close":7440.0,"source":"reported"},{"date":"2026-10","per":15.08,"eps":474.9,"close":7160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":46.8,"std":98.2,"upper_1sd":145.0,"lower_1sd":0.0,"current":15.08,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.34,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":71,"summary":"배당성향 66%로 적정","metrics":[{"name":"배당성향(Payout)","value":66.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.34,"summary":"배당수익률 4.34%","metrics":[{"name":"배당수익률","value":4.34,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:32.716507+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.015281295700972575,"dividend_yield":null,"eps":264.21,"revenue":30302254816.0,"operating_income":2361857136.0,"net_income":2404305066.0,"market_cap":null,"profit_margin":0.07934409767851647,"operating_margin":0.07794328014009398,"roa":0.012830941730976389,"gross_margin":0.12348862276823644,"total_equity":157336466295.0,"total_assets":187383367208.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.3,"pbr":0.4,"roe":0.008892078977007214,"dividend_yield":4.34,"eps":151.89,"revenue":28574296614.0,"operating_income":1546130030.0,"net_income":1382233420.0,"market_cap":67100000000.0,"profit_margin":0.048373313914673005,"operating_margin":0.05410911949596241,"roa":0.0074856376499599295,"gross_margin":0.1050974474566291,"total_equity":155445472715.0,"total_assets":184651393059.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0005998587762163606,"dividend_yield":null,"eps":10.29,"revenue":23157116022.0,"operating_income":272095934.0,"net_income":93666180.0,"market_cap":null,"profit_margin":0.004044811966698018,"operating_margin":0.011749992259031745,"roa":0.0005178112374748163,"gross_margin":0.06397564375427993,"total_equity":156147052796.0,"total_assets":180888658301.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0028330326868927524,"dividend_yield":null,"eps":48.51,"revenue":22585956084.0,"operating_income":-225361299.0,"net_income":441484621.0,"market_cap":null,"profit_margin":0.019546864403617158,"operating_margin":-0.00997793930714525,"roa":0.00244483041665833,"gross_margin":0.04520036071101749,"total_equity":155834637222.0,"total_assets":180578831968.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01746995806923638,"dividend_yield":null,"eps":298.18,"revenue":24141045566.0,"operating_income":1204629831.0,"net_income":2713415278.0,"market_cap":null,"profit_margin":0.11239841582593034,"operating_margin":0.049899654416649966,"roa":0.01510752864063051,"gross_margin":0.09962567687570555,"total_equity":155318934782.0,"total_assets":179606826672.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.011726697049785784,"dividend_yield":null,"eps":197.78,"revenue":21822404202.0,"operating_income":180994025.0,"net_income":1799771740.0,"market_cap":null,"profit_margin":0.08247357730799675,"operating_margin":0.008293954383972601,"roa":0.009986781052879748,"gross_margin":0.07256300668534377,"total_equity":153476442033.0,"total_assets":180215399784.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.004539170555436397,"dividend_yield":null,"eps":-77.27,"revenue":18292125514.0,"operating_income":-937261970.0,"net_income":-703197164.0,"market_cap":null,"profit_margin":-0.03844261638494681,"operating_margin":-0.05123854902934382,"roa":-0.003987232553714185,"gross_margin":0.023193566908082393,"total_equity":154917546149.0,"total_assets":176362214776.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010142149951791682,"dividend_yield":null,"eps":172.59,"revenue":20579128784.0,"operating_income":101078584.0,"net_income":1570580414.0,"market_cap":null,"profit_margin":0.07631909156529043,"operating_margin":0.004911703749023003,"roa":0.00884796648647447,"gross_margin":0.07427053769099927,"total_equity":154856753397.0,"total_assets":177507500328.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018924219922341497,"dividend_yield":null,"eps":317.61,"revenue":24963418672.0,"operating_income":-351171734.0,"net_income":2890206074.0,"market_cap":null,"profit_margin":0.11577765497486826,"operating_margin":-0.014067453605378526,"roa":0.016311392547597694,"gross_margin":0.05648131453972195,"total_equity":152725242354.0,"total_assets":177189413201.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017091350732591673,"dividend_yield":null,"eps":281.71,"revenue":26754518281.0,"operating_income":1209929155.0,"net_income":2563531402.0,"market_cap":null,"profit_margin":0.0958167654179189,"operating_margin":0.04522335787519089,"roa":0.014446390472662015,"gross_margin":0.09301180443107526,"total_equity":149989982776.0,"total_assets":177451343770.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0043915753249400375,"dividend_yield":null,"eps":72.67,"revenue":22468934467.0,"operating_income":2117303314.0,"net_income":661302985.0,"market_cap":null,"profit_margin":0.029431880090764966,"operating_margin":0.09423247538104985,"roa":0.004082357535697585,"gross_margin":0.1449259541338089,"total_equity":150584456845.0,"total_assets":161990462427.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.03911831758461961,"dividend_yield":null,"eps":-646.78,"revenue":26599415032.0,"operating_income":2813257845.0,"net_income":-5885680681.0,"market_cap":null,"profit_margin":-0.22127105704840974,"operating_margin":0.10576389900362677,"roa":-0.035978095071814015,"gross_margin":0.1437883733307207,"total_equity":150458430843.0,"total_assets":163590670080.0}],"current_price":7250.0,"change_pct":0.83,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7516.0},{"date":"2016-10-25","close":7246.0},{"date":"2016-10-26","close":7169.0},{"date":"2016-10-27","close":7308.0},{"date":"2016-10-28","close":7215.0},{"date":"2016-10-31","close":7115.0},{"date":"2016-11-01","close":7192.0},{"date":"2016-11-02","close":7261.0},{"date":"2016-11-03","close":7277.0},{"date":"2016-11-04","close":7315.0},{"date":"2016-11-07","close":7261.0},{"date":"2016-11-08","close":7184.0},{"date":"2016-11-09","close":7038.0},{"date":"2016-11-10","close":7230.0},{"date":"2016-11-11","close":7230.0},{"date":"2016-11-14","close":7184.0},{"date":"2016-11-15","close":7192.0},{"date":"2016-11-16","close":7230.0},{"date":"2016-11-17","close":7292.0},{"date":"2016-11-18","close":7238.0},{"date":"2016-11-21","close":7223.0},{"date":"2016-11-22","close":7176.0},{"date":"2016-11-23","close":7161.0},{"date":"2016-11-24","close":7153.0},{"date":"2016-11-25","close":7053.0},{"date":"2016-11-28","close":7069.0},{"date":"2016-11-29","close":7192.0},{"date":"2016-11-30","close":7146.0},{"date":"2016-12-01","close":7138.0},{"date":"2016-12-02","close":7092.0},{"date":"2016-12-05","close":7107.0},{"date":"2016-12-06","close":7161.0},{"date":"2016-12-07","close":7308.0},{"date":"2016-12-08","close":7423.0},{"date":"2016-12-09","close":7593.0},{"date":"2016-12-12","close":7539.0},{"date":"2016-12-13","close":7508.0},{"date":"2016-12-14","close":7570.0},{"date":"2016-12-15","close":7531.0},{"date":"2016-12-16","close":7531.0},{"date":"2016-12-19","close":7747.0},{"date":"2016-12-20","close":7747.0},{"date":"2016-12-21","close":7747.0},{"date":"2016-12-22","close":7708.0},{"date":"2016-12-23","close":7701.0},{"date":"2016-12-26","close":7708.0},{"date":"2016-12-27","close":7624.0},{"date":"2016-12-28","close":7863.0},{"date":"2016-12-29","close":7824.0},{"date":"2017-01-02","close":7747.0},{"date":"2017-01-03","close":7600.0},{"date":"2017-01-04","close":7654.0},{"date":"2017-01-05","close":7639.0},{"date":"2017-01-06","close":7708.0},{"date":"2017-01-09","close":7678.0},{"date":"2017-01-10","close":7631.0},{"date":"2017-01-11","close":7631.0},{"date":"2017-01-12","close":7978.0},{"date":"2017-01-13","close":8017.0},{"date":"2017-01-16","close":7747.0},{"date":"2017-01-17","close":7708.0},{"date":"2017-01-18","close":7662.0},{"date":"2017-01-19","close":7747.0},{"date":"2017-01-20","close":7624.0},{"date":"2017-01-23","close":7593.0},{"date":"2017-01-24","close":7539.0},{"date":"2017-01-25","close":7554.0},{"date":"2017-01-26","close":7577.0},{"date":"2017-01-31","close":7554.0},{"date":"2017-02-01","close":7639.0},{"date":"2017-02-02","close":7585.0},{"date":"2017-02-03","close":7523.0},{"date":"2017-02-06","close":7508.0},{"date":"2017-02-07","close":7493.0},{"date":"2017-02-08","close":7539.0},{"date":"2017-02-09","close":7639.0},{"date":"2017-02-10","close":7523.0},{"date":"2017-02-13","close":7539.0},{"date":"2017-02-14","close":7469.0},{"date":"2017-02-15","close":7446.0},{"date":"2017-02-16","close":7377.0},{"date":"2017-02-17","close":7400.0},{"date":"2017-02-20","close":7338.0},{"date":"2017-02-21","close":7392.0},{"date":"2017-02-22","close":7508.0},{"date":"2017-02-23","close":7670.0},{"date":"2017-02-24","close":7485.0},{"date":"2017-02-27","close":7508.0},{"date":"2017-02-28","close":7585.0},{"date":"2017-03-02","close":7477.0},{"date":"2017-03-03","close":7361.0},{"date":"2017-03-06","close":7323.0},{"date":"2017-03-07","close":7323.0},{"date":"2017-03-08","close":7300.0},{"date":"2017-03-09","close":7315.0},{"date":"2017-03-10","close":7338.0},{"date":"2017-03-13","close":7423.0},{"date":"2017-03-14","close":7477.0},{"date":"2017-03-15","close":7446.0},{"date":"2017-03-16","close":7439.0},{"date":"2017-03-17","close":7431.0},{"date":"2017-03-20","close":7477.0},{"date":"2017-03-21","close":7469.0},{"date":"2017-03-22","close":7431.0},{"date":"2017-03-23","close":7385.0},{"date":"2017-03-24","close":7292.0},{"date":"2017-03-27","close":7315.0},{"date":"2017-03-28","close":7346.0},{"date":"2017-03-29","close":7392.0},{"date":"2017-03-30","close":7369.0},{"date":"2017-03-31","close":7392.0},{"date":"2017-04-03","close":7392.0},{"date":"2017-04-04","close":7400.0},{"date":"2017-04-05","close":7354.0},{"date":"2017-04-06","close":7423.0},{"date":"2017-04-07","close":7415.0},{"date":"2017-04-10","close":7392.0},{"date":"2017-04-11","close":7408.0},{"date":"2017-04-12","close":7346.0},{"date":"2017-04-13","close":7439.0},{"date":"2017-04-14","close":7462.0},{"date":"2017-04-17","close":7477.0},{"date":"2017-04-18","close":7554.0},{"date":"2017-04-19","close":7554.0},{"date":"2017-04-20","close":7516.0},{"date":"2017-04-21","close":7493.0},{"date":"2017-04-24","close":7254.0},{"date":"2017-04-25","close":7153.0},{"date":"2017-04-26","close":7099.0},{"date":"2017-04-27","close":6945.0},{"date":"2017-04-28","close":6968.0},{"date":"2017-05-02","close":6968.0},{"date":"2017-05-04","close":7015.0},{"date":"2017-05-08","close":7030.0},{"date":"2017-05-10","close":7022.0},{"date":"2017-05-11","close":6984.0},{"date":"2017-05-12","close":6938.0},{"date":"2017-05-15","close":6914.0},{"date":"2017-05-16","close":6907.0},{"date":"2017-05-17","close":6860.0},{"date":"2017-05-18","close":6760.0},{"date":"2017-05-19","close":6891.0},{"date":"2017-05-22","close":6860.0},{"date":"2017-05-23","close":6868.0},{"date":"2017-05-24","close":6899.0},{"date":"2017-05-25","close":6783.0},{"date":"2017-05-26","close":6853.0},{"date":"2017-05-29","close":6830.0},{"date":"2017-05-30","close":6853.0},{"date":"2017-05-31","close":6938.0},{"date":"2017-06-01","close":6914.0},{"date":"2017-06-02","close":6914.0},{"date":"2017-06-05","close":6930.0},{"date":"2017-06-07","close":6991.0},{"date":"2017-06-08","close":6891.0},{"date":"2017-06-09","close":6991.0},{"date":"2017-06-12","close":6991.0},{"date":"2017-06-13","close":7061.0},{"date":"2017-06-14","close":7045.0},{"date":"2017-06-15","close":7053.0},{"date":"2017-06-16","close":7076.0},{"date":"2017-06-19","close":7123.0},{"date":"2017-06-20","close":7038.0},{"date":"2017-06-21","close":7076.0},{"date":"2017-06-22","close":7038.0},{"date":"2017-06-23","close":7076.0},{"date":"2017-06-26","close":7045.0},{"date":"2017-06-27","close":6976.0},{"date":"2017-06-28","close":6930.0},{"date":"2017-06-29","close":6884.0},{"date":"2017-06-30","close":6876.0},{"date":"2017-07-03","close":6961.0},{"date":"2017-07-04","close":6930.0},{"date":"2017-07-05","close":6837.0},{"date":"2017-07-06","close":6884.0},{"date":"2017-07-07","close":6930.0},{"date":"2017-07-10","close":6837.0},{"date":"2017-07-11","close":6899.0},{"date":"2017-07-12","close":6868.0},{"date":"2017-07-13","close":6845.0},{"date":"2017-07-14","close":6868.0},{"date":"2017-07-17","close":6722.0},{"date":"2017-07-18","close":6760.0},{"date":"2017-07-19","close":6799.0},{"date":"2017-07-20","close":6837.0},{"date":"2017-07-21","close":6860.0},{"date":"2017-07-24","close":6791.0},{"date":"2017-07-25","close":6745.0},{"date":"2017-07-26","close":6768.0},{"date":"2017-07-27","close":6737.0},{"date":"2017-07-28","close":6675.0},{"date":"2017-07-31","close":6675.0},{"date":"2017-08-01","close":6806.0},{"date":"2017-08-02","close":6699.0},{"date":"2017-08-03","close":6699.0},{"date":"2017-08-04","close":6706.0},{"date":"2017-08-07","close":6699.0},{"date":"2017-08-08","close":6699.0},{"date":"2017-08-09","close":6660.0},{"date":"2017-08-10","close":6652.0},{"date":"2017-08-11","close":6529.0},{"date":"2017-08-14","close":6606.0},{"date":"2017-08-16","close":6552.0},{"date":"2017-08-17","close":6606.0},{"date":"2017-08-18","close":6621.0},{"date":"2017-08-21","close":6591.0},{"date":"2017-08-22","close":6706.0},{"date":"2017-08-23","close":6675.0},{"date":"2017-08-24","close":6621.0},{"date":"2017-08-25","close":6537.0},{"date":"2017-08-28","close":6583.0},{"date":"2017-08-29","close":6506.0},{"date":"2017-08-30","close":6529.0},{"date":"2017-08-31","close":6552.0},{"date":"2017-09-01","close":6514.0},{"date":"2017-09-04","close":6514.0},{"date":"2017-09-05","close":6514.0},{"date":"2017-09-06","close":6467.0},{"date":"2017-09-07","close":6475.0},{"date":"2017-09-08","close":6475.0},{"date":"2017-09-11","close":6467.0},{"date":"2017-09-12","close":6436.0},{"date":"2017-09-13","close":6460.0},{"date":"2017-09-14","close":6436.0},{"date":"2017-09-15","close":6383.0},{"date":"2017-09-18","close":6305.0},{"date":"2017-09-19","close":6213.0},{"date":"2017-09-20","close":6213.0},{"date":"2017-09-21","close":6167.0},{"date":"2017-09-22","close":6013.0},{"date":"2017-09-25","close":5858.0},{"date":"2017-09-26","close":5804.0},{"date":"2017-09-27","close":5874.0},{"date":"2017-09-28","close":5820.0},{"date":"2017-09-29","close":5828.0},{"date":"2017-10-10","close":5766.0},{"date":"2017-10-11","close":5743.0},{"date":"2017-10-12","close":5789.0},{"date":"2017-10-13","close":5750.0},{"date":"2017-10-16","close":5750.0},{"date":"2017-10-17","close":5781.0},{"date":"2017-10-18","close":5789.0},{"date":"2017-10-19","close":5781.0},{"date":"2017-10-20","close":5804.0},{"date":"2017-10-23","close":5881.0},{"date":"2017-10-24","close":5897.0},{"date":"2017-10-25","close":5935.0},{"date":"2017-10-26","close":5905.0},{"date":"2017-10-27","close":5912.0},{"date":"2017-10-30","close":5905.0},{"date":"2017-10-31","close":5935.0},{"date":"2017-11-01","close":5935.0},{"date":"2017-11-02","close":5897.0},{"date":"2017-11-03","close":5920.0},{"date":"2017-11-06","close":5974.0},{"date":"2017-11-07","close":5974.0},{"date":"2017-11-08","close":5959.0},{"date":"2017-11-09","close":5928.0},{"date":"2017-11-10","close":5974.0},{"date":"2017-11-13","close":5943.0},{"date":"2017-11-14","close":5935.0},{"date":"2017-11-15","close":5959.0},{"date":"2017-11-16","close":5928.0},{"date":"2017-11-17","close":5912.0},{"date":"2017-11-20","close":5881.0},{"date":"2017-11-21","close":5858.0},{"date":"2017-11-22","close":5766.0},{"date":"2017-11-23","close":5843.0},{"date":"2017-11-24","close":5851.0},{"date":"2017-11-27","close":5851.0},{"date":"2017-11-28","close":5858.0},{"date":"2017-11-29","close":5851.0},{"date":"2017-11-30","close":5743.0},{"date":"2017-12-01","close":5743.0},{"date":"2017-12-04","close":5673.0},{"date":"2017-12-05","close":5781.0},{"date":"2017-12-06","close":5781.0},{"date":"2017-12-07","close":5766.0},{"date":"2017-12-08","close":5766.0},{"date":"2017-12-11","close":5774.0},{"date":"2017-12-12","close":5743.0},{"date":"2017-12-13","close":5781.0},{"date":"2017-12-14","close":5720.0},{"date":"2017-12-15","close":5743.0},{"date":"2017-12-18","close":5704.0},{"date":"2017-12-19","close":5689.0},{"date":"2017-12-20","close":5689.0},{"date":"2017-12-21","close":5712.0},{"date":"2017-12-22","close":5681.0},{"date":"2017-12-26","close":5643.0},{"date":"2017-12-27","close":5673.0},{"date":"2017-12-28","close":5689.0},{"date":"2018-01-02","close":4355.4111},{"date":"2018-01-03","close":4337.6338},{"date":"2018-01-04","close":4313.9307},{"date":"2018-01-05","close":4337.6338},{"date":"2018-01-08","close":4385.0391},{"date":"2018-01-09","close":4503.5542},{"date":"2018-01-10","close":4550.96},{"date":"2018-01-11","close":4776.1377},{"date":"2018-01-12","close":5072.4238},{"date":"2018-01-15","close":5072.4238},{"date":"2018-01-16","close":5066.4985},{"date":"2018-01-17","close":5019.0928},{"date":"2018-01-18","close":5030.9438},{"date":"2018-01-19","close":4918.3555},{"date":"2018-01-22","close":4912.4297},{"date":"2018-01-23","close":4912.4297},{"date":"2018-01-24","close":4847.2461},{"date":"2018-01-25","close":4977.6123},{"date":"2018-01-26","close":5196.8643},{"date":"2018-01-29","close":5321.3047},{"date":"2018-01-30","close":5439.8198},{"date":"2018-01-31","close":5416.1162},{"date":"2018-02-01","close":5392.4131},{"date":"2018-02-02","close":5392.4131},{"date":"2018-02-05","close":5422.042},{"date":"2018-02-06","close":5333.1562},{"date":"2018-02-07","close":5327.231},{"date":"2018-02-08","close":5208.7158},{"date":"2018-02-09","close":5463.522},{"date":"2018-02-12","close":5250.1953},{"date":"2018-02-13","close":5185.0127},{"date":"2018-02-14","close":5072.4238},{"date":"2018-02-19","close":5267.9731},{"date":"2018-02-20","close":5238.3447},{"date":"2018-02-21","close":5350.9331},{"date":"2018-02-22","close":5333.1562},{"date":"2018-02-23","close":5297.6016},{"date":"2018-02-26","close":5339.082},{"date":"2018-02-27","close":5339.082},{"date":"2018-02-28","close":5214.6416},{"date":"2018-03-02","close":5214.6416},{"date":"2018-03-05","close":5167.2363},{"date":"2018-03-06","close":5048.7207},{"date":"2018-03-07","close":5208.7158},{"date":"2018-03-08","close":4977.6123},{"date":"2018-03-09","close":5048.7207},{"date":"2018-03-12","close":5102.0522},{"date":"2018-03-13","close":5214.6416},{"date":"2018-03-14","close":5131.6816},{"date":"2018-03-15","close":5155.3843},{"date":"2018-03-16","close":5137.6069},{"date":"2018-03-19","close":5096.127},{"date":"2018-03-20","close":5060.5718},{"date":"2018-03-21","close":5048.7207},{"date":"2018-03-22","close":5090.2007},{"date":"2018-03-23","close":4947.9834},{"date":"2018-03-26","close":4900.5781},{"date":"2018-03-27","close":4835.3945},{"date":"2018-03-28","close":4799.8398},{"date":"2018-03-29","close":4829.4683},{"date":"2018-03-30","close":5131.6816},{"date":"2018-04-02","close":5036.8691},{"date":"2018-04-03","close":4930.2065},{"date":"2018-04-04","close":4859.0972},{"date":"2018-04-05","close":5013.167},{"date":"2018-04-06","close":5072.4238},{"date":"2018-04-09","close":5048.7207},{"date":"2018-04-10","close":4977.6123},{"date":"2018-04-11","close":5036.8691},{"date":"2018-04-12","close":5054.647},{"date":"2018-04-13","close":5161.3101},{"date":"2018-04-16","close":5137.6069},{"date":"2018-04-17","close":5262.0474},{"date":"2018-04-18","close":5487.2246},{"date":"2018-04-19","close":5564.2593},{"date":"2018-04-20","close":5457.5962},{"date":"2018-04-23","close":5795.3633},{"date":"2018-04-24","close":5593.8877},{"date":"2018-04-25","close":5404.2651},{"date":"2018-04-26","close":5463.522},{"date":"2018-04-27","close":5451.6704},{"date":"2018-04-30","close":5540.5571},{"date":"2018-05-02","close":5688.6992},{"date":"2018-05-03","close":5890.1743},{"date":"2018-05-04","close":5813.1406},{"date":"2018-05-08","close":5742.0317},{"date":"2018-05-09","close":5789.437},{"date":"2018-05-10","close":5925.729},{"date":"2018-05-11","close":5878.3228},{"date":"2018-05-14","close":6459.0439},{"date":"2018-05-15","close":6281.2729},{"date":"2018-05-16","close":6370.1587},{"date":"2018-05-17","close":6459.0439},{"date":"2018-05-18","close":6399.7876},{"date":"2018-05-21","close":6340.5298},{"date":"2018-05-23","close":6696.0737},{"date":"2018-05-24","close":6370.1587},{"date":"2018-05-25","close":5688.6992},{"date":"2018-05-28","close":6429.4165},{"date":"2018-05-29","close":6192.3867},{"date":"2018-05-30","close":6666.4458},{"date":"2018-05-31","close":6636.8164},{"date":"2018-06-01","close":6370.1587},{"date":"2018-06-04","close":6933.1021},{"date":"2018-06-05","close":7110.8745},{"date":"2018-06-07","close":6784.9595},{"date":"2018-06-08","close":6755.3306},{"date":"2018-06-11","close":7051.6177},{"date":"2018-06-12","close":6518.3022},{"date":"2018-06-14","close":6222.0151},{"date":"2018-06-15","close":6518.3022},{"date":"2018-06-18","close":6814.5879},{"date":"2018-06-19","close":6222.0151},{"date":"2018-06-20","close":6222.0151},{"date":"2018-06-21","close":6192.3867},{"date":"2018-06-22","close":5902.0259},{"date":"2018-06-25","close":6073.8716},{"date":"2018-06-26","close":5730.1797},{"date":"2018-06-27","close":5582.0366},{"date":"2018-06-28","close":5771.6606},{"date":"2018-06-29","close":5848.6948},{"date":"2018-07-02","close":5475.3735},{"date":"2018-07-03","close":5422.042},{"date":"2018-07-04","close":5262.0474},{"date":"2018-07-05","close":5315.3789},{"date":"2018-07-06","close":5505.002},{"date":"2018-07-09","close":5173.1611},{"date":"2018-07-10","close":5273.8984},{"date":"2018-07-11","close":5439.8198},{"date":"2018-07-12","close":5380.562},{"date":"2018-07-13","close":5463.522},{"date":"2018-07-16","close":5499.0771},{"date":"2018-07-17","close":5427.9683},{"date":"2018-07-18","close":5244.2695},{"date":"2018-07-19","close":5131.6816},{"date":"2018-07-20","close":5202.79},{"date":"2018-07-23","close":4965.7603},{"date":"2018-07-24","close":5256.1216},{"date":"2018-07-25","close":5161.3101},{"date":"2018-07-26","close":5273.8984},{"date":"2018-07-27","close":5398.3389},{"date":"2018-07-30","close":5576.1108},{"date":"2018-07-31","close":5582.0366},{"date":"2018-08-01","close":5552.4087},{"date":"2018-08-02","close":5362.7847},{"date":"2018-08-03","close":5333.1562},{"date":"2018-08-06","close":5244.2695},{"date":"2018-08-07","close":5291.6763},{"date":"2018-08-08","close":5309.4531},{"date":"2018-08-09","close":5309.4531},{"date":"2018-08-10","close":5321.3047},{"date":"2018-08-13","close":5001.3154},{"date":"2018-08-14","close":5362.7847},{"date":"2018-08-16","close":5522.7793},{"date":"2018-08-17","close":6044.2437},{"date":"2018-08-20","close":6103.5005},{"date":"2018-08-21","close":6222.0151},{"date":"2018-08-22","close":6192.3867},{"date":"2018-08-23","close":6133.1294},{"date":"2018-08-24","close":6310.9014},{"date":"2018-08-27","close":6103.5005},{"date":"2018-08-28","close":6192.3867},{"date":"2018-08-29","close":6399.7876},{"date":"2018-08-30","close":6340.5298},{"date":"2018-08-31","close":6281.2729},{"date":"2018-09-03","close":6577.5596},{"date":"2018-09-04","close":6488.6733},{"date":"2018-09-05","close":6340.5298},{"date":"2018-09-06","close":6251.6445},{"date":"2018-09-07","close":6251.6445},{"date":"2018-09-10","close":6340.5298},{"date":"2018-09-11","close":6251.6445},{"date":"2018-09-12","close":6340.5298},{"date":"2018-09-13","close":6281.2729},{"date":"2018-09-14","close":6281.2729},{"date":"2018-09-17","close":6340.5298},{"date":"2018-09-18","close":6370.1587},{"date":"2018-09-19","close":6340.5298},{"date":"2018-09-20","close":6192.3867},{"date":"2018-09-21","close":6370.1587},{"date":"2018-09-27","close":6310.9014},{"date":"2018-09-28","close":6370.1587},{"date":"2018-10-01","close":6340.5298},{"date":"2018-10-02","close":6281.2729},{"date":"2018-10-04","close":6281.2729},{"date":"2018-10-05","close":6222.0151},{"date":"2018-10-08","close":6044.2437},{"date":"2018-10-10","close":6044.2437},{"date":"2018-10-11","close":6103.5005},{"date":"2018-10-12","close":6251.6445},{"date":"2018-10-15","close":6133.1294},{"date":"2018-10-16","close":6133.1294},{"date":"2018-10-17","close":6281.2729},{"date":"2018-10-18","close":6340.5298},{"date":"2018-10-19","close":6222.0151},{"date":"2018-10-22","close":6103.5005},{"date":"2018-10-23","close":6073.8716},{"date":"2018-10-24","close":6044.2437},{"date":"2018-10-25","close":5925.729},{"date":"2018-10-26","close":6014.6152},{"date":"2018-10-29","close":5872.3975},{"date":"2018-10-30","close":5848.6948},{"date":"2018-10-31","close":5777.5854},{"date":"2018-11-01","close":5765.7344},{"date":"2018-11-02","close":5836.8428},{"date":"2018-11-05","close":5955.3574},{"date":"2018-11-06","close":5984.9868},{"date":"2018-11-07","close":5919.8032},{"date":"2018-11-08","close":5913.8774},{"date":"2018-11-09","close":6103.5005},{"date":"2018-11-12","close":6073.8716},{"date":"2018-11-13","close":5913.8774},{"date":"2018-11-14","close":6192.3867},{"date":"2018-11-15","close":6192.3867},{"date":"2018-11-16","close":6340.5298},{"date":"2018-11-19","close":6370.1587},{"date":"2018-11-20","close":6370.1587},{"date":"2018-11-21","close":6399.7876},{"date":"2018-11-22","close":6370.1587},{"date":"2018-11-23","close":6340.5298},{"date":"2018-11-26","close":6340.5298},{"date":"2018-11-27","close":6340.5298},{"date":"2018-11-28","close":6340.5298},{"date":"2018-11-29","close":6310.9014},{"date":"2018-11-30","close":6281.2729},{"date":"2018-12-03","close":6281.2729},{"date":"2018-12-04","close":6399.7876},{"date":"2018-12-05","close":6340.5298},{"date":"2018-12-06","close":6340.5298},{"date":"2018-12-07","close":6340.5298},{"date":"2018-12-10","close":6133.1294},{"date":"2018-12-11","close":6162.7578},{"date":"2018-12-12","close":6192.3867},{"date":"2018-12-13","close":6310.9014},{"date":"2018-12-14","close":6222.0151},{"date":"2018-12-17","close":6340.5298},{"date":"2018-12-18","close":6281.2729},{"date":"2018-12-19","close":6281.2729},{"date":"2018-12-20","close":6281.2729},{"date":"2018-12-21","close":6281.2729},{"date":"2018-12-24","close":6310.9014},{"date":"2018-12-26","close":6310.9014},{"date":"2018-12-27","close":6389.6367},{"date":"2018-12-28","close":6359.3535},{"date":"2019-01-02","close":6389.6367},{"date":"2019-01-03","close":6359.3535},{"date":"2019-01-04","close":6329.0708},{"date":"2019-01-07","close":6329.0708},{"date":"2019-01-08","close":6298.7881},{"date":"2019-01-09","close":6359.3535},{"date":"2019-01-10","close":6359.3535},{"date":"2019-01-11","close":6359.3535},{"date":"2019-01-14","close":6389.6367},{"date":"2019-01-15","close":6510.7671},{"date":"2019-01-16","close":6541.0498},{"date":"2019-01-17","close":6510.7671},{"date":"2019-01-18","close":6359.3535},{"date":"2019-01-21","close":6662.1802},{"date":"2019-01-22","close":6631.897},{"date":"2019-01-23","close":6571.3325},{"date":"2019-01-24","close":6662.1802},{"date":"2019-01-25","close":6722.7456},{"date":"2019-01-28","close":6722.7456},{"date":"2019-01-29","close":6571.3325},{"date":"2019-01-30","close":6631.897},{"date":"2019-01-31","close":6722.7456},{"date":"2019-02-01","close":6662.1802},{"date":"2019-02-07","close":6722.7456},{"date":"2019-02-08","close":6571.3325},{"date":"2019-02-11","close":6571.3325},{"date":"2019-02-12","close":6601.6143},{"date":"2019-02-13","close":6783.3105},{"date":"2019-02-14","close":6904.4404},{"date":"2019-02-15","close":6662.1802},{"date":"2019-02-18","close":6631.897},{"date":"2019-02-19","close":6601.6143},{"date":"2019-02-20","close":6601.6143},{"date":"2019-02-21","close":6601.6143},{"date":"2019-02-22","close":6662.1802},{"date":"2019-02-25","close":6571.3325},{"date":"2019-02-26","close":6631.897},{"date":"2019-02-27","close":6662.1802},{"date":"2019-02-28","close":6510.7671},{"date":"2019-03-04","close":6601.6143},{"date":"2019-03-05","close":6510.7671},{"date":"2019-03-06","close":6480.4839},{"date":"2019-03-07","close":6480.4839},{"date":"2019-03-08","close":6450.2017},{"date":"2019-03-11","close":6480.4839},{"date":"2019-03-12","close":6419.9189},{"date":"2019-03-13","close":6450.2017},{"date":"2019-03-14","close":6450.2017},{"date":"2019-03-15","close":6450.2017},{"date":"2019-03-18","close":6480.4839},{"date":"2019-03-19","close":6541.0498},{"date":"2019-03-20","close":6419.9189},{"date":"2019-03-21","close":6480.4839},{"date":"2019-03-22","close":6419.9189},{"date":"2019-03-25","close":6359.3535},{"date":"2019-03-26","close":6359.3535},{"date":"2019-03-27","close":6359.3535},{"date":"2019-03-28","close":6419.9189},{"date":"2019-03-29","close":6389.6367},{"date":"2019-04-01","close":6419.9189},{"date":"2019-04-02","close":6419.9189},{"date":"2019-04-03","close":6389.6367},{"date":"2019-04-04","close":6419.9189},{"date":"2019-04-05","close":6419.9189},{"date":"2019-04-08","close":6359.3535},{"date":"2019-04-09","close":6450.2017},{"date":"2019-04-10","close":6389.6367},{"date":"2019-04-11","close":6450.2017},{"date":"2019-04-12","close":6480.4839},{"date":"2019-04-15","close":6541.0498},{"date":"2019-04-16","close":6541.0498},{"date":"2019-04-17","close":6571.3325},{"date":"2019-04-18","close":6510.7671},{"date":"2019-04-19","close":6541.0498},{"date":"2019-04-22","close":6662.1802},{"date":"2019-04-23","close":6662.1802},{"date":"2019-04-24","close":6662.1802},{"date":"2019-04-25","close":6692.4624},{"date":"2019-04-26","close":6753.0273},{"date":"2019-04-29","close":6722.7456},{"date":"2019-04-30","close":6662.1802},{"date":"2019-05-02","close":6662.1802},{"date":"2019-05-03","close":6631.897},{"date":"2019-05-07","close":6541.0498},{"date":"2019-05-08","close":6510.7671},{"date":"2019-05-09","close":6631.897},{"date":"2019-05-10","close":6601.6143},{"date":"2019-05-13","close":6510.7671},{"date":"2019-05-14","close":6541.0498},{"date":"2019-05-15","close":6662.1802},{"date":"2019-05-16","close":6753.0273},{"date":"2019-05-17","close":6783.3105},{"date":"2019-05-20","close":6904.4404},{"date":"2019-05-21","close":6965.0059},{"date":"2019-05-22","close":7025.5723},{"date":"2019-05-23","close":6995.29},{"date":"2019-05-24","close":6995.29},{"date":"2019-05-27","close":7086.1362},{"date":"2019-05-28","close":7146.7026},{"date":"2019-05-29","close":7025.5723},{"date":"2019-05-30","close":6934.7236},{"date":"2019-05-31","close":6995.29},{"date":"2019-06-03","close":7025.5723},{"date":"2019-06-04","close":6965.0059},{"date":"2019-06-05","close":7055.854},{"date":"2019-06-07","close":7116.4194},{"date":"2019-06-10","close":7116.4194},{"date":"2019-06-11","close":7267.8325},{"date":"2019-06-12","close":7176.9844},{"date":"2019-06-13","close":7176.9844},{"date":"2019-06-14","close":7207.2676},{"date":"2019-06-17","close":7237.5498},{"date":"2019-06-18","close":7055.854},{"date":"2019-06-19","close":7055.854},{"date":"2019-06-20","close":7055.854},{"date":"2019-06-21","close":7055.854},{"date":"2019-06-24","close":7146.7026},{"date":"2019-06-25","close":7025.5723},{"date":"2019-06-26","close":7025.5723},{"date":"2019-06-27","close":7025.5723},{"date":"2019-06-28","close":7055.854},{"date":"2019-07-01","close":7086.1362},{"date":"2019-07-02","close":7116.4194},{"date":"2019-07-03","close":7086.1362},{"date":"2019-07-04","close":7055.854},{"date":"2019-07-05","close":7086.1362},{"date":"2019-07-08","close":6995.29},{"date":"2019-07-09","close":6965.0059},{"date":"2019-07-10","close":7025.5723},{"date":"2019-07-11","close":7055.854},{"date":"2019-07-12","close":7086.1362},{"date":"2019-07-15","close":7055.854},{"date":"2019-07-16","close":7055.854},{"date":"2019-07-17","close":7086.1362},{"date":"2019-07-18","close":7025.5723},{"date":"2019-07-19","close":7025.5723},{"date":"2019-07-22","close":7025.5723},{"date":"2019-07-23","close":7146.7026},{"date":"2019-07-24","close":7116.4194},{"date":"2019-07-25","close":7025.5723},{"date":"2019-07-26","close":7025.5723},{"date":"2019-07-29","close":6995.29},{"date":"2019-07-30","close":7055.854},{"date":"2019-07-31","close":6995.29},{"date":"2019-08-01","close":7025.5723},{"date":"2019-08-02","close":6995.29},{"date":"2019-08-05","close":6934.7236},{"date":"2019-08-06","close":6904.4404},{"date":"2019-08-07","close":6934.7236},{"date":"2019-08-08","close":6995.29},{"date":"2019-08-09","close":7055.854},{"date":"2019-08-12","close":6965.0059},{"date":"2019-08-13","close":7025.5723},{"date":"2019-08-14","close":7086.1362},{"date":"2019-08-16","close":6995.29},{"date":"2019-08-19","close":7025.5723},{"date":"2019-08-20","close":7025.5723},{"date":"2019-08-21","close":6934.7236},{"date":"2019-08-22","close":6995.29},{"date":"2019-08-23","close":6965.0059},{"date":"2019-08-26","close":6904.4404},{"date":"2019-08-27","close":6934.7236},{"date":"2019-08-28","close":6874.1587},{"date":"2019-08-29","close":6904.4404},{"date":"2019-08-30","close":6934.7236},{"date":"2019-09-02","close":6934.7236},{"date":"2019-09-03","close":6934.7236},{"date":"2019-09-04","close":6904.4404},{"date":"2019-09-05","close":6934.7236},{"date":"2019-09-06","close":6934.7236},{"date":"2019-09-09","close":6934.7236},{"date":"2019-09-10","close":6965.0059},{"date":"2019-09-11","close":7025.5723},{"date":"2019-09-16","close":6995.29},{"date":"2019-09-17","close":6995.29},{"date":"2019-09-18","close":7025.5723},{"date":"2019-09-19","close":7055.854},{"date":"2019-09-20","close":7086.1362},{"date":"2019-09-23","close":7086.1362},{"date":"2019-09-24","close":7086.1362},{"date":"2019-09-25","close":7055.854},{"date":"2019-09-26","close":7025.5723},{"date":"2019-09-27","close":7025.5723},{"date":"2019-09-30","close":7055.854},{"date":"2019-10-01","close":6995.29},{"date":"2019-10-02","close":6965.0059},{"date":"2019-10-04","close":6965.0059},{"date":"2019-10-07","close":6965.0059},{"date":"2019-10-08","close":6965.0059},{"date":"2019-10-10","close":6995.29},{"date":"2019-10-11","close":6995.29},{"date":"2019-10-14","close":7025.5723},{"date":"2019-10-15","close":7025.5723},{"date":"2019-10-16","close":7025.5723},{"date":"2019-10-17","close":7025.5723},{"date":"2019-10-18","close":7025.5723},{"date":"2019-10-21","close":7025.5723},{"date":"2019-10-22","close":7025.5723},{"date":"2019-10-23","close":6995.29},{"date":"2019-10-24","close":6995.29},{"date":"2019-10-25","close":6934.7236},{"date":"2019-10-28","close":6965.0059},{"date":"2019-10-29","close":6965.0059},{"date":"2019-10-30","close":6965.0059},{"date":"2019-10-31","close":6965.0059},{"date":"2019-11-01","close":6995.29},{"date":"2019-11-04","close":6995.29},{"date":"2019-11-05","close":6995.29},{"date":"2019-11-06","close":7025.5723},{"date":"2019-11-07","close":6995.29},{"date":"2019-11-08","close":7025.5723},{"date":"2019-11-11","close":7025.5723},{"date":"2019-11-12","close":7025.5723},{"date":"2019-11-13","close":7025.5723},{"date":"2019-11-14","close":7055.854},{"date":"2019-11-15","close":7086.1362},{"date":"2019-11-18","close":7055.854},{"date":"2019-11-19","close":7055.854},{"date":"2019-11-20","close":7025.5723},{"date":"2019-11-21","close":6995.29},{"date":"2019-11-22","close":7025.5723},{"date":"2019-11-25","close":6995.29},{"date":"2019-11-26","close":7025.5723},{"date":"2019-11-27","close":7025.5723},{"date":"2019-11-28","close":7025.5723},{"date":"2019-11-29","close":7055.854},{"date":"2019-12-02","close":7025.5723},{"date":"2019-12-03","close":7025.5723},{"date":"2019-12-04","close":7055.854},{"date":"2019-12-05","close":7025.5723},{"date":"2019-12-06","close":7025.5723},{"date":"2019-12-09","close":7025.5723},{"date":"2019-12-10","close":7025.5723},{"date":"2019-12-11","close":7055.854},{"date":"2019-12-12","close":7055.854},{"date":"2019-12-13","close":7086.1362},{"date":"2019-12-16","close":7086.1362},{"date":"2019-12-17","close":7086.1362},{"date":"2019-12-18","close":7055.854},{"date":"2019-12-19","close":7055.854},{"date":"2019-12-20","close":7086.1362},{"date":"2019-12-23","close":7176.9844},{"date":"2019-12-24","close":7207.2676},{"date":"2019-12-26","close":7449.5283},{"date":"2019-12-27","close":7839.978},{"date":"2019-12-30","close":7747.0142},{"date":"2020-01-02","close":7127.252},{"date":"2020-01-03","close":7344.1689},{"date":"2020-01-06","close":7344.1689},{"date":"2020-01-07","close":7313.1816},{"date":"2020-01-08","close":7313.1816},{"date":"2020-01-09","close":7344.1689},{"date":"2020-01-10","close":7313.1816},{"date":"2020-01-13","close":7313.1816},{"date":"2020-01-14","close":7282.1929},{"date":"2020-01-15","close":7282.1929},{"date":"2020-01-16","close":7251.2041},{"date":"2020-01-17","close":7437.1328},{"date":"2020-01-20","close":7282.1929},{"date":"2020-01-21","close":7282.1929},{"date":"2020-01-22","close":7344.1689},{"date":"2020-01-23","close":7406.1445},{"date":"2020-01-28","close":7313.1816},{"date":"2020-01-29","close":7406.1445},{"date":"2020-01-30","close":7344.1689},{"date":"2020-01-31","close":7344.1689},{"date":"2020-02-03","close":7313.1816},{"date":"2020-02-04","close":7375.1572},{"date":"2020-02-05","close":7251.2041},{"date":"2020-02-06","close":7375.1572},{"date":"2020-02-07","close":7313.1816},{"date":"2020-02-10","close":7313.1816},{"date":"2020-02-11","close":7282.1929},{"date":"2020-02-12","close":7344.1689},{"date":"2020-02-13","close":7282.1929},{"date":"2020-02-14","close":7282.1929},{"date":"2020-02-17","close":7282.1929},{"date":"2020-02-18","close":7313.1816},{"date":"2020-02-19","close":7282.1929},{"date":"2020-02-20","close":7251.2041},{"date":"2020-02-21","close":7189.2295},{"date":"2020-02-24","close":7158.2417},{"date":"2020-02-25","close":7034.2886},{"date":"2020-02-26","close":7096.2642},{"date":"2020-02-27","close":7003.3003},{"date":"2020-02-28","close":6972.313},{"date":"2020-03-02","close":6941.3242},{"date":"2020-03-03","close":7003.3003},{"date":"2020-03-04","close":6941.3242},{"date":"2020-03-05","close":7003.3003},{"date":"2020-03-06","close":6941.3242},{"date":"2020-03-09","close":6941.3242},{"date":"2020-03-10","close":6724.4082},{"date":"2020-03-11","close":6631.4434},{"date":"2020-03-12","close":6631.4434},{"date":"2020-03-13","close":6321.5635},{"date":"2020-03-16","close":6290.5752},{"date":"2020-03-17","close":6259.5869},{"date":"2020-03-18","close":6321.5635},{"date":"2020-03-19","close":5937.3115},{"date":"2020-03-20","close":6073.6587},{"date":"2020-03-23","close":5931.1133},{"date":"2020-03-24","close":5931.1133},{"date":"2020-03-25","close":6104.647},{"date":"2020-03-26","close":6259.5869},{"date":"2020-03-27","close":6476.5034},{"date":"2020-03-30","close":6352.5513},{"date":"2020-03-31","close":6662.4316},{"date":"2020-04-01","close":6569.4678},{"date":"2020-04-02","close":6879.3486},{"date":"2020-04-03","close":6662.4316},{"date":"2020-04-06","close":6755.396},{"date":"2020-04-07","close":6662.4316},{"date":"2020-04-08","close":6538.48},{"date":"2020-04-09","close":6631.4434},{"date":"2020-04-10","close":6631.4434},{"date":"2020-04-13","close":6538.48},{"date":"2020-04-14","close":6507.4917},{"date":"2020-04-16","close":6631.4434},{"date":"2020-04-17","close":6600.4556},{"date":"2020-04-20","close":6631.4434},{"date":"2020-04-21","close":6569.4678},{"date":"2020-04-22","close":6600.4556},{"date":"2020-04-23","close":6538.48},{"date":"2020-04-24","close":6569.4678},{"date":"2020-04-27","close":6507.4917},{"date":"2020-04-28","close":6507.4917},{"date":"2020-04-29","close":6538.48},{"date":"2020-05-04","close":6445.5151},{"date":"2020-05-06","close":6507.4917},{"date":"2020-05-07","close":6507.4917},{"date":"2020-05-08","close":6569.4678},{"date":"2020-05-11","close":6538.48},{"date":"2020-05-12","close":6352.5513},{"date":"2020-05-13","close":6445.5151},{"date":"2020-05-14","close":6445.5151},{"date":"2020-05-15","close":6662.4316},{"date":"2020-05-18","close":6600.4556},{"date":"2020-05-19","close":6631.4434},{"date":"2020-05-20","close":6600.4556},{"date":"2020-05-21","close":6569.4678},{"date":"2020-05-22","close":6476.5034},{"date":"2020-05-25","close":6476.5034},{"date":"2020-05-26","close":6569.4678},{"date":"2020-05-27","close":6538.48},{"date":"2020-05-28","close":6569.4678},{"date":"2020-05-29","close":6600.4556},{"date":"2020-06-01","close":6569.4678},{"date":"2020-06-02","close":6693.4199},{"date":"2020-06-03","close":6755.396},{"date":"2020-06-04","close":6693.4199},{"date":"2020-06-05","close":6786.3843},{"date":"2020-06-08","close":6941.3242},{"date":"2020-06-09","close":6693.4199},{"date":"2020-06-10","close":6693.4199},{"date":"2020-06-11","close":6724.4082},{"date":"2020-06-12","close":6755.396},{"date":"2020-06-15","close":6538.48},{"date":"2020-06-16","close":6662.4316},{"date":"2020-06-17","close":6848.3599},{"date":"2020-06-18","close":6693.4199},{"date":"2020-06-19","close":6724.4082},{"date":"2020-06-22","close":6848.3599},{"date":"2020-06-23","close":6724.4082},{"date":"2020-06-24","close":6848.3599},{"date":"2020-06-25","close":6724.4082},{"date":"2020-06-26","close":6724.4082},{"date":"2020-06-29","close":6786.3843},{"date":"2020-06-30","close":6724.4082},{"date":"2020-07-01","close":6569.4678},{"date":"2020-07-02","close":6600.4556},{"date":"2020-07-03","close":6724.4082},{"date":"2020-07-06","close":6755.396},{"date":"2020-07-07","close":6755.396},{"date":"2020-07-08","close":6786.3843},{"date":"2020-07-09","close":6848.3599},{"date":"2020-07-10","close":6786.3843},{"date":"2020-07-13","close":6848.3599},{"date":"2020-07-14","close":6817.3721},{"date":"2020-07-15","close":6848.3599},{"date":"2020-07-16","close":6817.3721},{"date":"2020-07-17","close":6879.3486},{"date":"2020-07-20","close":7127.252},{"date":"2020-07-21","close":7065.2759},{"date":"2020-07-22","close":7096.2642},{"date":"2020-07-23","close":7034.2886},{"date":"2020-07-24","close":7003.3003},{"date":"2020-07-27","close":7003.3003},{"date":"2020-07-28","close":7096.2642},{"date":"2020-07-29","close":7034.2886},{"date":"2020-07-30","close":7003.3003},{"date":"2020-07-31","close":7034.2886},{"date":"2020-08-03","close":7034.2886},{"date":"2020-08-04","close":7096.2642},{"date":"2020-08-05","close":7034.2886},{"date":"2020-08-06","close":7034.2886},{"date":"2020-08-07","close":7034.2886},{"date":"2020-08-10","close":7003.3003},{"date":"2020-08-11","close":6910.3359},{"date":"2020-08-12","close":6879.3486},{"date":"2020-08-13","close":6879.3486},{"date":"2020-08-14","close":6910.3359},{"date":"2020-08-18","close":6693.4199},{"date":"2020-08-19","close":6817.3721},{"date":"2020-08-20","close":6817.3721},{"date":"2020-08-21","close":6817.3721},{"date":"2020-08-24","close":6662.4316},{"date":"2020-08-25","close":6662.4316},{"date":"2020-08-26","close":6631.4434},{"date":"2020-08-27","close":6569.4678},{"date":"2020-08-28","close":6569.4678},{"date":"2020-08-31","close":6600.4556},{"date":"2020-09-01","close":6631.4434},{"date":"2020-09-02","close":6631.4434},{"date":"2020-09-03","close":6662.4316},{"date":"2020-09-04","close":6693.4199},{"date":"2020-09-07","close":6693.4199},{"date":"2020-09-08","close":6693.4199},{"date":"2020-09-09","close":6693.4199},{"date":"2020-09-10","close":6631.4434},{"date":"2020-09-11","close":6631.4434},{"date":"2020-09-14","close":6538.48},{"date":"2020-09-15","close":6569.4678},{"date":"2020-09-16","close":6538.48},{"date":"2020-09-17","close":6724.4082},{"date":"2020-09-18","close":6662.4316},{"date":"2020-09-21","close":6786.3843},{"date":"2020-09-22","close":6569.4678},{"date":"2020-09-23","close":6600.4556},{"date":"2020-09-24","close":6476.5034},{"date":"2020-09-25","close":6476.5034},{"date":"2020-09-28","close":6538.48},{"date":"2020-09-29","close":6569.4678},{"date":"2020-10-05","close":6600.4556},{"date":"2020-10-06","close":6600.4556},{"date":"2020-10-07","close":6600.4556},{"date":"2020-10-08","close":6507.4917},{"date":"2020-10-12","close":6538.48},{"date":"2020-10-13","close":6538.48},{"date":"2020-10-14","close":6786.3843},{"date":"2020-10-15","close":6662.4316},{"date":"2020-10-16","close":6538.48},{"date":"2020-10-19","close":6569.4678},{"date":"2020-10-20","close":6569.4678},{"date":"2020-10-21","close":6600.4556},{"date":"2020-10-22","close":6755.396},{"date":"2020-10-23","close":6755.396},{"date":"2020-10-26","close":6569.4678},{"date":"2020-10-27","close":6662.4316},{"date":"2020-10-28","close":6755.396},{"date":"2020-10-29","close":6755.396},{"date":"2020-10-30","close":6476.5034},{"date":"2020-11-02","close":6631.4434},{"date":"2020-11-03","close":6662.4316},{"date":"2020-11-04","close":6600.4556},{"date":"2020-11-05","close":6600.4556},{"date":"2020-11-06","close":6538.48},{"date":"2020-11-09","close":6600.4556},{"date":"2020-11-10","close":6631.4434},{"date":"2020-11-11","close":6600.4556},{"date":"2020-11-12","close":6662.4316},{"date":"2020-11-13","close":6631.4434},{"date":"2020-11-16","close":6569.4678},{"date":"2020-11-17","close":6662.4316},{"date":"2020-11-18","close":6600.4556},{"date":"2020-11-19","close":6631.4434},{"date":"2020-11-20","close":6631.4434},{"date":"2020-11-23","close":6631.4434},{"date":"2020-11-24","close":6662.4316},{"date":"2020-11-25","close":6662.4316},{"date":"2020-11-26","close":6569.4678},{"date":"2020-11-27","close":6600.4556},{"date":"2020-11-30","close":6631.4434},{"date":"2020-12-01","close":6662.4316},{"date":"2020-12-02","close":6631.4434},{"date":"2020-12-03","close":6693.4199},{"date":"2020-12-04","close":6817.3721},{"date":"2020-12-07","close":6910.3359},{"date":"2020-12-08","close":6724.4082},{"date":"2020-12-09","close":6755.396},{"date":"2020-12-10","close":6972.313},{"date":"2020-12-11","close":6972.313},{"date":"2020-12-14","close":6972.313},{"date":"2020-12-15","close":6879.3486},{"date":"2020-12-16","close":6972.313},{"date":"2020-12-17","close":7034.2886},{"date":"2020-12-18","close":7096.2642},{"date":"2020-12-21","close":7034.2886},{"date":"2020-12-22","close":7065.2759},{"date":"2020-12-23","close":7065.2759},{"date":"2020-12-24","close":7096.2642},{"date":"2020-12-28","close":7158.2417},{"date":"2020-12-29","close":7412.7559},{"date":"2020-12-30","close":7349.1279},{"date":"2021-01-04","close":7380.9419},{"date":"2021-01-05","close":7380.9419},{"date":"2021-01-06","close":7349.127},{"date":"2021-01-07","close":7380.9419},{"date":"2021-01-08","close":7349.127},{"date":"2021-01-11","close":7190.0557},{"date":"2021-01-12","close":7126.4263},{"date":"2021-01-13","close":7158.2407},{"date":"2021-01-14","close":7380.9419},{"date":"2021-01-15","close":7508.1992},{"date":"2021-01-18","close":7540.0137},{"date":"2021-01-19","close":7540.0137},{"date":"2021-01-20","close":7540.0137},{"date":"2021-01-21","close":7508.1992},{"date":"2021-01-22","close":7635.4575},{"date":"2021-01-25","close":7603.6421},{"date":"2021-01-26","close":7349.127},{"date":"2021-01-27","close":7603.6421},{"date":"2021-01-28","close":7444.5703},{"date":"2021-01-29","close":7476.3848},{"date":"2021-02-01","close":7540.0137},{"date":"2021-02-02","close":7635.4575},{"date":"2021-02-03","close":7571.8271},{"date":"2021-02-04","close":7635.4575},{"date":"2021-02-05","close":7699.085},{"date":"2021-02-08","close":7699.085},{"date":"2021-02-09","close":7699.085},{"date":"2021-02-10","close":7603.6421},{"date":"2021-02-15","close":7635.4575},{"date":"2021-02-16","close":7762.7144},{"date":"2021-02-17","close":7794.5283},{"date":"2021-02-18","close":7762.7144},{"date":"2021-02-19","close":7794.5283},{"date":"2021-02-22","close":7794.5283},{"date":"2021-02-23","close":7762.7144},{"date":"2021-02-24","close":7603.6421},{"date":"2021-02-25","close":7699.085},{"date":"2021-02-26","close":7667.2715},{"date":"2021-03-02","close":7730.8999},{"date":"2021-03-03","close":7730.8999},{"date":"2021-03-04","close":7730.8999},{"date":"2021-03-05","close":7571.8271},{"date":"2021-03-08","close":7699.085},{"date":"2021-03-09","close":7730.8999},{"date":"2021-03-10","close":7730.8999},{"date":"2021-03-11","close":7762.7144},{"date":"2021-03-12","close":7730.8999},{"date":"2021-03-15","close":7762.7144},{"date":"2021-03-16","close":7762.7144},{"date":"2021-03-17","close":7730.8999},{"date":"2021-03-18","close":7730.8999},{"date":"2021-03-19","close":7794.5283},{"date":"2021-03-22","close":7762.7144},{"date":"2021-03-23","close":7730.8999},{"date":"2021-03-24","close":7762.7144},{"date":"2021-03-25","close":7762.7144},{"date":"2021-03-26","close":7762.7144},{"date":"2021-03-29","close":7730.8999},{"date":"2021-03-30","close":7762.7144},{"date":"2021-03-31","close":7826.3438},{"date":"2021-04-01","close":7889.9722},{"date":"2021-04-02","close":7889.9722},{"date":"2021-04-05","close":7921.7852},{"date":"2021-04-06","close":8239.9307},{"date":"2021-04-07","close":8335.375},{"date":"2021-04-08","close":8239.9307},{"date":"2021-04-09","close":8335.375},{"date":"2021-04-12","close":8271.7451},{"date":"2021-04-13","close":8303.5596},{"date":"2021-04-14","close":8271.7451},{"date":"2021-04-15","close":8271.7451},{"date":"2021-04-16","close":8271.7451},{"date":"2021-04-19","close":8303.5596},{"date":"2021-04-20","close":8335.375},{"date":"2021-04-21","close":8430.8174},{"date":"2021-04-22","close":8462.6309},{"date":"2021-04-23","close":8558.0742},{"date":"2021-04-26","close":8589.8896},{"date":"2021-04-27","close":8589.8896},{"date":"2021-04-28","close":8558.0742},{"date":"2021-04-29","close":8621.7031},{"date":"2021-04-30","close":8526.2588},{"date":"2021-05-03","close":8526.2588},{"date":"2021-05-04","close":8621.7031},{"date":"2021-05-06","close":8908.0322},{"date":"2021-05-07","close":8971.6621},{"date":"2021-05-10","close":8971.6621},{"date":"2021-05-11","close":9130.7334},{"date":"2021-05-12","close":8971.6621},{"date":"2021-05-13","close":8908.0322},{"date":"2021-05-14","close":8971.6621},{"date":"2021-05-17","close":8685.332},{"date":"2021-05-18","close":8717.1465},{"date":"2021-05-20","close":8812.5908},{"date":"2021-05-21","close":8844.4043},{"date":"2021-05-24","close":8780.7744},{"date":"2021-05-25","close":8780.7744},{"date":"2021-05-26","close":8589.8896},{"date":"2021-05-27","close":8748.9619},{"date":"2021-05-28","close":8780.7744},{"date":"2021-05-31","close":8717.1465},{"date":"2021-06-01","close":8748.9619},{"date":"2021-06-02","close":8748.9619},{"date":"2021-06-03","close":8748.9619},{"date":"2021-06-04","close":8844.4043},{"date":"2021-06-07","close":8876.2188},{"date":"2021-06-08","close":8876.2188},{"date":"2021-06-09","close":8876.2188},{"date":"2021-06-10","close":8812.5908},{"date":"2021-06-11","close":8844.4043},{"date":"2021-06-14","close":8844.4043},{"date":"2021-06-15","close":8844.4043},{"date":"2021-06-16","close":8939.8477},{"date":"2021-06-17","close":8908.0322},{"date":"2021-06-18","close":8971.6621},{"date":"2021-06-21","close":8971.6621},{"date":"2021-06-22","close":9003.4756},{"date":"2021-06-23","close":8971.6621},{"date":"2021-06-24","close":9321.6201},{"date":"2021-06-25","close":9512.5059},{"date":"2021-06-28","close":9512.5059},{"date":"2021-06-29","close":9512.5059},{"date":"2021-06-30","close":9512.5059},{"date":"2021-07-01","close":9798.8369},{"date":"2021-07-02","close":9703.3936},{"date":"2021-07-05","close":9321.6201},{"date":"2021-07-06","close":9448.8789},{"date":"2021-07-07","close":9257.9912},{"date":"2021-07-08","close":9226.1768},{"date":"2021-07-09","close":9098.9209},{"date":"2021-07-12","close":9098.9209},{"date":"2021-07-13","close":9130.7334},{"date":"2021-07-14","close":9226.1768},{"date":"2021-07-15","close":9480.6924},{"date":"2021-07-16","close":9448.8789},{"date":"2021-07-19","close":9226.1768},{"date":"2021-07-20","close":9003.4756},{"date":"2021-07-21","close":8908.0322},{"date":"2021-07-22","close":8908.0322},{"date":"2021-07-23","close":9003.4756},{"date":"2021-07-26","close":9003.4756},{"date":"2021-07-27","close":9035.29},{"date":"2021-07-28","close":8939.8477},{"date":"2021-07-29","close":9035.29},{"date":"2021-07-30","close":9162.5469},{"date":"2021-08-02","close":9098.9209},{"date":"2021-08-03","close":9130.7334},{"date":"2021-08-04","close":9194.3633},{"date":"2021-08-05","close":9226.1768},{"date":"2021-08-06","close":9257.9912},{"date":"2021-08-09","close":9289.8057},{"date":"2021-08-10","close":9226.1768},{"date":"2021-08-11","close":9321.6201},{"date":"2021-08-12","close":9289.8057},{"date":"2021-08-13","close":9257.9912},{"date":"2021-08-17","close":9289.8057},{"date":"2021-08-18","close":9289.8057},{"date":"2021-08-19","close":9035.29},{"date":"2021-08-20","close":8908.0322},{"date":"2021-08-23","close":8908.0322},{"date":"2021-08-24","close":8939.8477},{"date":"2021-08-25","close":8939.8477},{"date":"2021-08-26","close":8908.0322},{"date":"2021-08-27","close":8908.0322},{"date":"2021-08-30","close":9067.1055},{"date":"2021-08-31","close":9035.29},{"date":"2021-09-01","close":9035.29},{"date":"2021-09-02","close":9098.9209},{"date":"2021-09-03","close":9226.1768},{"date":"2021-09-06","close":9353.4346},{"date":"2021-09-07","close":9767.0215},{"date":"2021-09-08","close":9894.2793},{"date":"2021-09-09","close":9957.9082},{"date":"2021-09-10","close":10148.7939},{"date":"2021-09-13","close":10021.5371},{"date":"2021-09-14","close":10085.167},{"date":"2021-09-15","close":9894.2793},{"date":"2021-09-16","close":9957.9082},{"date":"2021-09-17","close":9862.4658},{"date":"2021-09-23","close":9671.5791},{"date":"2021-09-24","close":9544.3203},{"date":"2021-09-27","close":9544.3203},{"date":"2021-09-28","close":9162.5469},{"date":"2021-09-29","close":9385.248},{"date":"2021-09-30","close":9417.0635},{"date":"2021-10-01","close":9162.5469},{"date":"2021-10-05","close":9480.6924},{"date":"2021-10-06","close":9544.3203},{"date":"2021-10-07","close":10053.3525},{"date":"2021-10-08","close":10466.9395},{"date":"2021-10-12","close":10530.5674},{"date":"2021-10-13","close":10689.6396},{"date":"2021-10-14","close":10944.1553},{"date":"2021-10-15","close":11039.5977},{"date":"2021-10-18","close":11103.2266},{"date":"2021-10-19","close":11166.8555},{"date":"2021-10-20","close":10975.9688},{"date":"2021-10-21","close":11294.1123},{"date":"2021-10-22","close":11262.2979},{"date":"2021-10-25","close":11485.0},{"date":"2021-10-26","close":11834.959},{"date":"2021-10-27","close":11834.959},{"date":"2021-10-28","close":11834.959},{"date":"2021-10-29","close":11866.7715},{"date":"2021-11-01","close":11898.5869},{"date":"2021-11-02","close":11962.2148},{"date":"2021-11-03","close":12216.7305},{"date":"2021-11-04","close":11637.7627},{"date":"2021-11-05","close":11637.7627},{"date":"2021-11-08","close":11933.9971},{"date":"2021-11-09","close":11722.4014},{"date":"2021-11-10","close":11722.4014},{"date":"2021-11-11","close":11807.0391},{"date":"2021-11-12","close":11933.9971},{"date":"2021-11-15","close":11933.9971},{"date":"2021-11-16","close":11933.9971},{"date":"2021-11-17","close":11933.9971},{"date":"2021-11-18","close":11722.4014},{"date":"2021-11-19","close":11849.3574},{"date":"2021-11-22","close":11722.4014},{"date":"2021-11-23","close":11680.083},{"date":"2021-11-24","close":12314.8691},{"date":"2021-11-25","close":11933.9971},{"date":"2021-11-26","close":11849.3574},{"date":"2021-11-29","close":11510.8047},{"date":"2021-11-30","close":11172.251},{"date":"2021-12-01","close":11595.4434},{"date":"2021-12-02","close":11595.4434},{"date":"2021-12-03","close":11807.0391},{"date":"2021-12-06","close":11764.7207},{"date":"2021-12-07","close":11637.7627},{"date":"2021-12-08","close":11680.083},{"date":"2021-12-09","close":11891.6777},{"date":"2021-12-10","close":11807.0391},{"date":"2021-12-13","close":11764.7207},{"date":"2021-12-14","close":11722.4014},{"date":"2021-12-15","close":11807.0391},{"date":"2021-12-16","close":11764.7207},{"date":"2021-12-17","close":12103.2734},{"date":"2021-12-20","close":12103.2734},{"date":"2021-12-21","close":11891.6777},{"date":"2021-12-22","close":11849.3574},{"date":"2021-12-23","close":11933.9971},{"date":"2021-12-24","close":12230.2305},{"date":"2021-12-27","close":12230.2305},{"date":"2021-12-28","close":12187.9121},{"date":"2021-12-29","close":12575.5137},{"date":"2021-12-30","close":12403.2461},{"date":"2022-01-03","close":14400.0},{"date":"2022-01-04","close":12317.1123},{"date":"2022-01-05","close":12360.1787},{"date":"2022-01-06","close":12230.9785},{"date":"2022-01-07","close":12360.1787},{"date":"2022-01-10","close":12317.1123},{"date":"2022-01-11","close":12187.9121},{"date":"2022-01-12","close":12230.9785},{"date":"2022-01-13","close":12230.9785},{"date":"2022-01-14","close":12230.9785},{"date":"2022-01-17","close":12230.9785},{"date":"2022-01-18","close":13738.3184},{"date":"2022-01-19","close":13006.1816},{"date":"2022-01-20","close":13307.6494},{"date":"2022-01-21","close":13264.582},{"date":"2022-01-24","close":13049.248},{"date":"2022-01-25","close":13049.248},{"date":"2022-01-26","close":13049.248},{"date":"2022-01-27","close":13092.3154},{"date":"2022-01-28","close":13092.3154},{"date":"2022-02-03","close":13479.917},{"date":"2022-02-04","close":13393.7822},{"date":"2022-02-07","close":13393.7822},{"date":"2022-02-08","close":13393.7822},{"date":"2022-02-09","close":13393.7822},{"date":"2022-02-10","close":13436.8496},{"date":"2022-02-11","close":13436.8496},{"date":"2022-02-14","close":13350.7158},{"date":"2022-02-15","close":13522.9834},{"date":"2022-02-16","close":13738.3184},{"date":"2022-02-17","close":13738.3184},{"date":"2022-02-18","close":13609.1162},{"date":"2022-02-21","close":13609.1162},{"date":"2022-02-22","close":13609.1162},{"date":"2022-02-23","close":13609.1162},{"date":"2022-02-24","close":13781.3838},{"date":"2022-02-25","close":13609.1162},{"date":"2022-02-28","close":13609.1162},{"date":"2022-03-02","close":13738.3184},{"date":"2022-03-03","close":14039.7852},{"date":"2022-03-04","close":14039.7852},{"date":"2022-03-07","close":14685.7871},{"date":"2022-03-08","close":14728.8535},{"date":"2022-03-10","close":14728.8535},{"date":"2022-03-11","close":14728.8535},{"date":"2022-03-14","close":14642.7207},{"date":"2022-03-15","close":14642.7207},{"date":"2022-03-16","close":14642.7207},{"date":"2022-03-17","close":14642.7207},{"date":"2022-03-18","close":14814.9873},{"date":"2022-03-21","close":14814.9873},{"date":"2022-03-22","close":15030.3213},{"date":"2022-03-23","close":15504.0557},{"date":"2022-03-24","close":15547.123},{"date":"2022-03-25","close":15245.6562},{"date":"2022-03-28","close":15202.5898},{"date":"2022-03-29","close":15116.4541},{"date":"2022-03-30","close":15159.5225},{"date":"2022-03-31","close":15202.5898},{"date":"2022-04-01","close":15374.8574},{"date":"2022-04-04","close":15676.3252},{"date":"2022-04-05","close":15719.3906},{"date":"2022-04-06","close":15590.1895},{"date":"2022-04-07","close":15159.5225},{"date":"2022-04-08","close":15159.5225},{"date":"2022-04-11","close":15331.79},{"date":"2022-04-12","close":15331.79},{"date":"2022-04-13","close":15460.9893},{"date":"2022-04-14","close":15633.2588},{"date":"2022-04-15","close":15676.3252},{"date":"2022-04-18","close":15719.3906},{"date":"2022-04-19","close":15762.458},{"date":"2022-04-20","close":15805.5254},{"date":"2022-04-21","close":15762.458},{"date":"2022-04-22","close":15590.1895},{"date":"2022-04-25","close":15633.2588},{"date":"2022-04-26","close":15417.9248},{"date":"2022-04-27","close":14987.2568},{"date":"2022-04-28","close":15331.79},{"date":"2022-04-29","close":15030.3213},{"date":"2022-05-02","close":14944.1885},{"date":"2022-05-03","close":14944.1885},{"date":"2022-05-04","close":14771.9209},{"date":"2022-05-06","close":14858.0557},{"date":"2022-05-09","close":16900.0},{"date":"2022-05-10","close":14556.5859},{"date":"2022-05-11","close":14513.5205},{"date":"2022-05-12","close":14427.3877},{"date":"2022-05-13","close":14556.5859},{"date":"2022-05-16","close":14255.1182},{"date":"2022-05-17","close":13996.7178},{"date":"2022-05-18","close":13910.584},{"date":"2022-05-19","close":13867.5176},{"date":"2022-05-20","close":14384.3193},{"date":"2022-05-23","close":14384.3193},{"date":"2022-05-24","close":14212.0527},{"date":"2022-05-25","close":14298.1865},{"date":"2022-05-26","close":14168.9854},{"date":"2022-05-27","close":14212.0527},{"date":"2022-05-30","close":14298.1865},{"date":"2022-05-31","close":14255.1182},{"date":"2022-06-02","close":14470.4531},{"date":"2022-06-03","close":14858.0557},{"date":"2022-06-07","close":14685.7871},{"date":"2022-06-08","close":14642.7207},{"date":"2022-06-09","close":14771.9209},{"date":"2022-06-10","close":14771.9209},{"date":"2022-06-13","close":14599.6523},{"date":"2022-06-14","close":14168.9854},{"date":"2022-06-15","close":13781.3838},{"date":"2022-06-16","close":13867.5176},{"date":"2022-06-17","close":13695.251},{"date":"2022-06-20","close":13436.8496},{"date":"2022-06-21","close":13566.0488},{"date":"2022-06-22","close":13566.0488},{"date":"2022-06-23","close":13307.6494},{"date":"2022-06-24","close":13566.0488},{"date":"2022-06-27","close":13522.9834},{"date":"2022-06-28","close":13781.3838},{"date":"2022-06-29","close":13867.5176},{"date":"2022-06-30","close":14470.4531},{"date":"2022-07-01","close":14901.1221},{"date":"2022-07-04","close":14728.8535},{"date":"2022-07-05","close":15073.3887},{"date":"2022-07-06","close":14944.1885},{"date":"2022-07-07","close":15073.3887},{"date":"2022-07-08","close":15676.3252},{"date":"2022-07-11","close":15547.123},{"date":"2022-07-12","close":15374.8574},{"date":"2022-07-13","close":15374.8574},{"date":"2022-07-14","close":15676.3252},{"date":"2022-07-15","close":15805.5254},{"date":"2022-07-18","close":15762.458},{"date":"2022-07-19","close":15805.5254},{"date":"2022-07-20","close":16106.9922},{"date":"2022-07-21","close":16925.2617},{"date":"2022-07-22","close":16580.7285},{"date":"2022-07-25","close":16709.9277},{"date":"2022-07-26","close":16666.8613},{"date":"2022-07-27","close":16796.0625},{"date":"2022-07-28","close":16666.8613},{"date":"2022-07-29","close":16451.5273},{"date":"2022-08-01","close":16796.0625},{"date":"2022-08-02","close":17485.1328},{"date":"2022-08-03","close":17614.332},{"date":"2022-08-04","close":17269.7969},{"date":"2022-08-05","close":17398.9961},{"date":"2022-08-08","close":17398.9961},{"date":"2022-08-09","close":17226.7305},{"date":"2022-08-10","close":17312.8633},{"date":"2022-08-11","close":17355.9316},{"date":"2022-08-12","close":17485.1328},{"date":"2022-08-16","close":17355.9316},{"date":"2022-08-17","close":17743.5312},{"date":"2022-08-18","close":17442.0625},{"date":"2022-08-19","close":17442.0625},{"date":"2022-08-22","close":17398.9961},{"date":"2022-08-23","close":17398.9961},{"date":"2022-08-24","close":17398.9961},{"date":"2022-08-25","close":17398.9961},{"date":"2022-08-26","close":17915.8008},{"date":"2022-08-29","close":17872.7324},{"date":"2022-08-30","close":18131.1328},{"date":"2022-08-31","close":18475.6699},{"date":"2022-09-01","close":18475.6699},{"date":"2022-09-02","close":18346.4668},{"date":"2022-09-05","close":18432.6016},{"date":"2022-09-06","close":18389.5352},{"date":"2022-09-07","close":18389.5352},{"date":"2022-09-08","close":18389.5352},{"date":"2022-09-13","close":18260.334},{"date":"2022-09-14","close":18260.334},{"date":"2022-09-15","close":18260.334},{"date":"2022-09-16","close":18174.2012},{"date":"2022-09-19","close":18131.1328},{"date":"2022-09-20","close":18217.2656},{"date":"2022-09-21","close":18217.2656},{"date":"2022-09-22","close":18303.4004},{"date":"2022-09-23","close":18475.6699},{"date":"2022-09-26","close":18174.2012},{"date":"2022-09-27","close":18131.1328},{"date":"2022-09-28","close":18217.2656},{"date":"2022-09-29","close":18260.334},{"date":"2022-09-30","close":18088.0664},{"date":"2022-10-04","close":18131.1328},{"date":"2022-10-05","close":18346.4668},{"date":"2022-10-06","close":18389.5352},{"date":"2022-10-07","close":19121.6699},{"date":"2022-10-11","close":18949.4043},{"date":"2022-10-12","close":19638.4707},{"date":"2022-10-13","close":19423.1387},{"date":"2022-10-14","close":19939.9375},{"date":"2022-10-17","close":20930.4766},{"date":"2022-10-18","close":20887.4082},{"date":"2022-10-19","close":21059.6777},{"date":"2022-10-20","close":21231.9453},{"date":"2022-10-21","close":21059.6777},{"date":"2022-10-24","close":21231.9453},{"date":"2022-10-25","close":21318.0762},{"date":"2022-10-26","close":20844.3418},{"date":"2022-10-27","close":21102.7441},{"date":"2022-10-28","close":20844.3418},{"date":"2022-10-31","close":20801.2773},{"date":"2022-11-01","close":21318.0762},{"date":"2022-11-02","close":21921.0137},{"date":"2022-11-03","close":21877.9473},{"date":"2022-11-04","close":21275.0117},{"date":"2022-11-07","close":20930.4766},{"date":"2022-11-08","close":21016.6113},{"date":"2022-11-09","close":20930.4766},{"date":"2022-11-10","close":20887.4082},{"date":"2022-11-11","close":20672.0762},{"date":"2022-11-14","close":20930.4766},{"date":"2022-11-15","close":20672.0762},{"date":"2022-11-16","close":20672.0762},{"date":"2022-11-17","close":20758.2109},{"date":"2022-11-18","close":20758.2109},{"date":"2022-11-21","close":20672.0762},{"date":"2022-11-22","close":20672.0762},{"date":"2022-11-23","close":20887.4082},{"date":"2022-11-24","close":21231.9453},{"date":"2022-11-25","close":21705.6816},{"date":"2022-11-28","close":21361.1445},{"date":"2022-11-29","close":20973.5449},{"date":"2022-11-30","close":20758.2109},{"date":"2022-12-01","close":20629.0078},{"date":"2022-12-02","close":20499.8086},{"date":"2022-12-05","close":20499.8086},{"date":"2022-12-06","close":20542.875},{"date":"2022-12-07","close":20542.875},{"date":"2022-12-08","close":20542.875},{"date":"2022-12-09","close":20499.8086},{"date":"2022-12-12","close":20456.7422},{"date":"2022-12-13","close":20456.7422},{"date":"2022-12-14","close":20370.6094},{"date":"2022-12-15","close":20370.6094},{"date":"2022-12-16","close":14771.9209},{"date":"2022-12-19","close":15202.5898},{"date":"2022-12-20","close":14771.9209},{"date":"2022-12-21","close":15116.4541},{"date":"2022-12-22","close":14901.1221},{"date":"2022-12-23","close":14599.6523},{"date":"2022-12-26","close":15159.5225},{"date":"2022-12-27","close":15719.3906},{"date":"2022-12-28","close":16071.6465},{"date":"2022-12-29","close":16071.6465},{"date":"2023-01-02","close":16423.9023},{"date":"2023-01-03","close":16908.252},{"date":"2023-01-04","close":17876.9551},{"date":"2023-01-05","close":17920.9863},{"date":"2023-01-06","close":18185.1777},{"date":"2023-01-09","close":18933.7207},{"date":"2023-01-10","close":19109.8496},{"date":"2023-01-11","close":19946.4551},{"date":"2023-01-12","close":20386.7734},{"date":"2023-01-13","close":21091.2852},{"date":"2023-01-16","close":21047.252},{"date":"2023-01-17","close":21091.2852},{"date":"2023-01-18","close":20915.1582},{"date":"2023-01-19","close":20915.1582},{"date":"2023-01-20","close":20827.0918},{"date":"2023-01-25","close":21575.6348},{"date":"2023-01-26","close":21311.4434},{"date":"2023-01-27","close":21135.3184},{"date":"2023-01-30","close":21399.5078},{"date":"2023-01-31","close":21751.7637},{"date":"2023-02-01","close":21883.8594},{"date":"2023-02-02","close":21971.9219},{"date":"2023-02-03","close":22456.2734},{"date":"2023-02-06","close":22324.1777},{"date":"2023-02-07","close":22324.1777},{"date":"2023-02-08","close":22324.1777},{"date":"2023-02-09","close":22368.209},{"date":"2023-02-10","close":22324.1777},{"date":"2023-02-13","close":22236.1133},{"date":"2023-02-14","close":22852.5605},{"date":"2023-02-15","close":23072.7207},{"date":"2023-02-16","close":23116.7539},{"date":"2023-02-17","close":24481.7402},{"date":"2023-02-20","close":25098.1895},{"date":"2023-02-21","close":25186.252},{"date":"2023-02-22","close":25538.5059},{"date":"2023-02-23","close":25098.1895},{"date":"2023-02-24","close":25098.1895},{"date":"2023-02-27","close":24833.9961},{"date":"2023-02-28","close":25010.123},{"date":"2023-03-02","close":25098.1895},{"date":"2023-03-03","close":25450.4453},{"date":"2023-03-06","close":25362.3789},{"date":"2023-03-07","close":25230.2852},{"date":"2023-03-08","close":25362.3789},{"date":"2023-03-09","close":25494.4746},{"date":"2023-03-10","close":25670.6035},{"date":"2023-03-13","close":25670.6035},{"date":"2023-03-14","close":25626.5703},{"date":"2023-03-15","close":25758.666},{"date":"2023-03-16","close":25978.8262},{"date":"2023-03-17","close":25670.6035},{"date":"2023-03-20","close":25714.6348},{"date":"2023-03-21","close":25758.666},{"date":"2023-03-22","close":25802.6973},{"date":"2023-03-23","close":25802.6973},{"date":"2023-03-24","close":25846.7305},{"date":"2023-03-27","close":25934.7949},{"date":"2023-03-28","close":25934.7949},{"date":"2023-03-29","close":26595.2734},{"date":"2023-03-30","close":26595.2734},{"date":"2023-03-31","close":26331.0801},{"date":"2023-04-03","close":26331.0801},{"date":"2023-04-04","close":26287.0488},{"date":"2023-04-05","close":26287.0488},{"date":"2023-04-06","close":26287.0488},{"date":"2023-04-07","close":26287.0488},{"date":"2023-04-10","close":26375.1133},{"date":"2023-04-11","close":26375.1133},{"date":"2023-04-12","close":26375.1133},{"date":"2023-04-13","close":26419.1465},{"date":"2023-04-14","close":26815.4316},{"date":"2023-04-17","close":26815.4316},{"date":"2023-04-18","close":26771.4004},{"date":"2023-04-19","close":26375.1133},{"date":"2023-04-20","close":26331.0801},{"date":"2023-04-21","close":26331.0801},{"date":"2023-04-24","close":26375.1133},{"date":"2023-04-25","close":26639.3047},{"date":"2023-04-26","close":26639.3047},{"date":"2023-04-27","close":27475.9102},{"date":"2023-04-28","close":28356.5488},{"date":"2023-05-02","close":28004.2949},{"date":"2023-05-03","close":28004.2949},{"date":"2023-05-04","close":28004.2949},{"date":"2023-05-08","close":27784.1328},{"date":"2023-05-09","close":27784.1328},{"date":"2023-05-10","close":27784.1328},{"date":"2023-05-11","close":27740.1035},{"date":"2023-05-12","close":27740.1035},{"date":"2023-05-15","close":27740.1035},{"date":"2023-05-16","close":27696.0703},{"date":"2023-05-17","close":27652.0391},{"date":"2023-05-18","close":27652.0391},{"date":"2023-05-19","close":27652.0391},{"date":"2023-05-22","close":27652.0391},{"date":"2023-05-23","close":27519.9414},{"date":"2023-05-24","close":27608.0078},{"date":"2023-05-25","close":27608.0078},{"date":"2023-05-26","close":27563.9746},{"date":"2023-05-30","close":27563.9746},{"date":"2023-05-31","close":27519.9414},{"date":"2023-06-01","close":27608.0078},{"date":"2023-06-02","close":27608.0078},{"date":"2023-06-05","close":27563.9746},{"date":"2023-06-07","close":27563.9746},{"date":"2023-06-08","close":27563.9746},{"date":"2023-06-09","close":27475.9102},{"date":"2023-06-12","close":27431.8809},{"date":"2023-06-13","close":27299.7812},{"date":"2023-06-14","close":19109.8496},{"date":"2023-06-15","close":19109.8496},{"date":"2023-06-16","close":19109.8496},{"date":"2023-06-19","close":19109.8496},{"date":"2023-06-20","close":19109.8496},{"date":"2023-06-21","close":19109.8496},{"date":"2023-06-22","close":19109.8496},{"date":"2023-06-23","close":19109.8496},{"date":"2023-06-26","close":19109.8496},{"date":"2023-06-27","close":19109.8496},{"date":"2023-06-28","close":19109.8496},{"date":"2023-06-29","close":19109.8496},{"date":"2023-06-30","close":19109.8496},{"date":"2023-07-03","close":13385.7002},{"date":"2023-07-04","close":10743.7852},{"date":"2023-07-05","close":11377.8457},{"date":"2023-07-06","close":10136.1455},{"date":"2023-07-07","close":10188.9844},{"date":"2023-07-10","close":10470.7871},{"date":"2023-07-11","close":10523.626},{"date":"2023-07-12","close":10946.333},{"date":"2023-07-13","close":10972.751},{"date":"2023-07-14","close":10646.915},{"date":"2023-07-17","close":10567.6592},{"date":"2023-07-18","close":10338.6914},{"date":"2023-07-19","close":10532.4326},{"date":"2023-07-20","close":10532.4326},{"date":"2023-07-21","close":10417.9502},{"date":"2023-07-24","close":10021.6621},{"date":"2023-07-25","close":10100.9199},{"date":"2023-07-26","close":9528.5049},{"date":"2023-07-27","close":9731.0518},{"date":"2023-07-28","close":9951.2119},{"date":"2023-07-31","close":10435.5625},{"date":"2023-08-01","close":10409.1426},{"date":"2023-08-02","close":10514.8203},{"date":"2023-08-03","close":10717.3662},{"date":"2023-08-04","close":10734.9785},{"date":"2023-08-07","close":10541.2393},{"date":"2023-08-08","close":10409.1426},{"date":"2023-08-09","close":10417.9502},{"date":"2023-08-10","close":10426.7568},{"date":"2023-08-11","close":10479.5947},{"date":"2023-08-14","close":10118.5332},{"date":"2023-08-16","close":9722.2451},{"date":"2023-08-17","close":9510.8916},{"date":"2023-08-18","close":9141.0244},{"date":"2023-08-21","close":9141.0244},{"date":"2023-08-22","close":8991.3154},{"date":"2023-08-23","close":8938.4775},{"date":"2023-08-24","close":8991.3154},{"date":"2023-08-25","close":9158.6377},{"date":"2023-08-28","close":9158.6377},{"date":"2023-08-29","close":9158.6377},{"date":"2023-08-30","close":9202.6689},{"date":"2023-08-31","close":9202.6689},{"date":"2023-09-01","close":9123.4111},{"date":"2023-09-04","close":9070.5732},{"date":"2023-09-05","close":9017.7354},{"date":"2023-09-06","close":9000.1221},{"date":"2023-09-07","close":8991.3154},{"date":"2023-09-08","close":8973.7021},{"date":"2023-09-11","close":9246.7002},{"date":"2023-09-12","close":9079.3789},{"date":"2023-09-13","close":9079.3789},{"date":"2023-09-14","close":9088.1855},{"date":"2023-09-15","close":9096.9922},{"date":"2023-09-18","close":9105.7988},{"date":"2023-09-19","close":9079.3789},{"date":"2023-09-20","close":8991.3154},{"date":"2023-09-21","close":8973.7021},{"date":"2023-09-22","close":8973.7021},{"date":"2023-09-25","close":8947.2842},{"date":"2023-09-26","close":8850.4131},{"date":"2023-09-27","close":8868.0264},{"date":"2023-10-04","close":8718.3174},{"date":"2023-10-05","close":8735.9297},{"date":"2023-10-06","close":8718.3174},{"date":"2023-10-10","close":8709.5117},{"date":"2023-10-11","close":8718.3174},{"date":"2023-10-12","close":8718.3174},{"date":"2023-10-13","close":8709.5117},{"date":"2023-10-16","close":8603.835},{"date":"2023-10-17","close":8603.835},{"date":"2023-10-18","close":8498.1582},{"date":"2023-10-19","close":8392.4824},{"date":"2023-10-20","close":8533.3848},{"date":"2023-10-23","close":8383.6758},{"date":"2023-10-24","close":8524.5771},{"date":"2023-10-25","close":8524.5771},{"date":"2023-10-26","close":8313.2236},{"date":"2023-10-27","close":8339.6436},{"date":"2023-10-30","close":8366.0625},{"date":"2023-10-31","close":8198.7412},{"date":"2023-11-01","close":8330.8369},{"date":"2023-11-02","close":8436.5127},{"date":"2023-11-03","close":8533.3848},{"date":"2023-11-06","close":8621.4482},{"date":"2023-11-07","close":8542.1904},{"date":"2023-11-08","close":8550.9971},{"date":"2023-11-09","close":8542.1904},{"date":"2023-11-10","close":8436.5127},{"date":"2023-11-13","close":8392.4824},{"date":"2023-11-14","close":8454.126},{"date":"2023-11-15","close":8383.6758},{"date":"2023-11-16","close":8374.8691},{"date":"2023-11-17","close":8357.2568},{"date":"2023-11-20","close":8348.4502},{"date":"2023-11-21","close":8084.2583},{"date":"2023-11-22","close":8093.0645},{"date":"2023-11-23","close":8119.4844},{"date":"2023-11-24","close":8022.6138},{"date":"2023-11-27","close":7881.7119},{"date":"2023-11-28","close":7872.9048},{"date":"2023-11-29","close":7820.0669},{"date":"2023-11-30","close":7758.4229},{"date":"2023-12-01","close":7767.229},{"date":"2023-12-04","close":7714.3906},{"date":"2023-12-05","close":7661.5522},{"date":"2023-12-06","close":7661.5522},{"date":"2023-12-07","close":7591.1011},{"date":"2023-12-08","close":7679.1641},{"date":"2023-12-11","close":7687.9707},{"date":"2023-12-12","close":7696.7773},{"date":"2023-12-13","close":7679.1641},{"date":"2023-12-14","close":7696.7773},{"date":"2023-12-15","close":7670.3589},{"date":"2023-12-18","close":7705.584},{"date":"2023-12-19","close":7749.6162},{"date":"2023-12-20","close":7776.0356},{"date":"2023-12-21","close":7811.2603},{"date":"2023-12-22","close":7890.5176},{"date":"2023-12-26","close":7934.5493},{"date":"2023-12-27","close":8201.7988},{"date":"2023-12-28","close":8293.9541},{"date":"2024-01-02","close":8570.4189},{"date":"2024-01-03","close":8542.7734},{"date":"2024-01-04","close":8561.2031},{"date":"2024-01-05","close":8671.79},{"date":"2024-01-08","close":8653.3594},{"date":"2024-01-09","close":8634.9277},{"date":"2024-01-10","close":8634.9277},{"date":"2024-01-11","close":8662.5752},{"date":"2024-01-12","close":8616.4971},{"date":"2024-01-15","close":8598.0654},{"date":"2024-01-16","close":8542.7734},{"date":"2024-01-17","close":8505.9111},{"date":"2024-01-18","close":8524.3418},{"date":"2024-01-19","close":8515.127},{"date":"2024-01-22","close":8579.6348},{"date":"2024-01-23","close":8515.127},{"date":"2024-01-24","close":8505.9111},{"date":"2024-01-25","close":8505.9111},{"date":"2024-01-26","close":8478.2646},{"date":"2024-01-29","close":8579.6348},{"date":"2024-01-30","close":8708.6514},{"date":"2024-01-31","close":8662.5752},{"date":"2024-02-01","close":8662.5752},{"date":"2024-02-02","close":8699.4365},{"date":"2024-02-05","close":8828.4531},{"date":"2024-02-06","close":8727.083},{"date":"2024-02-07","close":8690.2217},{"date":"2024-02-08","close":8644.1436},{"date":"2024-02-13","close":8662.5752},{"date":"2024-02-14","close":8754.7295},{"date":"2024-02-15","close":8625.7129},{"date":"2024-02-16","close":8708.6514},{"date":"2024-02-19","close":8699.4365},{"date":"2024-02-20","close":8671.79},{"date":"2024-02-21","close":8644.1436},{"date":"2024-02-22","close":8644.1436},{"date":"2024-02-23","close":8616.4971},{"date":"2024-02-26","close":8598.0654},{"date":"2024-02-27","close":8487.4805},{"date":"2024-02-28","close":8542.7734},{"date":"2024-02-29","close":8662.5752},{"date":"2024-03-04","close":8524.3418},{"date":"2024-03-05","close":8625.7129},{"date":"2024-03-06","close":8625.7129},{"date":"2024-03-07","close":8561.2031},{"date":"2024-03-08","close":8561.2031},{"date":"2024-03-11","close":8561.2031},{"date":"2024-03-12","close":8561.2031},{"date":"2024-03-13","close":8515.127},{"date":"2024-03-14","close":8570.4189},{"date":"2024-03-15","close":8533.5576},{"date":"2024-03-18","close":8542.7734},{"date":"2024-03-19","close":8561.2031},{"date":"2024-03-20","close":8570.4189},{"date":"2024-03-21","close":8662.5752},{"date":"2024-03-22","close":8662.5752},{"date":"2024-03-25","close":8570.4189},{"date":"2024-03-26","close":8588.8506},{"date":"2024-03-27","close":8570.4189},{"date":"2024-03-28","close":8542.7734},{"date":"2024-03-29","close":8542.7734},{"date":"2024-04-01","close":8496.6953},{"date":"2024-04-02","close":8496.6953},{"date":"2024-04-03","close":8524.3418},{"date":"2024-04-04","close":8561.2031},{"date":"2024-04-05","close":8561.2031},{"date":"2024-04-08","close":8515.127},{"date":"2024-04-09","close":8478.2646},{"date":"2024-04-11","close":8524.3418},{"date":"2024-04-12","close":8524.3418},{"date":"2024-04-15","close":8478.2646},{"date":"2024-04-16","close":8478.2646},{"date":"2024-04-17","close":8432.1865},{"date":"2024-04-18","close":8505.9111},{"date":"2024-04-19","close":8469.0488},{"date":"2024-04-22","close":8570.4189},{"date":"2024-04-23","close":8588.8506},{"date":"2024-04-24","close":8588.8506},{"date":"2024-04-25","close":8598.0654},{"date":"2024-04-26","close":8598.0654},{"date":"2024-04-29","close":8570.4189},{"date":"2024-04-30","close":8598.0654},{"date":"2024-05-02","close":8561.2031},{"date":"2024-05-03","close":8570.4189},{"date":"2024-05-07","close":8570.4189},{"date":"2024-05-08","close":8561.2031},{"date":"2024-05-09","close":8533.5576},{"date":"2024-05-10","close":8551.9893},{"date":"2024-05-13","close":8551.9893},{"date":"2024-05-14","close":8570.4189},{"date":"2024-05-16","close":8524.3418},{"date":"2024-05-17","close":8533.5576},{"date":"2024-05-20","close":8496.6953},{"date":"2024-05-21","close":8496.6953},{"date":"2024-05-22","close":8487.4805},{"date":"2024-05-23","close":8542.7734},{"date":"2024-05-24","close":8515.127},{"date":"2024-05-27","close":8496.6953},{"date":"2024-05-28","close":8478.2646},{"date":"2024-05-29","close":8459.833},{"date":"2024-05-30","close":8478.2646},{"date":"2024-05-31","close":8487.4805},{"date":"2024-06-03","close":8459.833},{"date":"2024-06-04","close":8478.2646},{"date":"2024-06-05","close":8469.0488},{"date":"2024-06-07","close":8450.6182},{"date":"2024-06-10","close":8432.1865},{"date":"2024-06-11","close":8404.541},{"date":"2024-06-12","close":8432.1865},{"date":"2024-06-13","close":8432.1865},{"date":"2024-06-14","close":8441.4023},{"date":"2024-06-17","close":8422.9717},{"date":"2024-06-18","close":8413.7568},{"date":"2024-06-19","close":8404.541},{"date":"2024-06-20","close":8413.7568},{"date":"2024-06-21","close":8386.1094},{"date":"2024-06-24","close":8312.3848},{"date":"2024-06-25","close":8321.6006},{"date":"2024-06-26","close":8321.6006},{"date":"2024-06-27","close":8395.3252},{"date":"2024-06-28","close":8570.4189},{"date":"2024-07-01","close":8524.3418},{"date":"2024-07-02","close":8505.9111},{"date":"2024-07-03","close":8469.0488},{"date":"2024-07-04","close":8376.8945},{"date":"2024-07-05","close":8367.6787},{"date":"2024-07-08","close":8367.6787},{"date":"2024-07-09","close":8349.2471},{"date":"2024-07-10","close":8349.2471},{"date":"2024-07-11","close":8367.6787},{"date":"2024-07-12","close":8358.4629},{"date":"2024-07-15","close":8367.6787},{"date":"2024-07-16","close":8349.2471},{"date":"2024-07-17","close":8358.4629},{"date":"2024-07-18","close":8404.541},{"date":"2024-07-19","close":8386.1094},{"date":"2024-07-22","close":8376.8945},{"date":"2024-07-23","close":8358.4629},{"date":"2024-07-24","close":8321.6006},{"date":"2024-07-25","close":8376.8945},{"date":"2024-07-26","close":8386.1094},{"date":"2024-07-29","close":8330.8164},{"date":"2024-07-30","close":8330.8164},{"date":"2024-07-31","close":8330.8164},{"date":"2024-08-01","close":8413.7568},{"date":"2024-08-02","close":8293.9541},{"date":"2024-08-05","close":7842.3945},{"date":"2024-08-06","close":8109.6445},{"date":"2024-08-07","close":8137.291},{"date":"2024-08-08","close":8035.9199},{"date":"2024-08-09","close":8183.3682},{"date":"2024-08-12","close":8192.584},{"date":"2024-08-13","close":8192.584},{"date":"2024-08-14","close":8386.1094},{"date":"2024-08-16","close":8496.6953},{"date":"2024-08-19","close":8459.833},{"date":"2024-08-20","close":8505.9111},{"date":"2024-08-21","close":8496.6953},{"date":"2024-08-22","close":8496.6953},{"date":"2024-08-23","close":8625.7129},{"date":"2024-08-26","close":8588.8506},{"date":"2024-08-27","close":8432.1865},{"date":"2024-08-28","close":8496.6953},{"date":"2024-08-29","close":8478.2646},{"date":"2024-08-30","close":8496.6953},{"date":"2024-09-02","close":8459.833},{"date":"2024-09-03","close":8432.1865},{"date":"2024-09-04","close":8386.1094},{"date":"2024-09-05","close":8358.4629},{"date":"2024-09-06","close":8229.4463},{"date":"2024-09-09","close":8303.1699},{"date":"2024-09-10","close":8293.9541},{"date":"2024-09-11","close":8284.7393},{"date":"2024-09-12","close":8330.8164},{"date":"2024-09-13","close":8321.6006},{"date":"2024-09-19","close":8293.9541},{"date":"2024-09-20","close":8303.1699},{"date":"2024-09-23","close":8367.6787},{"date":"2024-09-24","close":8146.5068},{"date":"2024-09-25","close":8174.1523},{"date":"2024-09-26","close":8275.5234},{"date":"2024-09-27","close":8312.3848},{"date":"2024-09-30","close":8303.1699},{"date":"2024-10-02","close":8303.1699},{"date":"2024-10-04","close":8303.1699},{"date":"2024-10-07","close":8275.5234},{"date":"2024-10-08","close":8247.877},{"date":"2024-10-10","close":8229.4463},{"date":"2024-10-11","close":8155.7222},{"date":"2024-10-14","close":8220.2305},{"date":"2024-10-15","close":8183.3682},{"date":"2024-10-16","close":8091.2134},{"date":"2024-10-17","close":8100.4287},{"date":"2024-10-18","close":8081.9976},{"date":"2024-10-21","close":8118.8599},{"date":"2024-10-22","close":8035.9199},{"date":"2024-10-23","close":8017.4897},{"date":"2024-10-24","close":7943.7651},{"date":"2024-10-25","close":7962.1963},{"date":"2024-10-28","close":7980.6274},{"date":"2024-10-29","close":7989.8428},{"date":"2024-10-30","close":8008.2739},{"date":"2024-10-31","close":7999.0586},{"date":"2024-11-01","close":8081.9976},{"date":"2024-11-04","close":8081.9976},{"date":"2024-11-05","close":8045.1353},{"date":"2024-11-06","close":8035.9199},{"date":"2024-11-07","close":8035.9199},{"date":"2024-11-08","close":7971.4116},{"date":"2024-11-11","close":7925.334},{"date":"2024-11-12","close":7842.3945},{"date":"2024-11-13","close":7777.8862},{"date":"2024-11-14","close":7741.0239},{"date":"2024-11-15","close":7667.2998},{"date":"2024-11-18","close":7593.5762},{"date":"2024-11-19","close":7584.3608},{"date":"2024-11-20","close":7575.145},{"date":"2024-11-21","close":7556.7139},{"date":"2024-11-22","close":7704.1621},{"date":"2024-11-25","close":7741.0239},{"date":"2024-11-26","close":7741.0239},{"date":"2024-11-27","close":7750.2397},{"date":"2024-11-28","close":7759.4551},{"date":"2024-11-29","close":7731.8086},{"date":"2024-12-02","close":7694.9468},{"date":"2024-12-03","close":7602.7915},{"date":"2024-12-04","close":7510.6367},{"date":"2024-12-05","close":7510.6367},{"date":"2024-12-06","close":7482.9897},{"date":"2024-12-09","close":7169.6631},{"date":"2024-12-10","close":7335.5415},{"date":"2024-12-11","close":7400.0503},{"date":"2024-12-12","close":7547.4985},{"date":"2024-12-13","close":7436.9126},{"date":"2024-12-16","close":7446.1279},{"date":"2024-12-17","close":7400.0503},{"date":"2024-12-18","close":7326.3267},{"date":"2024-12-19","close":7206.5249},{"date":"2024-12-20","close":7261.8179},{"date":"2024-12-23","close":7289.4644},{"date":"2024-12-24","close":7455.3438},{"date":"2024-12-26","close":7400.0503},{"date":"2024-12-27","close":7640.0},{"date":"2024-12-30","close":7774.3721},{"date":"2025-01-02","close":7812.7637},{"date":"2025-01-03","close":7822.3618},{"date":"2025-01-06","close":7841.5576},{"date":"2025-01-07","close":7831.96},{"date":"2025-01-08","close":7764.7739},{"date":"2025-01-09","close":7783.9697},{"date":"2025-01-10","close":7812.7637},{"date":"2025-01-13","close":7812.7637},{"date":"2025-01-14","close":7793.5679},{"date":"2025-01-15","close":7793.5679},{"date":"2025-01-16","close":7803.166},{"date":"2025-01-17","close":8254.2715},{"date":"2025-01-20","close":8830.1504},{"date":"2025-01-21","close":8782.1611},{"date":"2025-01-22","close":8686.1807},{"date":"2025-01-23","close":8666.9854},{"date":"2025-01-24","close":8436.6328},{"date":"2025-01-31","close":8014.3218},{"date":"2025-02-03","close":7927.9395},{"date":"2025-02-04","close":7870.3516},{"date":"2025-02-05","close":7735.98},{"date":"2025-02-06","close":7716.7837},{"date":"2025-02-07","close":7659.1958},{"date":"2025-02-10","close":7745.5776},{"date":"2025-02-11","close":7707.186},{"date":"2025-02-12","close":7678.3921},{"date":"2025-02-13","close":7975.9297},{"date":"2025-02-14","close":8244.6729},{"date":"2025-02-17","close":8321.457},{"date":"2025-02-18","close":8119.8994},{"date":"2025-02-19","close":8081.5073},{"date":"2025-02-20","close":8081.5073},{"date":"2025-02-21","close":8139.0952},{"date":"2025-02-24","close":8484.623},{"date":"2025-02-25","close":8609.3965},{"date":"2025-02-26","close":8705.377},{"date":"2025-02-27","close":8503.8193},{"date":"2025-02-28","close":7966.3315},{"date":"2025-03-04","close":7812.7637},{"date":"2025-03-05","close":8043.1157},{"date":"2025-03-06","close":7879.9497},{"date":"2025-03-07","close":7774.3721},{"date":"2025-03-10","close":7803.166},{"date":"2025-03-11","close":7687.9897},{"date":"2025-03-12","close":7745.5776},{"date":"2025-03-13","close":7716.7837},{"date":"2025-03-14","close":7841.5576},{"date":"2025-03-17","close":7918.3418},{"date":"2025-03-18","close":7812.7637},{"date":"2025-03-19","close":7812.7637},{"date":"2025-03-20","close":7803.166},{"date":"2025-03-21","close":7908.7437},{"date":"2025-03-24","close":7803.166},{"date":"2025-03-25","close":7822.3618},{"date":"2025-03-26","close":7774.3721},{"date":"2025-03-27","close":7745.5776},{"date":"2025-03-28","close":7755.1758},{"date":"2025-03-31","close":7592.0103},{"date":"2025-04-01","close":7659.1958},{"date":"2025-04-02","close":7640.0},{"date":"2025-04-03","close":7640.0},{"date":"2025-04-04","close":7707.186},{"date":"2025-04-07","close":7448.04},{"date":"2025-04-08","close":7678.3921},{"date":"2025-04-09","close":7448.04},{"date":"2025-04-10","close":7496.0303},{"date":"2025-04-11","close":7390.4521},{"date":"2025-04-14","close":7409.6484},{"date":"2025-04-15","close":7448.04},{"date":"2025-04-16","close":7371.2563},{"date":"2025-04-17","close":7467.2363},{"date":"2025-04-18","close":7457.6382},{"date":"2025-04-21","close":7486.4321},{"date":"2025-04-22","close":7659.1958},{"date":"2025-04-23","close":7553.6182},{"date":"2025-04-24","close":7572.814},{"date":"2025-04-25","close":7668.7939},{"date":"2025-04-28","close":7582.4121},{"date":"2025-04-29","close":7563.2158},{"date":"2025-04-30","close":7496.0303},{"date":"2025-05-02","close":7544.02},{"date":"2025-05-07","close":7524.8242},{"date":"2025-05-08","close":7534.4219},{"date":"2025-05-09","close":7486.4321},{"date":"2025-05-12","close":7668.7939},{"date":"2025-05-13","close":7668.7939},{"date":"2025-05-14","close":7582.4121},{"date":"2025-05-15","close":7486.4321},{"date":"2025-05-16","close":7544.02},{"date":"2025-05-19","close":7524.8242},{"date":"2025-05-20","close":7620.8042},{"date":"2025-05-21","close":7505.6279},{"date":"2025-05-22","close":7467.2363},{"date":"2025-05-23","close":7544.02},{"date":"2025-05-26","close":7544.02},{"date":"2025-05-27","close":7534.4219},{"date":"2025-05-28","close":7534.4219},{"date":"2025-05-29","close":7496.0303},{"date":"2025-05-30","close":7592.0103},{"date":"2025-06-02","close":7592.0103},{"date":"2025-06-04","close":7611.2061},{"date":"2025-06-05","close":7640.0},{"date":"2025-06-09","close":7774.3721},{"date":"2025-06-10","close":7812.7637},{"date":"2025-06-11","close":7908.7437},{"date":"2025-06-12","close":7966.3315},{"date":"2025-06-13","close":8119.8994},{"date":"2025-06-16","close":8033.5176},{"date":"2025-06-17","close":8129.4976},{"date":"2025-06-18","close":8071.9097},{"date":"2025-06-19","close":8023.9194},{"date":"2025-06-20","close":8033.5176},{"date":"2025-06-23","close":7899.1455},{"date":"2025-06-24","close":8043.1157},{"date":"2025-06-25","close":8062.3115},{"date":"2025-06-26","close":7918.3418},{"date":"2025-06-27","close":7908.7437},{"date":"2025-06-30","close":7831.96},{"date":"2025-07-01","close":7908.7437},{"date":"2025-07-02","close":7975.9297},{"date":"2025-07-03","close":8014.3218},{"date":"2025-07-04","close":8062.3115},{"date":"2025-07-07","close":8023.9194},{"date":"2025-07-08","close":8062.3115},{"date":"2025-07-09","close":8052.7134},{"date":"2025-07-10","close":8014.3218},{"date":"2025-07-11","close":8071.9097},{"date":"2025-07-14","close":8043.1157},{"date":"2025-07-15","close":8100.7036},{"date":"2025-07-16","close":8004.7236},{"date":"2025-07-17","close":7918.3418},{"date":"2025-07-18","close":7927.9395},{"date":"2025-07-21","close":7927.9395},{"date":"2025-07-22","close":7927.9395},{"date":"2025-07-23","close":7918.3418},{"date":"2025-07-24","close":7899.1455},{"date":"2025-07-25","close":7975.9297},{"date":"2025-07-28","close":7889.5479},{"date":"2025-07-29","close":7870.3516},{"date":"2025-07-30","close":7870.3516},{"date":"2025-07-31","close":7879.9497},{"date":"2025-08-01","close":7726.3818},{"date":"2025-08-04","close":7726.3818},{"date":"2025-08-05","close":7870.3516},{"date":"2025-08-06","close":7851.1558},{"date":"2025-08-07","close":7783.9697},{"date":"2025-08-08","close":7803.166},{"date":"2025-08-11","close":7841.5576},{"date":"2025-08-12","close":7812.7637},{"date":"2025-08-13","close":7822.3618},{"date":"2025-08-14","close":7735.98},{"date":"2025-08-18","close":7707.186},{"date":"2025-08-19","close":7707.186},{"date":"2025-08-20","close":7822.3618},{"date":"2025-08-21","close":7793.5679},{"date":"2025-08-22","close":7793.5679},{"date":"2025-08-25","close":7841.5576},{"date":"2025-08-26","close":7860.7539},{"date":"2025-08-27","close":7774.3721},{"date":"2025-08-28","close":7774.3721},{"date":"2025-08-29","close":7745.5776},{"date":"2025-09-01","close":7745.5776},{"date":"2025-09-02","close":7755.1758},{"date":"2025-09-03","close":7764.7739},{"date":"2025-09-04","close":7793.5679},{"date":"2025-09-05","close":7793.5679},{"date":"2025-09-08","close":7755.1758},{"date":"2025-09-09","close":7774.3721},{"date":"2025-09-10","close":7889.5479},{"date":"2025-09-11","close":7803.166},{"date":"2025-09-12","close":7793.5679},{"date":"2025-09-15","close":7841.5576},{"date":"2025-09-16","close":7831.96},{"date":"2025-09-17","close":7851.1558},{"date":"2025-09-18","close":7908.7437},{"date":"2025-09-19","close":8200.0},{"date":"2025-09-22","close":7870.3516},{"date":"2025-09-23","close":7745.5776},{"date":"2025-09-24","close":7707.186},{"date":"2025-09-25","close":7745.5776},{"date":"2025-09-26","close":7716.7837},{"date":"2025-09-29","close":7707.186},{"date":"2025-09-30","close":7687.9897},{"date":"2025-10-01","close":7716.7837},{"date":"2025-10-02","close":7735.98},{"date":"2025-10-10","close":7716.7837},{"date":"2025-10-13","close":7678.3921},{"date":"2025-10-14","close":7678.3921},{"date":"2025-10-15","close":7659.1958},{"date":"2025-10-16","close":7735.98},{"date":"2025-10-17","close":7668.7939},{"date":"2025-10-20","close":7649.5981},{"date":"2025-10-21","close":7630.4019},{"date":"2025-10-22","close":7534.4219},{"date":"2025-10-23","close":7515.2261},{"date":"2025-10-24","close":7553.6182},{"date":"2025-10-27","close":7515.2261},{"date":"2025-10-28","close":7486.4321},{"date":"2025-10-29","close":7428.8442},{"date":"2025-10-30","close":7448.04},{"date":"2025-10-31","close":7467.2363},{"date":"2025-11-03","close":7419.2461},{"date":"2025-11-04","close":7352.0601},{"date":"2025-11-05","close":7332.8643},{"date":"2025-11-06","close":7332.8643},{"date":"2025-11-07","close":7313.6685},{"date":"2025-11-10","close":7390.4521},{"date":"2025-11-11","close":7457.6382},{"date":"2025-11-12","close":7592.0103},{"date":"2025-11-13","close":7515.2261},{"date":"2025-11-14","close":7505.6279},{"date":"2025-11-17","close":7505.6279},{"date":"2025-11-18","close":7409.6484},{"date":"2025-11-19","close":7400.0503},{"date":"2025-11-20","close":7419.2461},{"date":"2025-11-21","close":7352.0601},{"date":"2025-11-24","close":7409.6484},{"date":"2025-11-25","close":7448.04},{"date":"2025-11-26","close":7515.2261},{"date":"2025-11-27","close":7572.814},{"date":"2025-11-28","close":7544.02},{"date":"2025-12-01","close":7448.04},{"date":"2025-12-02","close":7476.834},{"date":"2025-12-03","close":7582.4121},{"date":"2025-12-04","close":7582.4121},{"date":"2025-12-05","close":7582.4121},{"date":"2025-12-08","close":7544.02},{"date":"2025-12-09","close":7553.6182},{"date":"2025-12-10","close":7544.02},{"date":"2025-12-11","close":7553.6182},{"date":"2025-12-12","close":7582.4121},{"date":"2025-12-15","close":7678.3921},{"date":"2025-12-16","close":7640.0},{"date":"2025-12-17","close":7649.5981},{"date":"2025-12-18","close":7563.2158},{"date":"2025-12-19","close":7592.0103},{"date":"2025-12-22","close":7640.0},{"date":"2025-12-23","close":7630.4019},{"date":"2025-12-24","close":7630.4019},{"date":"2025-12-26","close":7640.0},{"date":"2025-12-29","close":7910.0},{"date":"2025-12-30","close":7930.0},{"date":"2026-01-02","close":7970.0},{"date":"2026-01-05","close":7790.0},{"date":"2026-01-06","close":7820.0},{"date":"2026-01-07","close":7830.0},{"date":"2026-01-08","close":7970.0},{"date":"2026-01-09","close":7830.0},{"date":"2026-01-12","close":7800.0},{"date":"2026-01-13","close":7780.0},{"date":"2026-01-14","close":7720.0},{"date":"2026-01-15","close":7770.0},{"date":"2026-01-16","close":7740.0},{"date":"2026-01-19","close":7700.0},{"date":"2026-01-20","close":7660.0},{"date":"2026-01-21","close":7660.0},{"date":"2026-01-22","close":7640.0},{"date":"2026-01-23","close":7620.0},{"date":"2026-01-26","close":7610.0},{"date":"2026-01-27","close":7550.0},{"date":"2026-01-28","close":7590.0},{"date":"2026-01-29","close":7600.0},{"date":"2026-01-30","close":7630.0},{"date":"2026-02-02","close":7610.0},{"date":"2026-02-03","close":7580.0},{"date":"2026-02-04","close":7580.0},{"date":"2026-02-05","close":7650.0},{"date":"2026-02-06","close":7660.0},{"date":"2026-02-09","close":7590.0},{"date":"2026-02-10","close":7730.0},{"date":"2026-02-11","close":7730.0},{"date":"2026-02-12","close":7620.0},{"date":"2026-02-13","close":7650.0},{"date":"2026-02-19","close":7670.0},{"date":"2026-02-20","close":7670.0},{"date":"2026-02-23","close":7610.0},{"date":"2026-02-24","close":7620.0},{"date":"2026-02-25","close":7620.0},{"date":"2026-02-26","close":7600.0},{"date":"2026-02-27","close":7590.0},{"date":"2026-03-03","close":7500.0},{"date":"2026-03-04","close":7000.0},{"date":"2026-03-05","close":7150.0},{"date":"2026-03-06","close":7220.0},{"date":"2026-03-09","close":7080.0},{"date":"2026-03-10","close":7110.0},{"date":"2026-03-11","close":7300.0},{"date":"2026-03-12","close":7300.0},{"date":"2026-03-13","close":7230.0},{"date":"2026-03-16","close":7240.0},{"date":"2026-03-17","close":7270.0},{"date":"2026-03-18","close":7250.0},{"date":"2026-03-19","close":7220.0},{"date":"2026-03-20","close":7290.0},{"date":"2026-03-23","close":7250.0},{"date":"2026-03-24","close":7260.0},{"date":"2026-03-25","close":7230.0},{"date":"2026-03-26","close":7260.0},{"date":"2026-03-27","close":7190.0},{"date":"2026-03-30","close":7140.0},{"date":"2026-03-31","close":7070.0},{"date":"2026-04-01","close":7170.0},{"date":"2026-04-02","close":7020.0},{"date":"2026-04-03","close":7190.0},{"date":"2026-04-06","close":7170.0},{"date":"2026-04-07","close":7150.0},{"date":"2026-04-08","close":7250.0},{"date":"2026-04-09","close":7330.0},{"date":"2026-04-10","close":7530.0},{"date":"2026-04-13","close":7420.0},{"date":"2026-04-14","close":7340.0},{"date":"2026-04-15","close":7400.0},{"date":"2026-04-16","close":7350.0},{"date":"2026-04-17","close":7400.0},{"date":"2026-04-20","close":7440.0},{"date":"2026-04-21","close":7370.0},{"date":"2026-04-22","close":7370.0},{"date":"2026-04-23","close":7360.0},{"date":"2026-04-24","close":7450.0},{"date":"2026-04-27","close":7570.0},{"date":"2026-04-28","close":7530.0},{"date":"2026-04-29","close":7560.0},{"date":"2026-04-30","close":7460.0},{"date":"2026-05-04","close":7520.0},{"date":"2026-05-06","close":7440.0},{"date":"2026-05-07","close":7460.0},{"date":"2026-05-08","close":7440.0},{"date":"2026-05-11","close":7420.0},{"date":"2026-05-12","close":7420.0},{"date":"2026-05-13","close":7490.0},{"date":"2026-05-14","close":7610.0},{"date":"2026-05-15","close":7570.0},{"date":"2026-05-18","close":7450.0},{"date":"2026-05-19","close":7350.0},{"date":"2026-05-20","close":7300.0},{"date":"2026-05-21","close":7390.0},{"date":"2026-05-22","close":7600.0},{"date":"2026-05-26","close":7650.0},{"date":"2026-05-27","close":7390.0},{"date":"2026-05-28","close":7400.0},{"date":"2026-05-29","close":7330.0},{"date":"2026-06-01","close":7270.0},{"date":"2026-06-02","close":7390.0},{"date":"2026-06-04","close":7280.0},{"date":"2026-06-05","close":7280.0},{"date":"2026-06-08","close":7220.0},{"date":"2026-06-09","close":7260.0},{"date":"2026-06-10","close":7290.0},{"date":"2026-06-11","close":7380.0},{"date":"2026-06-12","close":7490.0},{"date":"2026-06-15","close":7270.0},{"date":"2026-06-16","close":7300.0},{"date":"2026-06-17","close":7350.0},{"date":"2026-06-18","close":7310.0},{"date":"2026-06-19","close":7450.0},{"date":"2026-06-22","close":7280.0},{"date":"2026-06-23","close":7250.0},{"date":"2026-06-24","close":7280.0},{"date":"2026-06-25","close":7310.0},{"date":"2026-06-26","close":7200.0},{"date":"2026-06-29","close":7460.0},{"date":"2026-06-30","close":7500.0},{"date":"2026-07-01","close":7470.0},{"date":"2026-07-02","close":7470.0},{"date":"2026-07-03","close":7470.0},{"date":"2026-07-06","close":7300.0},{"date":"2026-07-07","close":7250.0},{"date":"2026-07-08","close":7300.0},{"date":"2026-07-09","close":7340.0},{"date":"2026-07-10","close":7430.0},{"date":"2026-07-13","close":7310.0},{"date":"2026-07-14","close":7250.0},{"date":"2026-07-15","close":7360.0},{"date":"2026-07-16","close":7290.0},{"date":"2026-07-20","close":7390.0},{"date":"2026-07-21","close":7490.0},{"date":"2026-07-22","close":7360.0},{"date":"2026-07-23","close":7400.0},{"date":"2026-07-24","close":7470.0},{"date":"2026-07-27","close":7420.0},{"date":"2026-07-28","close":7430.0},{"date":"2026-07-29","close":7310.0},{"date":"2026-07-30","close":7130.0},{"date":"2026-07-31","close":7130.0},{"date":"2026-08-03","close":7320.0},{"date":"2026-08-04","close":7420.0},{"date":"2026-08-05","close":7350.0},{"date":"2026-08-06","close":7350.0},{"date":"2026-08-07","close":7340.0},{"date":"2026-08-10","close":7370.0},{"date":"2026-08-11","close":7450.0},{"date":"2026-08-12","close":7380.0},{"date":"2026-08-13","close":7400.0},{"date":"2026-08-14","close":7290.0},{"date":"2026-08-18","close":7290.0},{"date":"2026-08-19","close":7280.0},{"date":"2026-08-20","close":7390.0},{"date":"2026-08-21","close":7330.0},{"date":"2026-08-24","close":7260.0},{"date":"2026-08-25","close":7340.0},{"date":"2026-08-26","close":7350.0},{"date":"2026-08-27","close":7360.0},{"date":"2026-08-28","close":7360.0},{"date":"2026-08-31","close":7390.0},{"date":"2026-09-01","close":7350.0},{"date":"2026-09-02","close":7350.0},{"date":"2026-09-03","close":7300.0},{"date":"2026-09-04","close":7870.0},{"date":"2026-09-07","close":7590.0},{"date":"2026-09-08","close":7420.0},{"date":"2026-09-09","close":7500.0},{"date":"2026-09-10","close":7520.0},{"date":"2026-09-11","close":7560.0},{"date":"2026-09-14","close":7690.0},{"date":"2026-09-15","close":7510.0},{"date":"2026-09-16","close":7510.0},{"date":"2026-09-17","close":7590.0},{"date":"2026-09-18","close":7580.0},{"date":"2026-09-21","close":7430.0},{"date":"2026-09-22","close":7470.0},{"date":"2026-09-23","close":7300.0},{"date":"2026-09-28","close":7410.0},{"date":"2026-09-29","close":7300.0},{"date":"2026-09-30","close":7440.0},{"date":"2026-10-01","close":7440.0},{"date":"2026-10-02","close":7800.0},{"date":"2026-10-06","close":7690.0},{"date":"2026-10-07","close":7520.0},{"date":"2026-10-08","close":7540.0},{"date":"2026-10-12","close":7570.0},{"date":"2026-10-13","close":7360.0},{"date":"2026-10-14","close":7310.0},{"date":"2026-10-15","close":7300.0},{"date":"2026-10-16","close":7280.0},{"date":"2026-10-19","close":7360.0},{"date":"2026-10-20","close":7350.0},{"date":"2026-10-21","close":7190.0},{"date":"2026-10-22","close":7190.0},{"date":"2026-10-23","close":7160.0}],"chart_data":[{"date":"2024-10-23","open":8027,"high":8036,"low":7962,"close":8017,"volume":9184,"rsi_14":21.82,"sma_20":8895.0,"sma_60":9001.83,"sma_120":9091.58},{"date":"2024-10-24","open":8008,"high":8017,"low":7907,"close":7944,"volume":1998,"rsi_14":19.05,"sma_20":8872.0,"sma_60":8994.33,"sma_120":9085.75},{"date":"2024-10-25","open":7916,"high":7981,"low":7907,"close":7962,"volume":687,"rsi_14":21.54,"sma_20":8862.0,"sma_60":8987.83,"sma_120":9080.0},{"date":"2024-10-28","open":7907,"high":7990,"low":7907,"close":7981,"volume":362,"rsi_14":25.0,"sma_20":8851.5,"sma_60":8980.67,"sma_120":9074.42},{"date":"2024-10-29","open":7981,"high":7999,"low":7916,"close":7990,"volume":1609,"rsi_14":27.42,"sma_20":8836.0,"sma_60":8973.5,"sma_120":9069.17},{"date":"2024-10-30","open":7944,"high":8008,"low":7944,"close":8008,"volume":144,"rsi_14":30.65,"sma_20":8819.5,"sma_60":8967.67,"sma_120":9063.83},{"date":"2024-10-31","open":8008,"high":8008,"low":7935,"close":7999,"volume":683,"rsi_14":34.55,"sma_20":8803.0,"sma_60":8961.67,"sma_120":9058.75},{"date":"2024-11-01","open":7999,"high":8082,"low":7944,"close":8082,"volume":576,"rsi_14":36.84,"sma_20":8791.0,"sma_60":8957.17,"sma_120":9054.33},{"date":"2024-11-04","open":8082,"high":8091,"low":7935,"close":8082,"volume":4517,"rsi_14":39.62,"sma_20":8779.0,"sma_60":8951.17,"sma_120":9049.92},{"date":"2024-11-05","open":8082,"high":8082,"low":8017,"close":8045,"volume":284,"rsi_14":44.68,"sma_20":8766.5,"sma_60":8946.67,"sma_120":9045.25},{"date":"2024-11-06","open":8045,"high":8045,"low":7962,"close":8036,"volume":607,"rsi_14":42.55,"sma_20":8755.0,"sma_60":8950.17,"sma_120":9040.75},{"date":"2024-11-07","open":8027,"high":8073,"low":8008,"close":8036,"volume":4473,"rsi_14":44.44,"sma_20":8744.5,"sma_60":8948.83,"sma_120":9036.08},{"date":"2024-11-08","open":8036,"high":8036,"low":7907,"close":7971,"volume":4403,"rsi_14":33.33,"sma_20":8734.5,"sma_60":8945.83,"sma_120":9030.83},{"date":"2024-11-11","open":7971,"high":7971,"low":7888,"close":7925,"volume":761,"rsi_14":36.36,"sma_20":8718.5,"sma_60":8943.83,"sma_120":9025.0},{"date":"2024-11-12","open":7971,"high":7999,"low":7787,"close":7842,"volume":5221,"rsi_14":31.37,"sma_20":8700.0,"sma_60":8937.67,"sma_120":9018.83},{"date":"2024-11-13","open":7861,"high":7861,"low":7658,"close":7778,"volume":6234,"rsi_14":32.0,"sma_20":8683.0,"sma_60":8930.17,"sma_120":9012.0},{"date":"2024-11-14","open":7713,"high":7778,"low":7713,"close":7741,"volume":4006,"rsi_14":26.92,"sma_20":8663.5,"sma_60":8922.0,"sma_120":9005.17},{"date":"2024-11-15","open":7732,"high":7741,"low":7529,"close":7667,"volume":2112,"rsi_14":20.69,"sma_20":8641.0,"sma_60":8909.0,"sma_120":8997.67},{"date":"2024-11-18","open":7667,"high":7667,"low":7538,"close":7594,"volume":2732,"rsi_14":16.92,"sma_20":8612.5,"sma_60":8892.67,"sma_120":8989.58},{"date":"2024-11-19","open":7630,"high":7630,"low":7538,"close":7584,"volume":174,"rsi_14":14.06,"sma_20":8588.0,"sma_60":8876.83,"sma_120":8980.92},{"date":"2024-11-20","open":7575,"high":7594,"low":7575,"close":7575,"volume":1681,"rsi_14":14.06,"sma_20":8564.0,"sma_60":8860.0,"sma_120":8972.42},{"date":"2024-11-21","open":7575,"high":7649,"low":7547,"close":7557,"volume":1907,"rsi_14":0.0,"sma_20":8543.0,"sma_60":8843.0,"sma_120":8963.92},{"date":"2024-11-22","open":7557,"high":7741,"low":7520,"close":7704,"volume":6074,"rsi_14":21.92,"sma_20":8529.0,"sma_60":8828.67,"sma_120":8956.92},{"date":"2024-11-25","open":7686,"high":7759,"low":7649,"close":7741,"volume":187,"rsi_14":27.4,"sma_20":8516.0,"sma_60":8812.67,"sma_120":8950.42},{"date":"2024-11-26","open":7741,"high":7796,"low":7649,"close":7741,"volume":476,"rsi_14":27.78,"sma_20":8502.5,"sma_60":8797.33,"sma_120":8943.75},{"date":"2024-11-27","open":7732,"high":7796,"low":7649,"close":7750,"volume":1094,"rsi_14":28.77,"sma_20":8488.5,"sma_60":8785.0,"sma_120":8937.08},{"date":"2024-11-28","open":7833,"high":7833,"low":7723,"close":7759,"volume":110,"rsi_14":32.84,"sma_20":8475.5,"sma_60":8771.67,"sma_120":8930.75},{"date":"2024-11-29","open":7713,"high":7806,"low":7621,"close":7732,"volume":1848,"rsi_14":33.85,"sma_20":8456.5,"sma_60":8758.17,"sma_120":8924.0},{"date":"2024-12-02","open":7769,"high":7769,"low":7557,"close":7695,"volume":382,"rsi_14":36.67,"sma_20":8435.5,"sma_60":8743.67,"sma_120":8917.0},{"date":"2024-12-03","open":7603,"high":7686,"low":7520,"close":7603,"volume":5363,"rsi_14":34.92,"sma_20":8411.5,"sma_60":8728.17,"sma_120":8909.33},{"date":"2024-12-04","open":7529,"high":7640,"low":7511,"close":7511,"volume":788,"rsi_14":31.88,"sma_20":8383.0,"sma_60":8711.5,"sma_120":8901.0},{"date":"2024-12-05","open":7520,"high":7686,"low":7455,"close":7511,"volume":2553,"rsi_14":36.07,"sma_20":8354.5,"sma_60":8695.67,"sma_120":8892.92},{"date":"2024-12-06","open":7511,"high":7511,"low":7336,"close":7483,"volume":2624,"rsi_14":39.29,"sma_20":8328.0,"sma_60":8679.83,"sma_120":8884.33},{"date":"2024-12-09","open":7372,"high":7372,"low":7096,"close":7170,"volume":8732,"rsi_14":24.72,"sma_20":8287.0,"sma_60":8660.67,"sma_120":8872.92},{"date":"2024-12-10","open":7170,"high":7363,"low":7096,"close":7336,"volume":36093,"rsi_14":37.74,"sma_20":8259.5,"sma_60":8643.17,"sma_120":8862.92},{"date":"2024-12-11","open":7372,"high":7483,"low":7372,"close":7400,"volume":1804,"rsi_14":42.34,"sma_20":8239.0,"sma_60":8627.0,"sma_120":8853.67},{"date":"2024-12-12","open":7400,"high":7557,"low":7400,"close":7547,"volume":3447,"rsi_14":42.34,"sma_20":8228.5,"sma_60":8613.67,"sma_120":8845.83},{"date":"2024-12-13","open":7520,"high":7575,"low":7428,"close":7437,"volume":1910,"rsi_14":36.13,"sma_20":8216.0,"sma_60":8597.5,"sma_120":8837.08},{"date":"2024-12-16","open":7437,"high":7584,"low":7372,"close":7446,"volume":2107,"rsi_14":36.67,"sma_20":8208.0,"sma_60":8581.67,"sma_120":8828.33},{"date":"2024-12-17","open":7446,"high":7446,"low":7280,"close":7400,"volume":1275,"rsi_14":34.68,"sma_20":8198.0,"sma_60":8565.5,"sma_120":8819.42},{"date":"2024-12-18","open":7409,"high":7418,"low":7326,"close":7326,"volume":20275,"rsi_14":32.06,"sma_20":8184.5,"sma_60":8547.83,"sma_120":8810.5},{"date":"2024-12-19","open":7299,"high":7372,"low":7096,"close":7207,"volume":2199,"rsi_14":29.79,"sma_20":8165.5,"sma_60":8526.83,"sma_120":8800.42},{"date":"2024-12-20","open":7207,"high":7262,"low":7151,"close":7262,"volume":2882,"rsi_14":33.57,"sma_20":8141.5,"sma_60":8510.83,"sma_120":8790.83},{"date":"2024-12-23","open":7262,"high":7317,"low":7243,"close":7289,"volume":1406,"rsi_14":37.5,"sma_20":8117.0,"sma_60":8494.83,"sma_120":8780.83},{"date":"2024-12-24","open":7299,"high":7465,"low":7299,"close":7455,"volume":3272,"rsi_14":47.92,"sma_20":8101.5,"sma_60":8480.0,"sma_120":8770.75},{"date":"2024-12-26","open":7455,"high":7465,"low":7382,"close":7400,"volume":6367,"rsi_14":46.0,"sma_20":8082.5,"sma_60":8463.5,"sma_120":8760.58},{"date":"2024-12-27","open":7496,"high":7678,"low":7496,"close":7640,"volume":6617,"rsi_14":44.81,"sma_20":8059.5,"sma_60":8446.0,"sma_120":8750.0},{"date":"2024-12-30","open":7602,"high":7774,"low":7563,"close":7774,"volume":23026,"rsi_14":61.94,"sma_20":8045.0,"sma_60":8430.83,"sma_120":8740.92},{"date":"2025-01-02","open":7774,"high":7966,"low":7774,"close":7813,"volume":18453,"rsi_14":57.5,"sma_20":8034.5,"sma_60":8416.33,"sma_120":8733.0},{"date":"2025-01-03","open":7832,"high":7861,"low":7774,"close":7822,"volume":98240,"rsi_14":55.26,"sma_20":8029.5,"sma_60":8402.5,"sma_120":8725.25},{"date":"2025-01-06","open":7726,"high":7870,"low":7726,"close":7842,"volume":2757,"rsi_14":49.0,"sma_20":8030.5,"sma_60":8389.5,"sma_120":8717.67},{"date":"2025-01-07","open":7842,"high":7909,"low":7832,"close":7832,"volume":780,"rsi_14":55.06,"sma_20":8031.0,"sma_60":8376.67,"sma_120":8710.17},{"date":"2025-01-08","open":7890,"high":7890,"low":7707,"close":7765,"volume":4975,"rsi_14":50.53,"sma_20":8029.5,"sma_60":8364.0,"sma_120":8702.08},{"date":"2025-01-09","open":7755,"high":7803,"low":7755,"close":7784,"volume":2369,"rsi_14":54.35,"sma_20":8046.0,"sma_60":8350.5,"sma_120":8694.0},{"date":"2025-01-10","open":7803,"high":7813,"low":7774,"close":7813,"volume":318,"rsi_14":60.92,"sma_20":8055.0,"sma_60":8338.17,"sma_120":8686.25},{"date":"2025-01-13","open":7746,"high":7813,"low":7746,"close":7813,"volume":5497,"rsi_14":71.62,"sma_20":8060.5,"sma_60":8327.5,"sma_120":8678.42},{"date":"2025-01-14","open":7765,"high":7803,"low":7765,"close":7794,"volume":61,"rsi_14":67.14,"sma_20":8057.0,"sma_60":8316.33,"sma_120":8670.58},{"date":"2025-01-15","open":7803,"high":7899,"low":7765,"close":7794,"volume":9670,"rsi_14":65.67,"sma_20":8059.5,"sma_60":8305.5,"sma_120":8662.67},{"date":"2025-01-16","open":7794,"high":7803,"low":7717,"close":7803,"volume":1665,"rsi_14":54.0,"sma_20":8062.0,"sma_60":8294.17,"sma_120":8654.42},{"date":"2025-01-17","open":7774,"high":8398,"low":7765,"close":8254,"volume":36981,"rsi_14":81.32,"sma_20":8090.5,"sma_60":8292.17,"sma_120":8650.25},{"date":"2025-01-20","open":8369,"high":9041,"low":8187,"close":8830,"volume":106367,"rsi_14":93.06,"sma_20":8153.0,"sma_60":8300.5,"sma_120":8651.17},{"date":"2025-01-21","open":8974,"high":9252,"low":8638,"close":8782,"volume":76335,"rsi_14":88.89,"sma_20":8219.5,"sma_60":8309.33,"sma_120":8651.83},{"date":"2025-01-22","open":8782,"high":9070,"low":8485,"close":8686,"volume":71639,"rsi_14":82.27,"sma_20":8278.0,"sma_60":8316.17,"sma_120":8652.0},{"date":"2025-01-23","open":8705,"high":8926,"low":8302,"close":8667,"volume":50032,"rsi_14":80.99,"sma_20":8334.0,"sma_60":8322.33,"sma_120":8651.5},{"date":"2025-01-24","open":8897,"high":8897,"low":8360,"close":8437,"volume":29822,"rsi_14":68.9,"sma_20":8369.0,"sma_60":8324.33,"sma_120":8648.92},{"date":"2025-01-31","open":8302,"high":8360,"low":8014,"close":8014,"volume":9836,"rsi_14":54.59,"sma_20":8385.0,"sma_60":8318.67,"sma_120":8643.17},{"date":"2025-02-03","open":7995,"high":8110,"low":7794,"close":7928,"volume":11325,"rsi_14":54.07,"sma_20":8400.0,"sma_60":8311.67,"sma_120":8636.67},{"date":"2025-02-04","open":7842,"high":7976,"low":7765,"close":7870,"volume":16954,"rsi_14":52.11,"sma_20":8405.0,"sma_60":8302.17,"sma_120":8629.67},{"date":"2025-02-05","open":7870,"high":8110,"low":7736,"close":7736,"volume":9984,"rsi_14":48.21,"sma_20":8401.0,"sma_60":8290.33,"sma_120":8620.75},{"date":"2025-02-06","open":7774,"high":7784,"low":7678,"close":7717,"volume":12682,"rsi_14":47.79,"sma_20":8395.5,"sma_60":8278.83,"sma_120":8612.75},{"date":"2025-02-07","open":7755,"high":7765,"low":7573,"close":7659,"volume":10823,"rsi_14":46.96,"sma_20":8386.0,"sma_60":8266.5,"sma_120":8608.33},{"date":"2025-02-10","open":7678,"high":7813,"low":7640,"close":7746,"volume":6924,"rsi_14":48.95,"sma_20":8381.5,"sma_60":8255.67,"sma_120":8602.25},{"date":"2025-02-11","open":7746,"high":7813,"low":7688,"close":7707,"volume":2691,"rsi_14":47.93,"sma_20":8378.5,"sma_60":8245.33,"sma_120":8595.58},{"date":"2025-02-12","open":7736,"high":7736,"low":7669,"close":7678,"volume":9149,"rsi_14":34.85,"sma_20":8373.0,"sma_60":8235.33,"sma_120":8589.58},{"date":"2025-02-13","open":7717,"high":8005,"low":7717,"close":7976,"volume":13195,"rsi_14":23.67,"sma_20":8381.5,"sma_60":8232.0,"sma_120":8584.83},{"date":"2025-02-14","open":8149,"high":8369,"low":8129,"close":8245,"volume":29929,"rsi_14":35.42,"sma_20":8404.0,"sma_60":8234.5,"sma_120":8582.33},{"date":"2025-02-17","open":8341,"high":8389,"low":8187,"close":8321,"volume":14443,"rsi_14":40.0,"sma_20":8431.5,"sma_60":8239.0,"sma_120":8580.5},{"date":"2025-02-18","open":8321,"high":8398,"low":8120,"close":8120,"volume":8570,"rsi_14":36.36,"sma_20":8448.5,"sma_60":8241.33,"sma_120":8575.17},{"date":"2025-02-19","open":8120,"high":8321,"low":7995,"close":8082,"volume":6037,"rsi_14":40.21,"sma_20":8463.0,"sma_60":8244.33,"sma_120":8568.5},{"date":"2025-02-20","open":8014,"high":8206,"low":8005,"close":8082,"volume":5652,"rsi_14":52.41,"sma_20":8454.0,"sma_60":8247.5,"sma_120":8562.17},{"date":"2025-02-21","open":8235,"high":8235,"low":7966,"close":8139,"volume":6893,"rsi_14":57.75,"sma_20":8418.0,"sma_60":8251.83,"sma_120":8555.92},{"date":"2025-02-24","open":8293,"high":8926,"low":8245,"close":8485,"volume":38260,"rsi_14":68.6,"sma_20":8402.5,"sma_60":8262.5,"sma_120":8552.75},{"date":"2025-02-25","open":8485,"high":8878,"low":8456,"close":8609,"volume":29205,"rsi_14":76.61,"sma_20":8398.5,"sma_60":8272.67,"sma_120":8550.67},{"date":"2025-02-26","open":8792,"high":9003,"low":8648,"close":8705,"volume":49524,"rsi_14":78.77,"sma_20":8400.5,"sma_60":8283.83,"sma_120":8548.25},{"date":"2025-02-27","open":8705,"high":8811,"low":8264,"close":8504,"volume":16666,"rsi_14":72.68,"sma_20":8404.0,"sma_60":8291.5,"sma_120":8544.42},{"date":"2025-02-28","open":8485,"high":8485,"low":7966,"close":7966,"volume":22587,"rsi_14":54.77,"sma_20":8401.5,"sma_60":8289.67,"sma_120":8537.33},{"date":"2025-03-04","open":7966,"high":8254,"low":7784,"close":7813,"volume":9616,"rsi_14":52.17,"sma_20":8395.5,"sma_60":8285.0,"sma_120":8528.33},{"date":"2025-03-05","open":7726,"high":8158,"low":7688,"close":8043,"volume":9088,"rsi_14":56.93,"sma_20":8404.5,"sma_60":8284.83,"sma_120":8521.5},{"date":"2025-03-06","open":8053,"high":8053,"low":7842,"close":7880,"volume":3129,"rsi_14":48.08,"sma_20":8412.0,"sma_60":8282.5,"sma_120":8513.08},{"date":"2025-03-07","open":7880,"high":7880,"low":7746,"close":7774,"volume":9203,"rsi_14":39.92,"sma_20":8415.0,"sma_60":8280.0,"sma_120":8504.08},{"date":"2025-03-10","open":7803,"high":7928,"low":7678,"close":7803,"volume":3240,"rsi_14":38.66,"sma_20":8422.5,"sma_60":8279.67,"sma_120":8495.58},{"date":"2025-03-11","open":7707,"high":7794,"low":7640,"close":7688,"volume":3330,"rsi_14":40.17,"sma_20":8419.5,"sma_60":8277.33,"sma_120":8486.5},{"date":"2025-03-12","open":7765,"high":7794,"low":7707,"close":7746,"volume":1650,"rsi_14":42.42,"sma_20":8421.5,"sma_60":8276.5,"sma_120":8478.17},{"date":"2025-03-13","open":7707,"high":7770,"low":7659,"close":7717,"volume":2257,"rsi_14":41.88,"sma_20":8423.5,"sma_60":8280.83,"sma_120":8470.75},{"date":"2025-03-14","open":7717,"high":7842,"low":7678,"close":7842,"volume":20822,"rsi_14":43.57,"sma_20":8416.5,"sma_60":8284.33,"sma_120":8463.75},{"date":"2025-03-17","open":7842,"high":7957,"low":7765,"close":7918,"volume":1732,"rsi_14":36.15,"sma_20":8399.5,"sma_60":8288.0,"sma_120":8457.5},{"date":"2025-03-18","open":7861,"high":7938,"low":7803,"close":7813,"volume":4073,"rsi_14":30.33,"sma_20":8373.0,"sma_60":8287.17,"sma_120":8450.42},{"date":"2025-03-19","open":7813,"high":7966,"low":7794,"close":7813,"volume":4042,"rsi_14":26.87,"sma_20":8357.0,"sma_60":8288.33,"sma_120":8442.92},{"date":"2025-03-20","open":7746,"high":7861,"low":7746,"close":7803,"volume":1932,"rsi_14":29.83,"sma_20":8342.5,"sma_60":8289.17,"sma_120":8435.42},{"date":"2025-03-21","open":7966,"high":7976,"low":7707,"close":7909,"volume":1266,"rsi_14":47.79,"sma_20":8333.5,"sma_60":8292.67,"sma_120":8429.08},{"date":"2025-03-24","open":7822,"high":7909,"low":7784,"close":7803,"volume":6664,"rsi_14":49.62,"sma_20":8316.0,"sma_60":8295.67,"sma_120":8421.75},{"date":"2025-03-25","open":7870,"high":7870,"low":7784,"close":7822,"volume":978,"rsi_14":39.45,"sma_20":8281.5,"sma_60":8301.17,"sma_120":8414.0},{"date":"2025-03-26","open":7746,"high":7803,"low":7746,"close":7774,"volume":5539,"rsi_14":44.33,"sma_20":8238.0,"sma_60":8304.83,"sma_120":8407.83},{"date":"2025-03-27","open":7765,"high":7899,"low":7746,"close":7746,"volume":4090,"rsi_14":48.31,"sma_20":8188.0,"sma_60":8307.5,"sma_120":8401.17},{"date":"2025-03-28","open":7794,"high":7794,"low":7726,"close":7755,"volume":868,"rsi_14":47.13,"sma_20":8149.0,"sma_60":8307.33,"sma_120":8393.67},{"date":"2025-03-31","open":7765,"high":7765,"low":7582,"close":7592,"volume":2471,"rsi_14":44.57,"sma_20":8129.5,"sma_60":8305.33,"sma_120":8384.42},{"date":"2025-04-01","open":7602,"high":7669,"low":7592,"close":7659,"volume":315,"rsi_14":45.16,"sma_20":8121.5,"sma_60":8305.67,"sma_120":8375.83},{"date":"2025-04-02","open":7611,"high":7640,"low":7602,"close":7640,"volume":405,"rsi_14":45.65,"sma_20":8100.5,"sma_60":8303.33,"sma_120":8367.08},{"date":"2025-04-03","open":7592,"high":7650,"low":7582,"close":7640,"volume":335,"rsi_14":36.71,"sma_20":8088.0,"sma_60":8300.33,"sma_120":8358.33},{"date":"2025-04-04","open":7592,"high":7813,"low":7534,"close":7707,"volume":3041,"rsi_14":35.9,"sma_20":8084.5,"sma_60":8298.33,"sma_120":8350.42},{"date":"2025-04-07","open":7458,"high":7515,"low":7400,"close":7448,"volume":4713,"rsi_14":29.79,"sma_20":8066.0,"sma_60":8291.5,"sma_120":8340.5},{"date":"2025-04-08","open":7448,"high":7822,"low":7448,"close":7678,"volume":5176,"rsi_14":44.07,"sma_20":8065.5,"sma_60":8288.83,"sma_120":8332.75},{"date":"2025-04-09","open":7678,"high":7678,"low":7419,"close":7448,"volume":4025,"rsi_14":36.88,"sma_20":8050.0,"sma_60":8283.33,"sma_120":8323.67},{"date":"2025-04-10","open":7486,"high":7573,"low":7486,"close":7496,"volume":2825,"rsi_14":34.07,"sma_20":8038.5,"sma_60":8278.33,"sma_120":8314.42},{"date":"2025-04-11","open":7333,"high":7486,"low":7333,"close":7390,"volume":7720,"rsi_14":34.07,"sma_20":8015.0,"sma_60":8271.0,"sma_120":8304.58},{"date":"2025-04-14","open":7467,"high":7467,"low":7342,"close":7410,"volume":3008,"rsi_14":34.07,"sma_20":7988.5,"sma_60":8264.0,"sma_120":8295.75},{"date":"2025-04-15","open":7467,"high":7506,"low":7419,"close":7448,"volume":4886,"rsi_14":37.31,"sma_20":7969.5,"sma_60":8258.0,"sma_120":8287.17},{"date":"2025-04-16","open":7486,"high":7486,"low":7352,"close":7371,"volume":3685,"rsi_14":35.97,"sma_20":7946.5,"sma_60":8250.67,"sma_120":8278.08},{"date":"2025-04-17","open":7419,"high":7467,"low":7362,"close":7467,"volume":1552,"rsi_14":39.86,"sma_20":7929.0,"sma_60":8244.83,"sma_120":8269.5},{"date":"2025-04-18","open":7467,"high":7506,"low":7419,"close":7458,"volume":776,"rsi_14":44.7,"sma_20":7905.5,"sma_60":8231.0,"sma_120":8261.58},{"date":"2025-04-21","open":7486,"high":7496,"low":7438,"close":7486,"volume":1673,"rsi_14":42.97,"sma_20":7889.0,"sma_60":8207.67,"sma_120":8254.08},{"date":"2025-04-22","open":7554,"high":7678,"low":7486,"close":7659,"volume":3063,"rsi_14":50.69,"sma_20":7880.5,"sma_60":8188.17,"sma_120":8248.75},{"date":"2025-04-23","open":7669,"high":7707,"low":7554,"close":7554,"volume":1834,"rsi_14":47.1,"sma_20":7869.0,"sma_60":8168.5,"sma_120":8242.33},{"date":"2025-04-24","open":7554,"high":7602,"low":7534,"close":7573,"volume":945,"rsi_14":45.33,"sma_20":7860.0,"sma_60":8149.5,"sma_120":8235.92},{"date":"2025-04-25","open":7621,"high":7688,"low":7582,"close":7669,"volume":2659,"rsi_14":58.65,"sma_20":7855.5,"sma_60":8136.17,"sma_120":8230.25},{"date":"2025-04-28","open":7678,"high":7726,"low":7573,"close":7582,"volume":5961,"rsi_14":45.76,"sma_20":7855.0,"sma_60":8128.67,"sma_120":8223.67},{"date":"2025-04-29","open":7506,"high":7717,"low":7496,"close":7563,"volume":2306,"rsi_14":56.25,"sma_20":7850.0,"sma_60":8122.33,"sma_120":8217.0},{"date":"2025-04-30","open":7534,"high":7573,"low":7477,"close":7496,"volume":606,"rsi_14":50.0,"sma_20":7842.5,"sma_60":8115.83,"sma_120":8209.0},{"date":"2025-05-02","open":7506,"high":7602,"low":7486,"close":7544,"volume":1410,"rsi_14":58.7,"sma_20":7837.5,"sma_60":8112.5,"sma_120":8201.42},{"date":"2025-05-07","open":7544,"high":7573,"low":7448,"close":7525,"volume":1090,"rsi_14":56.52,"sma_20":7828.0,"sma_60":8109.17,"sma_120":8194.0},{"date":"2025-05-08","open":7458,"high":7544,"low":7458,"close":7534,"volume":1085,"rsi_14":55.06,"sma_20":7832.5,"sma_60":8107.0,"sma_120":8186.75},{"date":"2025-05-09","open":7496,"high":7506,"low":7429,"close":7486,"volume":1369,"rsi_14":56.98,"sma_20":7822.5,"sma_60":8102.5,"sma_120":8179.08},{"date":"2025-05-12","open":7506,"high":7899,"low":7486,"close":7669,"volume":13794,"rsi_14":61.05,"sma_20":7834.0,"sma_60":8101.83,"sma_120":8173.58},{"date":"2025-05-13","open":7678,"high":7678,"low":7554,"close":7669,"volume":3199,"rsi_14":61.7,"sma_20":7843.0,"sma_60":8101.67,"sma_120":8168.5},{"date":"2025-05-14","open":7611,"high":7650,"low":7554,"close":7582,"volume":1996,"rsi_14":55.0,"sma_20":7853.0,"sma_60":8094.83,"sma_120":8163.42},{"date":"2025-05-15","open":7582,"high":7640,"low":7486,"close":7486,"volume":3752,"rsi_14":40.22,"sma_20":7857.0,"sma_60":8081.67,"sma_120":8158.08},{"date":"2025-05-16","open":7534,"high":7544,"low":7486,"close":7544,"volume":1333,"rsi_14":49.43,"sma_20":7862.0,"sma_60":8068.17,"sma_120":8153.58},{"date":"2025-05-19","open":7506,"high":7582,"low":7467,"close":7525,"volume":284,"rsi_14":47.13,"sma_20":7870.0,"sma_60":8057.83,"sma_120":8149.58},{"date":"2025-05-20","open":7525,"high":7678,"low":7506,"close":7621,"volume":825,"rsi_14":47.13,"sma_20":7878.0,"sma_60":8049.83,"sma_120":8147.08},{"date":"2025-05-21","open":7630,"high":7640,"low":7477,"close":7506,"volume":712,"rsi_14":45.56,"sma_20":7880.5,"sma_60":8039.83,"sma_120":8143.67},{"date":"2025-05-22","open":7506,"high":7534,"low":7448,"close":7467,"volume":1483,"rsi_14":44.57,"sma_20":7879.5,"sma_60":8028.17,"sma_120":8140.0},{"date":"2025-05-23","open":7477,"high":7544,"low":7467,"close":7544,"volume":817,"rsi_14":52.69,"sma_20":7873.5,"sma_60":8011.83,"sma_120":8137.17},{"date":"2025-05-26","open":7544,"high":7544,"low":7496,"close":7544,"volume":815,"rsi_14":50.0,"sma_20":7873.0,"sma_60":7993.33,"sma_120":8133.0},{"date":"2025-05-27","open":7544,"high":7592,"low":7458,"close":7534,"volume":2501,"rsi_14":50.57,"sma_20":7871.0,"sma_60":7973.0,"sma_120":8128.42},{"date":"2025-05-28","open":7534,"high":7534,"low":7496,"close":7534,"volume":951,"rsi_14":50.0,"sma_20":7864.0,"sma_60":7956.17,"sma_120":8123.83},{"date":"2025-05-29","open":7525,"high":7558,"low":7486,"close":7496,"volume":1456,"rsi_14":50.59,"sma_20":7859.5,"sma_60":7948.0,"sma_120":8118.83},{"date":"2025-05-30","open":7496,"high":7592,"low":7496,"close":7592,"volume":6258,"rsi_14":44.74,"sma_20":7861.0,"sma_60":7944.17,"sma_120":8114.58},{"date":"2025-06-02","open":7602,"high":7602,"low":7506,"close":7592,"volume":2128,"rsi_14":44.74,"sma_20":7866.0,"sma_60":7936.33,"sma_120":8110.58},{"date":"2025-06-04","open":7582,"high":7621,"low":7525,"close":7611,"volume":1497,"rsi_14":52.17,"sma_20":7869.5,"sma_60":7931.67,"sma_120":8107.08},{"date":"2025-06-05","open":7611,"high":7717,"low":7611,"close":7640,"volume":6402,"rsi_14":62.9,"sma_20":7875.5,"sma_60":7929.33,"sma_120":8104.67},{"date":"2025-06-09","open":7669,"high":7784,"low":7630,"close":7774,"volume":5859,"rsi_14":67.14,"sma_20":7888.0,"sma_60":7928.83,"sma_120":8104.25},{"date":"2025-06-10","open":7765,"high":7851,"low":7765,"close":7813,"volume":1533,"rsi_14":70.83,"sma_20":7905.0,"sma_60":7931.0,"sma_120":8104.17},{"date":"2025-06-11","open":7774,"high":7966,"low":7746,"close":7909,"volume":9227,"rsi_14":70.83,"sma_20":7917.5,"sma_60":7933.83,"sma_120":8105.17},{"date":"2025-06-12","open":7832,"high":8110,"low":7832,"close":7966,"volume":15159,"rsi_14":86.36,"sma_20":7933.0,"sma_60":7938.17,"sma_120":8109.5},{"date":"2025-06-13","open":7880,"high":8177,"low":7880,"close":8120,"volume":19040,"rsi_14":93.59,"sma_20":7961.0,"sma_60":7943.0,"sma_120":8113.67},{"date":"2025-06-16","open":8072,"high":8101,"low":8034,"close":8034,"volume":966,"rsi_14":82.28,"sma_20":7989.5,"sma_60":7945.0,"sma_120":8116.5},{"date":"2025-06-17","open":7966,"high":8254,"low":7966,"close":8129,"volume":8181,"rsi_14":84.27,"sma_20":8020.0,"sma_60":7950.5,"sma_120":8118.83},{"date":"2025-06-18","open":8129,"high":8129,"low":7957,"close":8072,"volume":5135,"rsi_14":79.79,"sma_20":8048.5,"sma_60":7955.0,"sma_120":8121.67},{"date":"2025-06-19","open":8053,"high":8101,"low":7995,"close":8024,"volume":8785,"rsi_14":75.76,"sma_20":8069.5,"sma_60":7958.83,"sma_120":8124.0},{"date":"2025-06-20","open":7976,"high":8043,"low":7976,"close":8034,"volume":565,"rsi_14":79.17,"sma_20":8097.0,"sma_60":7961.0,"sma_120":8126.83},{"date":"2025-06-23","open":7976,"high":8034,"low":7822,"close":7899,"volume":3523,"rsi_14":66.0,"sma_20":8119.5,"sma_60":7962.67,"sma_120":8129.17},{"date":"2025-06-24","open":7899,"high":8168,"low":7880,"close":8043,"volume":40968,"rsi_14":70.43,"sma_20":8145.5,"sma_60":7966.5,"sma_120":8133.83},{"date":"2025-06-25","open":8024,"high":8149,"low":7976,"close":8062,"volume":2426,"rsi_14":70.43,"sma_20":8172.5,"sma_60":7971.5,"sma_120":8138.17},{"date":"2025-06-26","open":8139,"high":8139,"low":7899,"close":7918,"volume":1806,"rsi_14":61.42,"sma_20":8192.5,"sma_60":7974.5,"sma_120":8141.0},{"date":"2025-06-27","open":7918,"high":7995,"low":7832,"close":7909,"volume":3324,"rsi_14":56.14,"sma_20":8212.0,"sma_60":7977.17,"sma_120":8142.25},{"date":"2025-06-30","open":8062,"high":8062,"low":7822,"close":7832,"volume":898,"rsi_14":50.85,"sma_20":8229.5,"sma_60":7981.33,"sma_120":8143.33},{"date":"2025-07-01","open":7861,"high":7986,"low":7861,"close":7909,"volume":2343,"rsi_14":50.0,"sma_20":8246.0,"sma_60":7985.67,"sma_120":8145.67},{"date":"2025-07-02","open":7995,"high":7995,"low":7832,"close":7976,"volume":181,"rsi_14":50.43,"sma_20":8266.0,"sma_60":7991.5,"sma_120":8147.42},{"date":"2025-07-03","open":7976,"high":8254,"low":7976,"close":8014,"volume":2803,"rsi_14":44.76,"sma_20":8287.0,"sma_60":7998.0,"sma_120":8149.17},{"date":"2025-07-04","open":7986,"high":8062,"low":7928,"close":8062,"volume":655,"rsi_14":51.49,"sma_20":8309.0,"sma_60":8004.17,"sma_120":8151.25},{"date":"2025-07-07","open":7976,"high":8072,"low":7966,"close":8024,"volume":1207,"rsi_14":44.21,"sma_20":8322.0,"sma_60":8014.17,"sma_120":8152.83},{"date":"2025-07-08","open":8024,"high":8082,"low":7947,"close":8062,"volume":396,"rsi_14":49.46,"sma_20":8335.0,"sma_60":8020.83,"sma_120":8154.83},{"date":"2025-07-09","open":7986,"high":8091,"low":7986,"close":8053,"volume":2696,"rsi_14":51.69,"sma_20":8342.5,"sma_60":8031.33,"sma_120":8157.33},{"date":"2025-07-10","open":8110,"high":8139,"low":8014,"close":8014,"volume":4792,"rsi_14":48.91,"sma_20":8345.0,"sma_60":8040.33,"sma_120":8159.33},{"date":"2025-07-11","open":8091,"high":8110,"low":7986,"close":8072,"volume":2091,"rsi_14":60.71,"sma_20":8342.5,"sma_60":8052.17,"sma_120":8161.58},{"date":"2025-07-14","open":8072,"high":8158,"low":8024,"close":8043,"volume":10483,"rsi_14":50.0,"sma_20":8343.0,"sma_60":8063.17,"sma_120":8163.58},{"date":"2025-07-15","open":8062,"high":8101,"low":8062,"close":8101,"volume":255,"rsi_14":52.63,"sma_20":8341.5,"sma_60":8074.5,"sma_120":8166.25},{"date":"2025-07-16","open":8168,"high":8168,"low":7976,"close":8005,"volume":3102,"rsi_14":56.34,"sma_20":8338.0,"sma_60":8085.5,"sma_120":8168.08},{"date":"2025-07-17","open":8005,"high":8005,"low":7890,"close":7918,"volume":852,"rsi_14":50.63,"sma_20":8332.5,"sma_60":8093.33,"sma_120":8169.08},{"date":"2025-07-18","open":7918,"high":7947,"low":7822,"close":7928,"volume":3195,"rsi_14":56.94,"sma_20":8327.0,"sma_60":8101.5,"sma_120":8166.25},{"date":"2025-07-21","open":7928,"high":8139,"low":7880,"close":7928,"volume":3296,"rsi_14":51.56,"sma_20":8328.5,"sma_60":8109.17,"sma_120":8158.42},{"date":"2025-07-22","open":7928,"high":7966,"low":7890,"close":7928,"volume":251,"rsi_14":45.61,"sma_20":8322.5,"sma_60":8113.83,"sma_120":8151.0},{"date":"2025-07-23","open":7909,"high":7918,"low":7880,"close":7918,"volume":138,"rsi_14":40.74,"sma_20":8315.0,"sma_60":8120.17,"sma_120":8144.33},{"date":"2025-07-24","open":7909,"high":7918,"low":7890,"close":7899,"volume":156,"rsi_14":33.33,"sma_20":8314.0,"sma_60":8125.83,"sma_120":8137.67},{"date":"2025-07-25","open":7899,"high":8005,"low":7890,"close":7976,"volume":337,"rsi_14":45.45,"sma_20":8317.5,"sma_60":8131.17,"sma_120":8133.67},{"date":"2025-07-28","open":8082,"high":8082,"low":7880,"close":7890,"volume":1333,"rsi_14":35.0,"sma_20":8320.5,"sma_60":8136.5,"sma_120":8132.58},{"date":"2025-07-29","open":8014,"high":8014,"low":7822,"close":7870,"volume":2732,"rsi_14":34.43,"sma_20":8318.5,"sma_60":8141.83,"sma_120":8132.08},{"date":"2025-07-30","open":7880,"high":7899,"low":7822,"close":7870,"volume":5844,"rsi_14":36.84,"sma_20":8313.0,"sma_60":8148.33,"sma_120":8132.08},{"date":"2025-07-31","open":7899,"high":7899,"low":7822,"close":7880,"volume":311,"rsi_14":30.77,"sma_20":8306.0,"sma_60":8154.17,"sma_120":8133.33},{"date":"2025-08-01","open":7822,"high":7851,"low":7592,"close":7726,"volume":10875,"rsi_14":24.62,"sma_20":8288.5,"sma_60":8157.67,"sma_120":8133.42},{"date":"2025-08-04","open":7726,"high":7774,"low":7659,"close":7726,"volume":9810,"rsi_14":16.95,"sma_20":8273.0,"sma_60":8161.0,"sma_120":8134.0},{"date":"2025-08-05","open":7784,"high":7918,"low":7755,"close":7870,"volume":1447,"rsi_14":39.06,"sma_20":8263.0,"sma_60":8167.67,"sma_120":8135.08},{"date":"2025-08-06","open":7870,"high":7938,"low":7851,"close":7851,"volume":2629,"rsi_14":43.86,"sma_20":8252.5,"sma_60":8170.83,"sma_120":8136.33},{"date":"2025-08-07","open":7851,"high":7870,"low":7774,"close":7784,"volume":2011,"rsi_14":38.1,"sma_20":8240.5,"sma_60":8172.83,"sma_120":8137.25},{"date":"2025-08-08","open":7794,"high":7880,"low":7794,"close":7803,"volume":786,"rsi_14":40.0,"sma_20":8226.5,"sma_60":8176.67,"sma_120":8135.75},{"date":"2025-08-11","open":7861,"high":7861,"low":7774,"close":7842,"volume":1741,"rsi_14":43.48,"sma_20":8216.0,"sma_60":8182.83,"sma_120":8132.25},{"date":"2025-08-12","open":7842,"high":7870,"low":7813,"close":7813,"volume":1894,"rsi_14":42.25,"sma_20":8201.0,"sma_60":8187.5,"sma_120":8127.83},{"date":"2025-08-13","open":7813,"high":7822,"low":7774,"close":7822,"volume":858,"rsi_14":44.29,"sma_20":8191.5,"sma_60":8192.67,"sma_120":8125.25},{"date":"2025-08-14","open":7822,"high":7822,"low":7726,"close":7736,"volume":893,"rsi_14":32.39,"sma_20":8182.0,"sma_60":8194.67,"sma_120":8122.25},{"date":"2025-08-18","open":7784,"high":7784,"low":7678,"close":7707,"volume":2926,"rsi_14":35.38,"sma_20":8170.5,"sma_60":8198.17,"sma_120":8119.0},{"date":"2025-08-19","open":7707,"high":7957,"low":7688,"close":7707,"volume":858,"rsi_14":36.51,"sma_20":8159.0,"sma_60":8202.33,"sma_120":8115.25},{"date":"2025-08-20","open":7707,"high":7822,"low":7650,"close":7822,"volume":2179,"rsi_14":46.67,"sma_20":8153.5,"sma_60":8207.17,"sma_120":8109.5},{"date":"2025-08-21","open":7918,"high":7918,"low":7794,"close":7794,"volume":293,"rsi_14":44.16,"sma_20":8147.0,"sma_60":8211.5,"sma_120":8102.42},{"date":"2025-08-22","open":7794,"high":7794,"low":7717,"close":7794,"volume":3901,"rsi_14":55.74,"sma_20":8141.5,"sma_60":8216.0,"sma_120":8094.5},{"date":"2025-08-25","open":7899,"high":7899,"low":7774,"close":7842,"volume":17874,"rsi_14":59.09,"sma_20":8134.5,"sma_60":8221.33,"sma_120":8088.75},{"date":"2025-08-26","open":7861,"high":7861,"low":7808,"close":7861,"volume":192,"rsi_14":49.06,"sma_20":8133.0,"sma_60":8227.67,"sma_120":8087.83},{"date":"2025-08-27","open":7870,"high":7870,"low":7765,"close":7774,"volume":993,"rsi_14":43.33,"sma_20":8128.0,"sma_60":8230.83,"sma_120":8087.5},{"date":"2025-08-28","open":7784,"high":7784,"low":7774,"close":7774,"volume":2215,"rsi_14":49.06,"sma_20":8123.0,"sma_60":8234.0,"sma_120":8085.17},{"date":"2025-08-29","open":7784,"high":7794,"low":7746,"close":7746,"volume":6193,"rsi_14":44.44,"sma_20":8116.0,"sma_60":8236.33,"sma_120":8084.0},{"date":"2025-09-01","open":7746,"high":7746,"low":7678,"close":7746,"volume":1911,"rsi_14":40.0,"sma_20":8117.0,"sma_60":8238.17,"sma_120":8083.75},{"date":"2025-09-02","open":7688,"high":7755,"low":7678,"close":7755,"volume":4752,"rsi_14":43.75,"sma_20":8118.5,"sma_60":8237.83,"sma_120":8083.33},{"date":"2025-09-03","open":7755,"high":7765,"low":7717,"close":7765,"volume":344,"rsi_14":43.75,"sma_20":8113.0,"sma_60":8237.0,"sma_120":8084.0},{"date":"2025-09-04","open":7707,"high":7794,"low":7707,"close":7794,"volume":508,"rsi_14":57.14,"sma_20":8110.0,"sma_60":8235.0,"sma_120":8084.42},{"date":"2025-09-05","open":7794,"high":7803,"low":7726,"close":7794,"volume":849,"rsi_14":61.54,"sma_20":8110.5,"sma_60":8232.0,"sma_120":8085.08},{"date":"2025-09-08","open":7803,"high":7803,"low":7688,"close":7755,"volume":336,"rsi_14":55.81,"sma_20":8108.0,"sma_60":8225.67,"sma_120":8084.33},{"date":"2025-09-09","open":7755,"high":8523,"low":7746,"close":7774,"volume":25108,"rsi_14":42.42,"sma_20":8104.5,"sma_60":8221.17,"sma_120":8083.08},{"date":"2025-09-10","open":7774,"high":8110,"low":7774,"close":7890,"volume":2416,"rsi_14":61.9,"sma_20":8108.5,"sma_60":8217.0,"sma_120":8083.75},{"date":"2025-09-11","open":7957,"high":8043,"low":7803,"close":7803,"volume":1770,"rsi_14":50.98,"sma_20":8107.5,"sma_60":8212.33,"sma_120":8083.67},{"date":"2025-09-12","open":7928,"high":7928,"low":7794,"close":7794,"volume":1271,"rsi_14":44.68,"sma_20":8110.5,"sma_60":8208.33,"sma_120":8083.58},{"date":"2025-09-15","open":7794,"high":8225,"low":7794,"close":7842,"volume":1879,"rsi_14":48.0,"sma_20":8117.5,"sma_60":8205.0,"sma_120":8083.0},{"date":"2025-09-16","open":7870,"high":7890,"low":7832,"close":7832,"volume":61,"rsi_14":57.14,"sma_20":8124.0,"sma_60":8203.83,"sma_120":8083.25},{"date":"2025-09-17","open":7832,"high":7909,"low":7832,"close":7851,"volume":948,"rsi_14":59.09,"sma_20":8125.5,"sma_60":8200.5,"sma_120":8083.5},{"date":"2025-09-18","open":7870,"high":7995,"low":7851,"close":7909,"volume":471,"rsi_14":66.67,"sma_20":8130.5,"sma_60":8197.5,"sma_120":8084.5},{"date":"2025-09-19","open":8280,"high":8280,"low":8170,"close":8200,"volume":309,"rsi_14":63.83,"sma_20":8134.5,"sma_60":8196.67,"sma_120":8085.58},{"date":"2025-09-22","open":7870,"high":7899,"low":7765,"close":7870,"volume":313,"rsi_14":63.04,"sma_20":8136.0,"sma_60":8196.0,"sma_120":8086.58},{"date":"2025-09-23","open":7899,"high":7899,"low":7746,"close":7746,"volume":3468,"rsi_14":48.28,"sma_20":8130.0,"sma_60":8194.5,"sma_120":8087.92},{"date":"2025-09-24","open":7774,"high":7842,"low":7707,"close":7707,"volume":2014,"rsi_14":42.37,"sma_20":8126.5,"sma_60":8191.0,"sma_120":8088.33},{"date":"2025-09-25","open":7717,"high":7813,"low":7717,"close":7746,"volume":947,"rsi_14":46.03,"sma_20":8125.0,"sma_60":8187.0,"sma_120":8089.25},{"date":"2025-09-26","open":7746,"high":7794,"low":7717,"close":7717,"volume":1499,"rsi_14":46.77,"sma_20":8123.5,"sma_60":8181.83,"sma_120":8089.92},{"date":"2025-09-29","open":7726,"high":7755,"low":7698,"close":7707,"volume":5317,"rsi_14":44.26,"sma_20":8121.5,"sma_60":8175.67,"sma_120":8089.92},{"date":"2025-09-30","open":7707,"high":7746,"low":7688,"close":7688,"volume":329,"rsi_14":29.41,"sma_20":8118.0,"sma_60":8169.83,"sma_120":8092.0},{"date":"2025-10-01","open":7688,"high":7717,"low":7688,"close":7717,"volume":191,"rsi_14":40.0,"sma_20":8115.5,"sma_60":8163.83,"sma_120":8092.33},{"date":"2025-10-02","open":7717,"high":7746,"low":7678,"close":7736,"volume":2857,"rsi_14":43.48,"sma_20":8112.5,"sma_60":8158.33,"sma_120":8094.83},{"date":"2025-10-10","open":7774,"high":7774,"low":7688,"close":7717,"volume":1086,"rsi_14":34.88,"sma_20":8108.5,"sma_60":8153.17,"sma_120":8096.75},{"date":"2025-10-13","open":7717,"high":7717,"low":7650,"close":7678,"volume":1442,"rsi_14":32.61,"sma_20":8104.5,"sma_60":8146.33,"sma_120":8099.25},{"date":"2025-10-14","open":7678,"high":7698,"low":7650,"close":7678,"volume":1695,"rsi_14":29.55,"sma_20":8099.5,"sma_60":8140.0,"sma_120":8101.58},{"date":"2025-10-15","open":7678,"high":7726,"low":7621,"close":7659,"volume":1718,"rsi_14":21.43,"sma_20":8087.5,"sma_60":8132.33,"sma_120":8103.42},{"date":"2025-10-16","open":7678,"high":7736,"low":7669,"close":7736,"volume":2418,"rsi_14":35.42,"sma_20":8084.0,"sma_60":8127.67,"sma_120":8106.58},{"date":"2025-10-17","open":7736,"high":7774,"low":7669,"close":7669,"volume":1249,"rsi_14":30.91,"sma_20":8077.5,"sma_60":8123.33,"sma_120":8108.33},{"date":"2025-10-20","open":7669,"high":7717,"low":7640,"close":7650,"volume":658,"rsi_14":38.64,"sma_20":8067.5,"sma_60":8118.5,"sma_120":8110.0},{"date":"2025-10-21","open":7678,"high":7726,"low":7621,"close":7630,"volume":957,"rsi_14":40.48,"sma_20":8057.0,"sma_60":8113.33,"sma_120":8111.25},{"date":"2025-10-22","open":7640,"high":7813,"low":7477,"close":7534,"volume":13049,"rsi_14":27.08,"sma_20":8040.5,"sma_60":8106.5,"sma_120":8110.17},{"date":"2025-10-23","open":7534,"high":7813,"low":7515,"close":7515,"volume":3988,"rsi_14":27.66,"sma_20":8021.0,"sma_60":8099.5,"sma_120":8109.83},{"date":"2025-10-24","open":7582,"high":7582,"low":7506,"close":7554,"volume":2305,"rsi_14":34.0,"sma_20":8004.5,"sma_60":8093.5,"sma_120":8109.67},{"date":"2025-10-27","open":7534,"high":7774,"low":7486,"close":7515,"volume":5731,"rsi_14":32.69,"sma_20":7986.0,"sma_60":8085.5,"sma_120":8108.33},{"date":"2025-10-28","open":7582,"high":7582,"low":7410,"close":7486,"volume":7300,"rsi_14":26.92,"sma_20":7972.5,"sma_60":8078.5,"sma_120":8107.5},{"date":"2025-10-29","open":7496,"high":7496,"low":7400,"close":7429,"volume":1856,"rsi_14":21.43,"sma_20":7958.0,"sma_60":8070.83,"sma_120":8106.33},{"date":"2025-10-30","open":7467,"high":7486,"low":7429,"close":7448,"volume":876,"rsi_14":25.0,"sma_20":7942.5,"sma_60":8063.5,"sma_120":8105.92},{"date":"2025-10-31","open":7429,"high":7477,"low":7429,"close":7467,"volume":317,"rsi_14":29.63,"sma_20":7929.5,"sma_60":8056.33,"sma_120":8105.25},{"date":"2025-11-03","open":7506,"high":7506,"low":7419,"close":7419,"volume":1174,"rsi_14":27.12,"sma_20":7914.5,"sma_60":8051.0,"sma_120":8104.33},{"date":"2025-11-04","open":7486,"high":7486,"low":7352,"close":7352,"volume":3218,"rsi_14":25.0,"sma_20":7897.0,"sma_60":8044.5,"sma_120":8102.75},{"date":"2025-11-05","open":7362,"high":7362,"low":7208,"close":7333,"volume":3275,"rsi_14":13.79,"sma_20":7877.0,"sma_60":8035.17,"sma_120":8101.42},{"date":"2025-11-06","open":7333,"high":7371,"low":7266,"close":7333,"volume":801,"rsi_14":15.69,"sma_20":7856.0,"sma_60":8026.17,"sma_120":8098.5},{"date":"2025-11-07","open":7285,"high":7314,"low":7256,"close":7314,"volume":1229,"rsi_14":15.69,"sma_20":7835.0,"sma_60":8018.0,"sma_120":8095.42},{"date":"2025-11-10","open":7285,"high":7390,"low":7227,"close":7390,"volume":3395,"rsi_14":28.07,"sma_20":7820.0,"sma_60":8010.83,"sma_120":8093.75},{"date":"2025-11-11","open":7390,"high":7582,"low":7371,"close":7458,"volume":723,"rsi_14":42.59,"sma_20":7808.5,"sma_60":8004.17,"sma_120":8093.5},{"date":"2025-11-12","open":7678,"high":7678,"low":7400,"close":7592,"volume":2699,"rsi_14":56.06,"sma_20":7805.0,"sma_60":8000.33,"sma_120":8093.92},{"date":"2025-11-13","open":7602,"high":7650,"low":7515,"close":7515,"volume":139,"rsi_14":47.14,"sma_20":7793.5,"sma_60":7995.0,"sma_120":8093.83},{"date":"2025-11-14","open":7544,"high":7573,"low":7467,"close":7506,"volume":957,"rsi_14":49.25,"sma_20":7785.0,"sma_60":7991.0,"sma_120":8092.83},{"date":"2025-11-17","open":7477,"high":7582,"low":7438,"close":7506,"volume":74,"rsi_14":51.56,"sma_20":7777.5,"sma_60":7987.5,"sma_120":8092.83},{"date":"2025-11-18","open":7582,"high":7582,"low":7400,"close":7410,"volume":612,"rsi_14":48.53,"sma_20":7766.0,"sma_60":7982.33,"sma_120":8092.33},{"date":"2025-11-19","open":7390,"high":7611,"low":7304,"close":7400,"volume":1726,"rsi_14":46.27,"sma_20":7759.0,"sma_60":7975.0,"sma_120":8091.08},{"date":"2025-11-20","open":7438,"high":7486,"low":7419,"close":7419,"volume":285,"rsi_14":46.27,"sma_20":7754.0,"sma_60":7968.5,"sma_120":8090.0},{"date":"2025-11-21","open":7419,"high":7419,"low":7352,"close":7352,"volume":187,"rsi_14":44.93,"sma_20":7743.5,"sma_60":7960.83,"sma_120":8088.42},{"date":"2025-11-24","open":7352,"high":7813,"low":7352,"close":7410,"volume":1358,"rsi_14":54.41,"sma_20":7738.0,"sma_60":7953.33,"sma_120":8087.33},{"date":"2025-11-25","open":7429,"high":7486,"low":7419,"close":7448,"volume":429,"rsi_14":58.57,"sma_20":7736.0,"sma_60":7946.17,"sma_120":8086.92},{"date":"2025-11-26","open":7448,"high":7582,"low":7448,"close":7515,"volume":1388,"rsi_14":62.34,"sma_20":7740.5,"sma_60":7941.67,"sma_120":8086.25},{"date":"2025-11-27","open":7515,"high":7621,"low":7515,"close":7573,"volume":189,"rsi_14":66.67,"sma_20":7747.0,"sma_60":7938.17,"sma_120":8086.08},{"date":"2025-11-28","open":7582,"high":7640,"low":7525,"close":7544,"volume":629,"rsi_14":60.53,"sma_20":7751.0,"sma_60":7934.67,"sma_120":8085.5},{"date":"2025-12-01","open":7525,"high":7525,"low":7448,"close":7448,"volume":1760,"rsi_14":49.37,"sma_20":7752.5,"sma_60":7929.5,"sma_120":8083.83},{"date":"2025-12-02","open":7448,"high":7678,"low":7438,"close":7477,"volume":1363,"rsi_14":41.18,"sma_20":7759.0,"sma_60":7924.67,"sma_120":8081.25},{"date":"2025-12-03","open":7582,"high":7602,"low":7486,"close":7582,"volume":1686,"rsi_14":54.93,"sma_20":7772.0,"sma_60":7921.5,"sma_120":8079.25},{"date":"2025-12-04","open":7602,"high":7669,"low":7534,"close":7582,"volume":62,"rsi_14":55.71,"sma_20":7785.0,"sma_60":7917.83,"sma_120":8076.42},{"date":"2025-12-05","open":7582,"high":7669,"low":7544,"close":7582,"volume":251,"rsi_14":55.71,"sma_20":7799.0,"sma_60":7914.17,"sma_120":8073.08},{"date":"2025-12-08","open":7582,"high":7582,"low":7525,"close":7544,"volume":432,"rsi_14":60.94,"sma_20":7807.0,"sma_60":7910.5,"sma_120":8068.08},{"date":"2025-12-09","open":7534,"high":7736,"low":7438,"close":7554,"volume":1349,"rsi_14":62.5,"sma_20":7812.0,"sma_60":7906.67,"sma_120":8063.92},{"date":"2025-12-10","open":7554,"high":7621,"low":7534,"close":7544,"volume":442,"rsi_14":60.32,"sma_20":7809.5,"sma_60":7900.67,"sma_120":8058.83},{"date":"2025-12-11","open":7582,"high":7582,"low":7314,"close":7554,"volume":803,"rsi_14":68.42,"sma_20":7811.5,"sma_60":7896.33,"sma_120":8054.33},{"date":"2025-12-12","open":7544,"high":7726,"low":7496,"close":7582,"volume":1206,"rsi_14":66.67,"sma_20":7815.5,"sma_60":7892.67,"sma_120":8050.5},{"date":"2025-12-15","open":7582,"high":7726,"low":7544,"close":7678,"volume":1332,"rsi_14":70.0,"sma_20":7824.5,"sma_60":7889.83,"sma_120":8047.42},{"date":"2025-12-16","open":7688,"high":7688,"low":7621,"close":7640,"volume":786,"rsi_14":61.4,"sma_20":7836.5,"sma_60":7886.5,"sma_120":8045.17},{"date":"2025-12-17","open":7621,"high":7659,"low":7611,"close":7650,"volume":779,"rsi_14":57.69,"sma_20":7849.5,"sma_60":7883.0,"sma_120":8041.75},{"date":"2025-12-18","open":7630,"high":7669,"low":7554,"close":7563,"volume":1463,"rsi_14":51.72,"sma_20":7857.0,"sma_60":7877.33,"sma_120":8037.42},{"date":"2025-12-19","open":7554,"high":7592,"low":7544,"close":7592,"volume":872,"rsi_14":64.71,"sma_20":7869.5,"sma_60":7872.5,"sma_120":8034.58},{"date":"2025-12-22","open":7717,"high":7717,"low":7563,"close":7640,"volume":288,"rsi_14":66.04,"sma_20":7881.5,"sma_60":7868.5,"sma_120":8032.25},{"date":"2025-12-23","open":7669,"high":7669,"low":7621,"close":7630,"volume":968,"rsi_14":55.81,"sma_20":7891.0,"sma_60":7866.5,"sma_120":8030.5},{"date":"2025-12-24","open":7640,"high":7659,"low":7621,"close":7630,"volume":213,"rsi_14":55.81,"sma_20":7897.0,"sma_60":7865.17,"sma_120":8028.08},{"date":"2025-12-26","open":7630,"high":7659,"low":7621,"close":7640,"volume":858,"rsi_14":56.82,"sma_20":7900.5,"sma_60":7863.33,"sma_120":8025.17},{"date":"2025-12-29","open":7850,"high":7980,"low":7850,"close":7910,"volume":1948,"rsi_14":55.56,"sma_20":7903.0,"sma_60":7861.17,"sma_120":8021.5},{"date":"2025-12-30","open":7910,"high":7990,"low":7880,"close":7930,"volume":8716,"rsi_14":56.52,"sma_20":7911.5,"sma_60":7859.5,"sma_120":8017.58},{"date":"2026-01-02","open":7950,"high":8050,"low":7900,"close":7970,"volume":472,"rsi_14":61.22,"sma_20":7920.5,"sma_60":7858.83,"sma_120":8014.33},{"date":"2026-01-05","open":7970,"high":7970,"low":7790,"close":7790,"volume":2851,"rsi_14":43.94,"sma_20":7915.0,"sma_60":7854.67,"sma_120":8009.25},{"date":"2026-01-06","open":7850,"high":7850,"low":7720,"close":7820,"volume":1674,"rsi_14":43.94,"sma_20":7911.0,"sma_60":7850.67,"sma_120":8004.5},{"date":"2026-01-07","open":7800,"high":7830,"low":7750,"close":7830,"volume":902,"rsi_14":35.09,"sma_20":7907.5,"sma_60":7847.17,"sma_120":8000.17},{"date":"2026-01-08","open":7870,"high":8140,"low":7720,"close":7970,"volume":79010,"rsi_14":50.75,"sma_20":7913.0,"sma_60":7846.67,"sma_120":7996.5},{"date":"2026-01-09","open":7910,"high":7910,"low":7830,"close":7830,"volume":619,"rsi_14":41.25,"sma_20":7911.0,"sma_60":7843.83,"sma_120":7991.92},{"date":"2026-01-12","open":7830,"high":7850,"low":7760,"close":7800,"volume":10288,"rsi_14":44.59,"sma_20":7908.0,"sma_60":7840.83,"sma_120":7986.58},{"date":"2026-01-13","open":7810,"high":7860,"low":7700,"close":7780,"volume":1256,"rsi_14":41.1,"sma_20":7903.5,"sma_60":7836.17,"sma_120":7981.92},{"date":"2026-01-14","open":7750,"high":7800,"low":7720,"close":7720,"volume":17348,"rsi_14":33.78,"sma_20":7894.5,"sma_60":7831.67,"sma_120":7977.5},{"date":"2026-01-15","open":7720,"high":7800,"low":7720,"close":7770,"volume":1090,"rsi_14":38.46,"sma_20":7883.0,"sma_60":7828.33,"sma_120":7973.42},{"date":"2026-01-16","open":7800,"high":7800,"low":7740,"close":7740,"volume":740,"rsi_14":37.04,"sma_20":7872.0,"sma_60":7824.83,"sma_120":7969.08},{"date":"2026-01-19","open":7740,"high":7740,"low":7650,"close":7700,"volume":7848,"rsi_14":36.71,"sma_20":7851.5,"sma_60":7820.83,"sma_120":7964.42},{"date":"2026-01-20","open":7700,"high":7730,"low":7590,"close":7660,"volume":6461,"rsi_14":33.33,"sma_20":7839.0,"sma_60":7817.33,"sma_120":7959.5},{"date":"2026-01-21","open":7660,"high":7660,"low":7570,"close":7660,"volume":2414,"rsi_14":29.87,"sma_20":7824.0,"sma_60":7814.5,"sma_120":7954.75},{"date":"2026-01-22","open":7640,"high":7640,"low":7540,"close":7640,"volume":5594,"rsi_14":37.7,"sma_20":7808.5,"sma_60":7811.83,"sma_120":7949.17},{"date":"2026-01-23","open":7640,"high":7640,"low":7540,"close":7620,"volume":6036,"rsi_14":33.33,"sma_20":7792.0,"sma_60":7809.83,"sma_120":7944.17},{"date":"2026-01-26","open":7810,"high":7810,"low":7530,"close":7610,"volume":4787,"rsi_14":31.67,"sma_20":7774.5,"sma_60":7807.33,"sma_120":7939.25},{"date":"2026-01-27","open":7650,"high":7650,"low":7540,"close":7550,"volume":3909,"rsi_14":9.62,"sma_20":7756.5,"sma_60":7803.5,"sma_120":7933.83},{"date":"2026-01-28","open":7600,"high":7600,"low":7520,"close":7590,"volume":5740,"rsi_14":21.43,"sma_20":7739.5,"sma_60":7801.17,"sma_120":7928.67},{"date":"2026-01-29","open":7620,"high":7620,"low":7520,"close":7600,"volume":6483,"rsi_14":25.0,"sma_20":7721.0,"sma_60":7800.17,"sma_120":7924.92},{"date":"2026-01-30","open":7600,"high":7690,"low":7580,"close":7630,"volume":3963,"rsi_14":31.71,"sma_20":7713.0,"sma_60":7800.0,"sma_120":7921.42},{"date":"2026-02-02","open":7600,"high":7630,"low":7530,"close":7610,"volume":1648,"rsi_14":35.14,"sma_20":7702.5,"sma_60":7799.5,"sma_120":7916.5},{"date":"2026-02-03","open":7610,"high":7610,"low":7540,"close":7580,"volume":1913,"rsi_14":22.86,"sma_20":7690.0,"sma_60":7798.83,"sma_120":7911.5},{"date":"2026-02-04","open":7580,"high":7600,"low":7570,"close":7580,"volume":3393,"rsi_14":25.0,"sma_20":7670.5,"sma_60":7796.17,"sma_120":7907.08},{"date":"2026-02-05","open":7580,"high":7650,"low":7500,"close":7650,"volume":5337,"rsi_14":38.46,"sma_20":7661.5,"sma_60":7795.33,"sma_120":7903.08},{"date":"2026-02-06","open":7650,"high":7660,"low":7570,"close":7660,"volume":2983,"rsi_14":44.44,"sma_20":7654.5,"sma_60":7793.5,"sma_120":7898.83},{"date":"2026-02-09","open":7740,"high":7750,"low":7590,"close":7590,"volume":2801,"rsi_14":41.03,"sma_20":7645.0,"sma_60":7788.17,"sma_120":7894.25},{"date":"2026-02-10","open":7590,"high":7750,"low":7530,"close":7730,"volume":7155,"rsi_14":56.6,"sma_20":7645.5,"sma_60":7786.5,"sma_120":7890.75},{"date":"2026-02-11","open":7730,"high":7740,"low":7700,"close":7730,"volume":896,"rsi_14":58.82,"sma_20":7643.5,"sma_60":7785.0,"sma_120":7888.0},{"date":"2026-02-12","open":7730,"high":7740,"low":7600,"close":7620,"volume":8611,"rsi_14":50.0,"sma_20":7637.5,"sma_60":7781.67,"sma_120":7884.58},{"date":"2026-02-13","open":7730,"high":7730,"low":7590,"close":7650,"volume":1469,"rsi_14":53.23,"sma_20":7633.0,"sma_60":7780.5,"sma_120":7881.42},{"date":"2026-02-19","open":7630,"high":7690,"low":7580,"close":7670,"volume":3116,"rsi_14":60.34,"sma_20":7631.5,"sma_60":7779.83,"sma_120":7877.42},{"date":"2026-02-20","open":7670,"high":7700,"low":7610,"close":7670,"volume":2255,"rsi_14":57.41,"sma_20":7632.0,"sma_60":7778.83,"sma_120":7873.67},{"date":"2026-02-23","open":7670,"high":7700,"low":7580,"close":7610,"volume":14479,"rsi_14":50.85,"sma_20":7629.5,"sma_60":7778.0,"sma_120":7869.42},{"date":"2026-02-24","open":7610,"high":7670,"low":7590,"close":7620,"volume":11988,"rsi_14":49.12,"sma_20":7628.5,"sma_60":7776.33,"sma_120":7864.83},{"date":"2026-02-25","open":7620,"high":7620,"low":7600,"close":7620,"volume":4252,"rsi_14":50.91,"sma_20":7628.5,"sma_60":7774.0,"sma_120":7860.08},{"date":"2026-02-26","open":7620,"high":7660,"low":7510,"close":7600,"volume":3606,"rsi_14":51.85,"sma_20":7628.0,"sma_60":7767.67,"sma_120":7852.92},{"date":"2026-02-27","open":7550,"high":7600,"low":7500,"close":7590,"volume":5507,"rsi_14":50.91,"sma_20":7630.0,"sma_60":7765.17,"sma_120":7851.67},{"date":"2026-03-03","open":7510,"high":7560,"low":7410,"close":7500,"volume":22089,"rsi_14":36.84,"sma_20":7625.5,"sma_60":7759.17,"sma_120":7846.92},{"date":"2026-03-04","open":7250,"high":7350,"low":7000,"close":7000,"volume":22641,"rsi_14":18.87,"sma_20":7595.5,"sma_60":7746.5,"sma_120":7838.0},{"date":"2026-03-05","open":7170,"high":7240,"low":7130,"close":7150,"volume":8733,"rsi_14":30.7,"sma_20":7571.5,"sma_60":7735.83,"sma_120":7830.25},{"date":"2026-03-06","open":7150,"high":7230,"low":7080,"close":7220,"volume":896,"rsi_14":26.17,"sma_20":7552.0,"sma_60":7724.5,"sma_120":7823.0},{"date":"2026-03-09","open":7250,"high":7250,"low":7050,"close":7080,"volume":1963,"rsi_14":23.14,"sma_20":7527.0,"sma_60":7710.83,"sma_120":7814.33},{"date":"2026-03-10","open":7090,"high":7110,"low":7080,"close":7110,"volume":4797,"rsi_14":27.43,"sma_20":7503.5,"sma_60":7697.67,"sma_120":7805.92},{"date":"2026-03-11","open":7400,"high":7400,"low":7190,"close":7300,"volume":3024,"rsi_14":36.43,"sma_20":7486.0,"sma_60":7688.33,"sma_120":7799.42},{"date":"2026-03-12","open":7310,"high":7360,"low":7220,"close":7300,"volume":3443,"rsi_14":35.43,"sma_20":7468.0,"sma_60":7678.83,"sma_120":7792.75},{"date":"2026-03-13","open":7300,"high":7350,"low":7220,"close":7230,"volume":12293,"rsi_14":33.58,"sma_20":7450.0,"sma_60":7668.33,"sma_120":7784.5},{"date":"2026-03-16","open":7260,"high":7340,"low":7210,"close":7240,"volume":847,"rsi_14":35.66,"sma_20":7425.5,"sma_60":7655.17,"sma_120":7773.92},{"date":"2026-03-17","open":7240,"high":7270,"low":7190,"close":7270,"volume":1054,"rsi_14":36.64,"sma_20":7402.5,"sma_60":7647.33,"sma_120":7770.0},{"date":"2026-03-18","open":7200,"high":7270,"low":7180,"close":7250,"volume":2881,"rsi_14":36.09,"sma_20":7384.0,"sma_60":7634.83,"sma_120":7762.33},{"date":"2026-03-19","open":7250,"high":7250,"low":7180,"close":7220,"volume":616,"rsi_14":35.82,"sma_20":7362.5,"sma_60":7622.5,"sma_120":7754.5},{"date":"2026-03-20","open":7300,"high":7350,"low":7200,"close":7290,"volume":2164,"rsi_14":39.29,"sma_20":7343.5,"sma_60":7611.17,"sma_120":7747.08},{"date":"2026-03-23","open":7290,"high":7290,"low":7150,"close":7250,"volume":6836,"rsi_14":40.74,"sma_20":7322.5,"sma_60":7600.67,"sma_120":7739.0},{"date":"2026-03-24","open":7260,"high":7270,"low":7130,"close":7260,"volume":2035,"rsi_14":65.12,"sma_20":7305.0,"sma_60":7589.83,"sma_120":7731.17},{"date":"2026-03-25","open":7260,"high":7260,"low":7140,"close":7230,"volume":4155,"rsi_14":55.41,"sma_20":7285.5,"sma_60":7577.67,"sma_120":7723.08},{"date":"2026-03-26","open":7290,"high":7290,"low":7200,"close":7260,"volume":408,"rsi_14":52.86,"sma_20":7267.5,"sma_60":7566.17,"sma_120":7716.33},{"date":"2026-03-27","open":7290,"high":7290,"low":7160,"close":7190,"volume":2794,"rsi_14":58.73,"sma_20":7247.0,"sma_60":7553.5,"sma_120":7709.33},{"date":"2026-03-30","open":7250,"high":7250,"low":7070,"close":7140,"volume":2387,"rsi_14":52.31,"sma_20":7224.5,"sma_60":7539.83,"sma_120":7701.58},{"date":"2026-03-31","open":7130,"high":7150,"low":7020,"close":7070,"volume":2493,"rsi_14":28.3,"sma_20":7203.0,"sma_60":7525.83,"sma_120":7693.5},{"date":"2026-04-01","open":7120,"high":7170,"low":7090,"close":7170,"volume":4943,"rsi_14":39.68,"sma_20":7211.5,"sma_60":7513.17,"sma_120":7686.33},{"date":"2026-04-02","open":7200,"high":7240,"low":7000,"close":7020,"volume":9800,"rsi_14":35.21,"sma_20":7205.0,"sma_60":7497.33,"sma_120":7678.08},{"date":"2026-04-03","open":7050,"high":7190,"low":7000,"close":7190,"volume":7529,"rsi_14":47.13,"sma_20":7203.5,"sma_60":7487.33,"sma_120":7671.0},{"date":"2026-04-06","open":7210,"high":7230,"low":7110,"close":7170,"volume":1528,"rsi_14":44.19,"sma_20":7208.0,"sma_60":7476.5,"sma_120":7663.58},{"date":"2026-04-07","open":7170,"high":7170,"low":7110,"close":7150,"volume":3184,"rsi_14":44.19,"sma_20":7210.0,"sma_60":7465.17,"sma_120":7656.17},{"date":"2026-04-08","open":7160,"high":7280,"low":7120,"close":7250,"volume":2973,"rsi_14":51.61,"sma_20":7207.5,"sma_60":7453.17,"sma_120":7649.92},{"date":"2026-04-09","open":7250,"high":8480,"low":7200,"close":7330,"volume":112316,"rsi_14":52.13,"sma_20":7209.0,"sma_60":7444.83,"sma_120":7644.33},{"date":"2026-04-10","open":7420,"high":7680,"low":7420,"close":7530,"volume":13291,"rsi_14":62.73,"sma_20":7224.0,"sma_60":7440.33,"sma_120":7640.58},{"date":"2026-04-13","open":7530,"high":7530,"low":7100,"close":7420,"volume":4059,"rsi_14":56.67,"sma_20":7233.0,"sma_60":7434.33,"sma_120":7635.25},{"date":"2026-04-14","open":7420,"high":7430,"low":7210,"close":7340,"volume":7551,"rsi_14":54.4,"sma_20":7236.5,"sma_60":7428.0,"sma_120":7629.83},{"date":"2026-04-15","open":7380,"high":7400,"low":7340,"close":7400,"volume":3227,"rsi_14":55.47,"sma_20":7244.0,"sma_60":7421.83,"sma_120":7625.08},{"date":"2026-04-16","open":7340,"high":7440,"low":7340,"close":7350,"volume":12597,"rsi_14":56.35,"sma_20":7250.5,"sma_60":7415.33,"sma_120":7620.08},{"date":"2026-04-17","open":7390,"high":7400,"low":7355,"close":7400,"volume":4908,"rsi_14":60.32,"sma_20":7256.0,"sma_60":7410.33,"sma_120":7616.33},{"date":"2026-04-20","open":7400,"high":7490,"low":7350,"close":7440,"volume":3201,"rsi_14":65.04,"sma_20":7265.5,"sma_60":7406.67,"sma_120":7613.08},{"date":"2026-04-21","open":7370,"high":7490,"low":7320,"close":7370,"volume":9814,"rsi_14":58.33,"sma_20":7271.0,"sma_60":7401.83,"sma_120":7608.92},{"date":"2026-04-22","open":7370,"high":7390,"low":7330,"close":7370,"volume":2285,"rsi_14":66.67,"sma_20":7278.0,"sma_60":7397.33,"sma_120":7605.08},{"date":"2026-04-23","open":7370,"high":7370,"low":7340,"close":7360,"volume":667,"rsi_14":59.55,"sma_20":7283.0,"sma_60":7393.0,"sma_120":7601.42},{"date":"2026-04-24","open":7360,"high":7450,"low":7350,"close":7450,"volume":4611,"rsi_14":64.58,"sma_20":7296.0,"sma_60":7390.33,"sma_120":7599.0},{"date":"2026-04-27","open":7460,"high":7600,"low":7400,"close":7570,"volume":84602,"rsi_14":69.81,"sma_20":7317.5,"sma_60":7390.67,"sma_120":7597.42},{"date":"2026-04-28","open":7720,"high":7720,"low":7490,"close":7530,"volume":4023,"rsi_14":64.0,"sma_20":7340.5,"sma_60":7389.67,"sma_120":7595.33},{"date":"2026-04-29","open":7540,"high":7590,"low":7440,"close":7560,"volume":52528,"rsi_14":62.11,"sma_20":7360.0,"sma_60":7389.0,"sma_120":7594.58},{"date":"2026-04-30","open":7560,"high":7560,"low":7460,"close":7460,"volume":3141,"rsi_14":59.09,"sma_20":7428.5,"sma_60":7281.67,"sma_120":7403.08},{"date":"2026-05-04","open":7500,"high":7550,"low":7480,"close":7520,"volume":3472,"rsi_14":56.25,"sma_20":7398.5,"sma_60":7384.67,"sma_120":7591.25},{"date":"2026-05-06","open":7520,"high":7520,"low":7400,"close":7440,"volume":3563,"rsi_14":56.25,"sma_20":7412.0,"sma_60":7382.33,"sma_120":7589.58},{"date":"2026-05-07","open":7330,"high":7460,"low":7330,"close":7460,"volume":4904,"rsi_14":53.95,"sma_20":7427.5,"sma_60":7380.33,"sma_120":7588.25},{"date":"2026-05-08","open":7460,"high":7460,"low":7370,"close":7440,"volume":3327,"rsi_14":56.16,"sma_20":7437.0,"sma_60":7376.83,"sma_120":7586.08},{"date":"2026-05-11","open":7440,"high":7450,"low":7350,"close":7420,"volume":5633,"rsi_14":51.43,"sma_20":7441.5,"sma_60":7372.83,"sma_120":7583.17},{"date":"2026-05-12","open":7420,"high":7520,"low":7350,"close":7420,"volume":7876,"rsi_14":48.48,"sma_20":7436.0,"sma_60":7370.0,"sma_120":7579.08},{"date":"2026-05-13","open":7480,"high":7540,"low":7350,"close":7490,"volume":3363,"rsi_14":59.09,"sma_20":7439.5,"sma_60":7366.0,"sma_120":7576.25},{"date":"2026-05-14","open":7500,"high":7620,"low":7400,"close":7610,"volume":3382,"rsi_14":65.38,"sma_20":7453.0,"sma_60":7364.0,"sma_120":7574.5},{"date":"2026-05-15","open":7610,"high":7650,"low":7520,"close":7570,"volume":5993,"rsi_14":62.96,"sma_20":7461.5,"sma_60":7363.17,"sma_120":7572.42},{"date":"2026-05-18","open":7590,"high":7590,"low":7420,"close":7450,"volume":2112,"rsi_14":50.0,"sma_20":7466.5,"sma_60":7359.83,"sma_120":7570.17},{"date":"2026-05-19","open":7440,"high":7440,"low":7320,"close":7350,"volume":5767,"rsi_14":36.59,"sma_20":7464.0,"sma_60":7354.5,"sma_120":7567.17},{"date":"2026-05-20","open":7350,"high":7350,"low":7200,"close":7300,"volume":4891,"rsi_14":36.14,"sma_20":7457.0,"sma_60":7348.33,"sma_120":7563.58},{"date":"2026-05-21","open":7400,"high":7420,"low":7200,"close":7390,"volume":2151,"rsi_14":40.45,"sma_20":7458.0,"sma_60":7344.67,"sma_120":7561.33},{"date":"2026-05-22","open":7310,"high":7600,"low":7310,"close":7600,"volume":2826,"rsi_14":57.0,"sma_20":7469.5,"sma_60":7344.33,"sma_120":7560.33},{"date":"2026-05-26","open":7600,"high":7800,"low":7500,"close":7650,"volume":6607,"rsi_14":56.57,"sma_20":7484.0,"sma_60":7344.83,"sma_120":7559.42},{"date":"2026-05-27","open":7610,"high":7630,"low":7380,"close":7390,"volume":18521,"rsi_14":47.86,"sma_20":7481.0,"sma_60":7341.33,"sma_120":7555.75},{"date":"2026-05-28","open":7470,"high":7470,"low":7310,"close":7400,"volume":802,"rsi_14":47.41,"sma_20":7472.5,"sma_60":7338.17,"sma_120":7551.67},{"date":"2026-05-29","open":7400,"high":7400,"low":7250,"close":7330,"volume":2498,"rsi_14":45.45,"sma_20":7462.5,"sma_60":7335.33,"sma_120":7547.25},{"date":"2026-06-01","open":7330,"high":7330,"low":7000,"close":7270,"volume":29226,"rsi_14":44.0,"sma_20":7448.0,"sma_60":7339.83,"sma_120":7543.17},{"date":"2026-06-02","open":7180,"high":7480,"low":7040,"close":7390,"volume":4262,"rsi_14":48.91,"sma_20":7444.5,"sma_60":7343.83,"sma_120":7539.83},{"date":"2026-06-04","open":7490,"high":7490,"low":7180,"close":7280,"volume":1050,"rsi_14":42.55,"sma_20":7432.5,"sma_60":7344.83,"sma_120":7534.67},{"date":"2026-06-05","open":7280,"high":7290,"low":7170,"close":7280,"volume":1052,"rsi_14":37.21,"sma_20":7424.5,"sma_60":7348.17,"sma_120":7529.5},{"date":"2026-06-08","open":7200,"high":7240,"low":7100,"close":7220,"volume":1584,"rsi_14":36.64,"sma_20":7412.5,"sma_60":7350.0,"sma_120":7523.83},{"date":"2026-06-09","open":7190,"high":7300,"low":7120,"close":7260,"volume":1745,"rsi_14":42.28,"sma_20":7403.5,"sma_60":7349.33,"sma_120":7518.83},{"date":"2026-06-10","open":7295,"high":7295,"low":7200,"close":7290,"volume":2565,"rsi_14":47.41,"sma_20":7397.0,"sma_60":7349.17,"sma_120":7514.0},{"date":"2026-06-11","open":7320,"high":7380,"low":7200,"close":7380,"volume":2380,"rsi_14":53.33,"sma_20":7395.0,"sma_60":7351.67,"sma_120":7510.0},{"date":"2026-06-12","open":7390,"high":7490,"low":7340,"close":7490,"volume":1838,"rsi_14":54.1,"sma_20":7395.0,"sma_60":7355.83,"sma_120":7506.83},{"date":"2026-06-15","open":7500,"high":7560,"low":7270,"close":7270,"volume":5535,"rsi_14":36.59,"sma_20":7378.0,"sma_60":7355.83,"sma_120":7501.58},{"date":"2026-06-16","open":7360,"high":7360,"low":7210,"close":7300,"volume":903,"rsi_14":35.54,"sma_20":7364.5,"sma_60":7356.67,"sma_120":7495.75},{"date":"2026-06-17","open":7290,"high":7350,"low":7280,"close":7350,"volume":747,"rsi_14":55.56,"sma_20":7315.5,"sma_60":7364.17,"sma_120":7458.83},{"date":"2026-06-18","open":7280,"high":7370,"low":7280,"close":7310,"volume":375,"rsi_14":45.63,"sma_20":7357.5,"sma_60":7359.17,"sma_120":7485.17},{"date":"2026-06-19","open":7310,"high":7500,"low":7250,"close":7450,"volume":758,"rsi_14":55.45,"sma_20":7365.0,"sma_60":7362.5,"sma_120":7481.58},{"date":"2026-06-22","open":7450,"high":7450,"low":7250,"close":7280,"volume":4996,"rsi_14":50.41,"sma_20":7359.5,"sma_60":7362.83,"sma_120":7476.33},{"date":"2026-06-23","open":7280,"high":7410,"low":7170,"close":7250,"volume":5173,"rsi_14":43.75,"sma_20":7342.0,"sma_60":7363.17,"sma_120":7470.42},{"date":"2026-06-24","open":7250,"high":7280,"low":7180,"close":7280,"volume":1542,"rsi_14":50.0,"sma_20":7323.5,"sma_60":7363.5,"sma_120":7464.83},{"date":"2026-06-25","open":7250,"high":7370,"low":7250,"close":7310,"volume":820,"rsi_14":51.4,"sma_20":7319.5,"sma_60":7365.5,"sma_120":7459.5},{"date":"2026-06-26","open":7270,"high":7320,"low":7200,"close":7200,"volume":1028,"rsi_14":49.11,"sma_20":7309.5,"sma_60":7366.5,"sma_120":7453.17},{"date":"2026-06-29","open":7200,"high":7480,"low":7200,"close":7460,"volume":4947,"rsi_14":57.46,"sma_20":7316.0,"sma_60":7373.0,"sma_120":7449.42},{"date":"2026-06-30","open":7480,"high":7500,"low":7400,"close":7500,"volume":2984,"rsi_14":57.78,"sma_20":7327.5,"sma_60":7378.5,"sma_120":7445.83},{"date":"2026-07-01","open":7430,"high":7500,"low":7430,"close":7470,"volume":333,"rsi_14":53.49,"sma_20":7331.5,"sma_60":7386.0,"sma_120":7441.67},{"date":"2026-07-02","open":7480,"high":7480,"low":7100,"close":7470,"volume":3049,"rsi_14":49.15,"sma_20":7341.0,"sma_60":7390.67,"sma_120":7439.0},{"date":"2026-07-03","open":7350,"high":7470,"low":7340,"close":7470,"volume":876,"rsi_14":60.42,"sma_20":7350.5,"sma_60":7395.67,"sma_120":7436.08},{"date":"2026-07-06","open":7460,"high":7460,"low":7300,"close":7300,"volume":9086,"rsi_14":50.0,"sma_20":7354.5,"sma_60":7398.17,"sma_120":7431.67},{"date":"2026-07-07","open":7300,"high":7440,"low":7250,"close":7250,"volume":405,"rsi_14":45.45,"sma_20":7354.0,"sma_60":7398.17,"sma_120":7425.67},{"date":"2026-07-08","open":7350,"high":7350,"low":7100,"close":7300,"volume":7707,"rsi_14":49.55,"sma_20":7354.5,"sma_60":7397.67,"sma_120":7421.25},{"date":"2026-07-09","open":7300,"high":7350,"low":7200,"close":7340,"volume":140,"rsi_14":44.55,"sma_20":7352.5,"sma_60":7394.5,"sma_120":7417.42},{"date":"2026-07-10","open":7340,"high":7440,"low":7300,"close":7430,"volume":2430,"rsi_14":58.06,"sma_20":7349.5,"sma_60":7394.67,"sma_120":7414.5},{"date":"2026-07-13","open":7430,"high":7440,"low":7280,"close":7310,"volume":1636,"rsi_14":52.94,"sma_20":7351.5,"sma_60":7394.17,"sma_120":7411.08},{"date":"2026-07-14","open":7220,"high":7310,"low":7100,"close":7250,"volume":1739,"rsi_14":48.57,"sma_20":7349.0,"sma_60":7391.67,"sma_120":7406.75},{"date":"2026-07-15","open":7220,"high":7480,"low":7180,"close":7360,"volume":2571,"rsi_14":52.21,"sma_20":7349.5,"sma_60":7391.83,"sma_120":7403.58},{"date":"2026-07-16","open":7360,"high":7420,"low":7290,"close":7290,"volume":1499,"rsi_14":54.13,"sma_20":7348.5,"sma_60":7390.0,"sma_120":7400.17},{"date":"2026-07-20","open":7350,"high":7510,"low":7140,"close":7390,"volume":1125,"rsi_14":46.24,"sma_20":7345.5,"sma_60":7389.17,"sma_120":7397.92},{"date":"2026-07-21","open":7460,"high":7600,"low":7200,"close":7490,"volume":2770,"rsi_14":49.49,"sma_20":7356.0,"sma_60":7391.17,"sma_120":7396.5},{"date":"2026-07-22","open":7480,"high":7480,"low":7280,"close":7360,"volume":3123,"rsi_14":44.95,"sma_20":7361.5,"sma_60":7391.0,"sma_120":7394.17},{"date":"2026-07-23","open":7310,"high":7480,"low":7170,"close":7400,"volume":3799,"rsi_14":46.9,"sma_20":7367.5,"sma_60":7391.67,"sma_120":7392.33},{"date":"2026-07-24","open":7400,"high":7480,"low":7220,"close":7470,"volume":1166,"rsi_14":50.0,"sma_20":7375.5,"sma_60":7392.0,"sma_120":7391.17},{"date":"2026-07-27","open":7390,"high":7510,"low":7250,"close":7420,"volume":4628,"rsi_14":55.56,"sma_20":7386.5,"sma_60":7389.5,"sma_120":7390.08},{"date":"2026-07-28","open":7320,"high":7490,"low":7200,"close":7430,"volume":7838,"rsi_14":58.65,"sma_20":7385.0,"sma_60":7387.83,"sma_120":7388.75},{"date":"2026-07-29","open":7430,"high":7430,"low":7160,"close":7310,"volume":8546,"rsi_14":50.45,"sma_20":7375.5,"sma_60":7383.67,"sma_120":7386.33},{"date":"2026-07-30","open":7300,"high":7300,"low":6910,"close":7130,"volume":29380,"rsi_14":41.6,"sma_20":7358.5,"sma_60":7378.17,"sma_120":7382.17},{"date":"2026-07-31","open":7130,"high":7300,"low":7060,"close":7130,"volume":15244,"rsi_14":37.07,"sma_20":7341.5,"sma_60":7371.67,"sma_120":7378.17},{"date":"2026-08-03","open":7130,"high":7330,"low":7130,"close":7320,"volume":2107,"rsi_14":50.41,"sma_20":7334.0,"sma_60":7369.67,"sma_120":7376.0},{"date":"2026-08-04","open":7320,"high":7420,"low":7300,"close":7420,"volume":3854,"rsi_14":56.69,"sma_20":7340.0,"sma_60":7369.0,"sma_120":7374.67},{"date":"2026-08-05","open":7400,"high":7440,"low":7310,"close":7350,"volume":20913,"rsi_14":49.59,"sma_20":7345.0,"sma_60":7367.5,"sma_120":7372.17},{"date":"2026-08-06","open":7290,"high":7350,"low":7220,"close":7350,"volume":1806,"rsi_14":52.59,"sma_20":7347.5,"sma_60":7366.33,"sma_120":7369.58},{"date":"2026-08-07","open":7310,"high":7340,"low":7200,"close":7340,"volume":592,"rsi_14":47.66,"sma_20":7347.5,"sma_60":7365.0,"sma_120":7367.5},{"date":"2026-08-10","open":7470,"high":7470,"low":7310,"close":7370,"volume":762,"rsi_14":44.0,"sma_20":7344.5,"sma_60":7363.0,"sma_120":7364.5},{"date":"2026-08-11","open":7450,"high":7450,"low":7330,"close":7450,"volume":3452,"rsi_14":54.74,"sma_20":7351.5,"sma_60":7360.33,"sma_120":7362.17},{"date":"2026-08-12","open":7450,"high":7450,"low":7200,"close":7380,"volume":4026,"rsi_14":48.98,"sma_20":7358.0,"sma_60":7357.17,"sma_120":7360.17},{"date":"2026-08-13","open":7370,"high":7440,"low":7280,"close":7400,"volume":1602,"rsi_14":46.24,"sma_20":7360.0,"sma_60":7356.33,"sma_120":7358.08},{"date":"2026-08-14","open":7370,"high":7370,"low":7250,"close":7290,"volume":4319,"rsi_14":43.43,"sma_20":7360.0,"sma_60":7355.33,"sma_120":7354.92},{"date":"2026-08-18","open":7290,"high":7340,"low":7190,"close":7290,"volume":3121,"rsi_14":42.86,"sma_20":7355.0,"sma_60":7355.17,"sma_120":7351.75},{"date":"2026-08-19","open":7220,"high":7280,"low":7170,"close":7280,"volume":770,"rsi_14":48.28,"sma_20":7344.5,"sma_60":7353.33,"sma_120":7349.0},{"date":"2026-08-20","open":7230,"high":7390,"low":7230,"close":7390,"volume":1229,"rsi_14":66.25,"sma_20":7346.0,"sma_60":7349.83,"sma_120":7347.08},{"date":"2026-08-21","open":7300,"high":7330,"low":7230,"close":7330,"volume":1389,"rsi_14":61.63,"sma_20":7342.5,"sma_60":7344.5,"sma_120":7344.67},{"date":"2026-08-24","open":7330,"high":7330,"low":7260,"close":7260,"volume":895,"rsi_14":45.95,"sma_20":7332.0,"sma_60":7342.33,"sma_120":7341.83},{"date":"2026-08-25","open":7210,"high":7340,"low":7210,"close":7340,"volume":381,"rsi_14":44.44,"sma_20":7328.0,"sma_60":7341.33,"sma_120":7339.75},{"date":"2026-08-26","open":7340,"high":7350,"low":7270,"close":7350,"volume":464,"rsi_14":50.0,"sma_20":7324.0,"sma_60":7341.67,"sma_120":7338.5},{"date":"2026-08-27","open":7350,"high":7380,"low":7290,"close":7360,"volume":2190,"rsi_14":50.75,"sma_20":7326.5,"sma_60":7343.17,"sma_120":7341.5},{"date":"2026-08-28","open":7360,"high":7360,"low":7290,"close":7360,"volume":765,"rsi_14":51.52,"sma_20":7338.0,"sma_60":7342.67,"sma_120":7343.25},{"date":"2026-08-31","open":7360,"high":7390,"low":7300,"close":7390,"volume":3734,"rsi_14":51.52,"sma_20":7351.0,"sma_60":7344.5,"sma_120":7344.67},{"date":"2026-09-01","open":7380,"high":7380,"low":7310,"close":7350,"volume":1109,"rsi_14":41.94,"sma_20":7352.5,"sma_60":7345.67,"sma_120":7346.92},{"date":"2026-09-02","open":7350,"high":7350,"low":7280,"close":7350,"volume":1248,"rsi_14":47.27,"sma_20":7349.0,"sma_60":7347.83,"sma_120":7348.92},{"date":"2026-09-03","open":7350,"high":7350,"low":7250,"close":7300,"volume":671,"rsi_14":41.38,"sma_20":7346.5,"sma_60":7348.5,"sma_120":7348.92},{"date":"2026-09-04","open":7300,"high":7870,"low":7270,"close":7870,"volume":1615,"rsi_14":77.88,"sma_20":7372.5,"sma_60":7358.17,"sma_120":7353.67},{"date":"2026-09-07","open":7710,"high":7900,"low":7400,"close":7590,"volume":5942,"rsi_14":61.36,"sma_20":7385.0,"sma_60":7361.67,"sma_120":7356.67},{"date":"2026-09-08","open":7530,"high":7530,"low":7410,"close":7420,"volume":3703,"rsi_14":54.73,"sma_20":7387.5,"sma_60":7360.5,"sma_120":7358.17},{"date":"2026-09-09","open":7380,"high":7530,"low":7330,"close":7500,"volume":1718,"rsi_14":53.79,"sma_20":7390.0,"sma_60":7364.33,"sma_120":7360.08},{"date":"2026-09-10","open":7500,"high":7680,"low":7420,"close":7520,"volume":1067,"rsi_14":56.74,"sma_20":7397.0,"sma_60":7368.0,"sma_120":7362.33},{"date":"2026-09-11","open":7520,"high":7600,"low":7500,"close":7560,"volume":2087,"rsi_14":60.87,"sma_20":7405.0,"sma_60":7371.5,"sma_120":7365.17},{"date":"2026-09-14","open":7560,"high":7690,"low":7510,"close":7690,"volume":4377,"rsi_14":62.24,"sma_20":7425.0,"sma_60":7377.83,"sma_120":7368.5},{"date":"2026-09-15","open":7560,"high":7560,"low":7490,"close":7510,"volume":198,"rsi_14":55.0,"sma_20":7436.0,"sma_60":7378.83,"sma_120":7370.67},{"date":"2026-09-16","open":7510,"high":7510,"low":7370,"close":7510,"volume":225,"rsi_14":54.72,"sma_20":7447.5,"sma_60":7382.67,"sma_120":7372.75},{"date":"2026-09-17","open":7510,"high":7590,"low":7390,"close":7590,"volume":1721,"rsi_14":56.89,"sma_20":7457.5,"sma_60":7388.33,"sma_120":7375.75},{"date":"2026-09-18","open":7410,"high":7580,"low":7410,"close":7580,"volume":538,"rsi_14":55.76,"sma_20":7470.0,"sma_60":7393.33,"sma_120":7378.42},{"date":"2026-09-21","open":7490,"high":7490,"low":7400,"close":7430,"volume":349,"rsi_14":52.27,"sma_20":7478.5,"sma_60":7395.33,"sma_120":7380.42},{"date":"2026-09-22","open":7430,"high":7810,"low":7350,"close":7470,"volume":416,"rsi_14":53.33,"sma_20":7485.0,"sma_60":7399.83,"sma_120":7383.17},{"date":"2026-09-23","open":7380,"high":7380,"low":7290,"close":7300,"volume":863,"rsi_14":50.0,"sma_20":7482.5,"sma_60":7397.17,"sma_120":7385.08},{"date":"2026-09-28","open":7300,"high":7410,"low":7220,"close":7410,"volume":1729,"rsi_14":34.25,"sma_20":7485.0,"sma_60":7395.67,"sma_120":7387.08},{"date":"2026-09-29","open":7240,"high":7340,"low":7180,"close":7300,"volume":5021,"rsi_14":38.76,"sma_20":7482.0,"sma_60":7392.83,"sma_120":7389.42},{"date":"2026-09-30","open":7300,"high":7520,"low":7280,"close":7440,"volume":353,"rsi_14":50.79,"sma_20":7484.5,"sma_60":7392.33,"sma_120":7391.5},{"date":"2026-10-01","open":7400,"high":7730,"low":7340,"close":7440,"volume":13183,"rsi_14":47.46,"sma_20":7489.0,"sma_60":7391.83,"sma_120":7393.75},{"date":"2026-10-02","open":7610,"high":7800,"low":7530,"close":7800,"volume":935,"rsi_14":59.21,"sma_20":7511.5,"sma_60":7400.17,"sma_120":7399.17},{"date":"2026-10-06","open":7560,"high":7690,"low":7360,"close":7690,"volume":4606,"rsi_14":54.09,"sma_20":7531.0,"sma_60":7407.5,"sma_120":7402.83},{"date":"2026-10-07","open":7600,"high":7600,"low":7410,"close":7520,"volume":5164,"rsi_14":44.79,"sma_20":7513.5,"sma_60":7411.17,"sma_120":7404.42},{"date":"2026-10-08","open":7350,"high":7580,"low":7350,"close":7540,"volume":743,"rsi_14":51.02,"sma_20":7511.0,"sma_60":7414.5,"sma_120":7404.5},{"date":"2026-10-12","open":7540,"high":7590,"low":7300,"close":7570,"volume":81,"rsi_14":52.0,"sma_20":7518.5,"sma_60":7416.83,"sma_120":7405.75},{"date":"2026-10-13","open":7370,"high":7370,"low":7220,"close":7360,"volume":227,"rsi_14":42.94,"sma_20":7511.5,"sma_60":7417.67,"sma_120":7405.92},{"date":"2026-10-14","open":7360,"high":7770,"low":7240,"close":7310,"volume":423,"rsi_14":41.92,"sma_20":7501.0,"sma_60":7418.67,"sma_120":7405.17},{"date":"2026-10-15","open":7380,"high":7380,"low":7110,"close":7300,"volume":1621,"rsi_14":45.75,"sma_20":7488.0,"sma_60":7417.67,"sma_120":7404.75},{"date":"2026-10-16","open":7270,"high":7300,"low":7050,"close":7280,"volume":2483,"rsi_14":43.71,"sma_20":7467.5,"sma_60":7417.5,"sma_120":7403.75},{"date":"2026-10-19","open":7200,"high":7360,"low":7090,"close":7360,"volume":1414,"rsi_14":52.11,"sma_20":7460.0,"sma_60":7417.0,"sma_120":7403.08},{"date":"2026-10-20","open":7270,"high":7360,"low":7190,"close":7350,"volume":97,"rsi_14":47.73,"sma_20":7452.0,"sma_60":7414.67,"sma_120":7402.92},{"date":"2026-10-21","open":7350,"high":7350,"low":7120,"close":7190,"volume":1104,"rsi_14":45.99,"sma_20":7432.0,"sma_60":7411.83,"sma_120":7401.42},{"date":"2026-10-22","open":7130,"high":7190,"low":7110,"close":7190,"volume":478,"rsi_14":39.84,"sma_20":7412.5,"sma_60":7408.33,"sma_120":7400.0},{"date":"2026-10-23","open":6992,"high":7250,"low":6933,"close":7250,"volume":578,"rsi_14":42.64,"sma_20":7403.5,"sma_60":7404.67,"sma_120":7398.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":339.96,"pbr":0.53,"ttm_eps":null,"close":8570.4189},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.83,"pbr":0.5,"ttm_eps":null,"close":8303.1699},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.19,"pbr":0.47,"ttm_eps":null,"close":7774.3721},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.43,"pbr":0.46,"ttm_eps":null,"close":7592.0103},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.25,"pbr":0.47,"ttm_eps":null,"close":7831.96},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.46,"pbr":0.46,"ttm_eps":null,"close":7687.9897},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.29,"pbr":0.48,"ttm_eps":null,"close":7930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.89,"pbr":0.43,"ttm_eps":null,"close":7070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":15.79,"pbr":0.45,"ttm_eps":null,"close":7500.0}],"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":"동일금속","phase":"above-fold","symbol_resolved":true}