{"status":"ok","report":{"price_analysis":{"current":8110.0,"change_1d":0.0,"change_7d":-2.3,"change_30d":0.0,"high_30d":8570.0,"low_30d":7850.0,"position_in_range":36.0,"support":7922.0,"resistance":8498.0},"summary":"아이마켓코리아(122900)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2710.92억. 현재가 8,110원, 전일 대비 +0.0%, 30일 +0.0%. PER 6.6배 / ROE 4.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.53만, 기관 순매수 1.99만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 4.3%입니다. 시가총액 2710.92억. 매출 3.42조, 영업이익 383.48억.","grade":"C","comment":"PER 6.58배, ROE 4.35%","per":6.58,"pbr":0.62,"roe":4.35,"eps":1232.2600000000002,"revenue":3421597380599.0,"operating_income":38348027500.0,"net_income":41193229649.0,"market_cap":271091583190,"profit_margin":1.2,"roa":1.28,"operating_margin":1.12,"gross_margin":4.54,"debt_ratio":2.4044813493653145,"total_assets":1494381416220.0,"total_equity":438945396631.0,"total_debt":1055436019589.0,"dividend_yield":5.95,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(2.19)가 시그널선(25.09)을 하회합니다(데드크로스). SMA20 8224, SMA60 8034 — 혼조세입니다. 볼린저밴드 8062~8387 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.30379746835443,"macd":2.1903487569006757,"macd_signal":25.093185756291895,"sma_20":8224.5,"sma_60":8034.0,"bb_upper":8386.91613220367,"bb_lower":8062.08386779633,"atr_14":198.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.53만, 기관 순매수 1.99만. 30일 누적: 외국인 -5.53만, 기관 13.41만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-25306.0,"institutional_flow":19940.0,"data":[{"date":"2026-10-23","foreign_net":-3506.0,"institution_net":123.0,"retail_net":3383.0},{"date":"2026-10-22","foreign_net":-5791.0,"institution_net":1058.0,"retail_net":4733.0},{"date":"2026-10-21","foreign_net":-10661.0,"institution_net":-1874.0,"retail_net":12535.0},{"date":"2026-10-20","foreign_net":-11369.0,"institution_net":7623.0,"retail_net":3746.0},{"date":"2026-10-19","foreign_net":6021.0,"institution_net":13010.0,"retail_net":-19031.0},{"date":"2026-10-16","foreign_net":16964.0,"institution_net":4714.0,"retail_net":-21678.0},{"date":"2026-10-15","foreign_net":3641.0,"institution_net":25458.0,"retail_net":-29099.0},{"date":"2026-10-14","foreign_net":7899.0,"institution_net":12072.0,"retail_net":-19971.0},{"date":"2026-10-13","foreign_net":11392.0,"institution_net":-8364.0,"retail_net":-3028.0},{"date":"2026-10-12","foreign_net":-3943.0,"institution_net":-1088.0,"retail_net":5031.0},{"date":"2026-10-08","foreign_net":-13502.0,"institution_net":15328.0,"retail_net":-1826.0},{"date":"2026-10-07","foreign_net":-10122.0,"institution_net":-1900.0,"retail_net":12022.0},{"date":"2026-10-06","foreign_net":-5213.0,"institution_net":4557.0,"retail_net":656.0},{"date":"2026-10-02","foreign_net":5574.0,"institution_net":-1458.0,"retail_net":-4116.0},{"date":"2026-10-01","foreign_net":25.0,"institution_net":2089.0,"retail_net":-2114.0},{"date":"2026-09-30","foreign_net":-1525.0,"institution_net":2257.0,"retail_net":-732.0},{"date":"2026-09-29","foreign_net":-39957.0,"institution_net":23521.0,"retail_net":16436.0},{"date":"2026-09-28","foreign_net":2570.0,"institution_net":415.0,"retail_net":-2985.0},{"date":"2026-09-23","foreign_net":15219.0,"institution_net":25601.0,"retail_net":-40820.0},{"date":"2026-09-22","foreign_net":-902.0,"institution_net":102.0,"retail_net":800.0},{"date":"2026-09-21","foreign_net":-11041.0,"institution_net":280.0,"retail_net":10761.0},{"date":"2026-09-18","foreign_net":-1584.0,"institution_net":-6463.0,"retail_net":8047.0},{"date":"2026-09-17","foreign_net":6339.0,"institution_net":10080.0,"retail_net":-16419.0},{"date":"2026-09-16","foreign_net":-3359.0,"institution_net":5775.0,"retail_net":-2416.0},{"date":"2026-09-15","foreign_net":-9828.0,"institution_net":-598.0,"retail_net":10426.0},{"date":"2026-09-14","foreign_net":3230.0,"institution_net":664.0,"retail_net":-3894.0},{"date":"2026-09-11","foreign_net":479.0,"institution_net":-474.0,"retail_net":-5.0},{"date":"2026-09-10","foreign_net":5653.0,"institution_net":1220.0,"retail_net":-6873.0},{"date":"2026-09-09","foreign_net":8071.0,"institution_net":-795.0,"retail_net":-7276.0},{"date":"2026-09-08","foreign_net":-16106.0,"institution_net":1155.0,"retail_net":14951.0}],"periods":{"d1":{"foreign_net":-3506.0,"institution_net":123.0,"retail_net":3383.0},"d3":{"foreign_net":-19958.0,"institution_net":-693.0,"retail_net":20651.0},"d7":{"foreign_net":-4701.0,"institution_net":50112.0,"retail_net":-45411.0},"d14":{"foreign_net":-12616.0,"institution_net":69259.0,"retail_net":-56643.0},"d30":{"foreign_net":-55332.0,"institution_net":134088.0,"retail_net":-78756.0}}},"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 6.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +19.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.6,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.2,"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":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.3,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":43,"summary":"유동비율 1.0x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.16,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":42.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +19.6%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"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":4.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.4,"unit":"","threshold":"≤ 1.0","pass":false,"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":4.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.58,"current_pbr":0.62,"per_5y_high":8.58,"per_5y_low":5.91,"per_5y_avg":7.32,"per_percentile":22.2,"pbr_5y_high":0.6,"pbr_5y_low":0.52,"pbr_5y_avg":0.56,"pbr_percentile":100.0,"per_5y_median":7.38,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":8.15,"pbr":0.6},{"quarter":"2024-Q3","per":7.38,"pbr":0.59},{"quarter":"2024-Q4","per":7.12,"pbr":0.56},{"quarter":"2025-Q1","per":7.91,"pbr":0.55},{"quarter":"2025-Q2","per":6.8,"pbr":0.58},{"quarter":"2025-Q3","per":7.8,"pbr":0.58},{"quarter":"2025-Q4","per":8.58,"pbr":0.57},{"quarter":"2026-Q1","per":6.2,"pbr":0.53},{"quarter":"2026-Q2","per":5.91,"pbr":0.52},{"quarter":"현재","per":6.58,"pbr":0.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7656.1851,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7558.8027,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7308.0762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7216.7251,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7793.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7822.5811,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7611.042,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7155.7803,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7280.0,"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 BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.15,"eps":939.78,"close":7656.19,"source":"reported"},{"date":"2024-07","per":8.1,"eps":939.78,"close":7612.13,"source":"reported"},{"date":"2024-08","per":8.09,"eps":939.78,"close":7603.32,"source":"reported"},{"date":"2024-09","per":7.38,"eps":1023.72,"close":7558.8,"source":"reported"},{"date":"2024-10","per":7.37,"eps":1023.72,"close":7540.87,"source":"reported"},{"date":"2024-11","per":7.3,"eps":1023.72,"close":7478.1,"source":"reported"},{"date":"2024-12","per":7.12,"eps":1026.47,"close":7308.08,"source":"reported"},{"date":"2025-01","per":6.97,"eps":1026.47,"close":7152.78,"source":"reported"},{"date":"2025-02","per":7.06,"eps":1026.47,"close":7244.13,"source":"reported"},{"date":"2025-03","per":7.91,"eps":912.16,"close":7216.73,"source":"reported"},{"date":"2025-04","per":8.11,"eps":912.16,"close":7393.65,"source":"reported"},{"date":"2025-05","per":8.25,"eps":912.16,"close":7524.02,"source":"reported"},{"date":"2025-06","per":6.8,"eps":1145.84,"close":7793.62,"source":"reported"},{"date":"2025-07","per":6.88,"eps":1145.84,"close":7887.85,"source":"reported"},{"date":"2025-08","per":6.83,"eps":1145.84,"close":7821.89,"source":"reported"},{"date":"2025-09","per":7.8,"eps":1003.08,"close":7822.58,"source":"reported"},{"date":"2025-10","per":7.46,"eps":1003.08,"close":7479.15,"source":"reported"},{"date":"2025-11","per":7.56,"eps":1003.08,"close":7584.09,"source":"reported"},{"date":"2025-12","per":8.58,"eps":886.67,"close":7611.04,"source":"reported"},{"date":"2026-01","per":8.5,"eps":886.67,"close":7533.77,"source":"reported"},{"date":"2026-02","per":8.61,"eps":886.67,"close":7630.36,"source":"reported"},{"date":"2026-03","per":6.2,"eps":1154.54,"close":7155.78,"source":"reported"},{"date":"2026-04","per":6.44,"eps":1154.54,"close":7439.66,"source":"reported"},{"date":"2026-05","per":6.23,"eps":1154.54,"close":7194.94,"source":"reported"},{"date":"2026-06","per":5.91,"eps":1232.26,"close":7280.0,"source":"reported"},{"date":"2026-07","per":5.89,"eps":1232.26,"close":7260.0,"source":"reported"},{"date":"2026-08","per":6.71,"eps":1232.26,"close":8270.0,"source":"reported"},{"date":"2026-09","per":6.65,"eps":1232.26,"close":8200.0,"source":"reported"},{"date":"2026-10","per":6.5,"eps":1232.26,"close":8010.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.29,"std":0.8,"upper_1sd":8.08,"lower_1sd":6.49,"current":6.5,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.95,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":39.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.95,"summary":"배당수익률 5.95%","metrics":[{"name":"배당수익률","value":5.95,"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":"6.6배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:05.095001+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.043462229467319285,"dividend_yield":null,"eps":570.69,"revenue":1007697787266.0,"operating_income":17725447892.0,"net_income":19077545552.0,"market_cap":null,"profit_margin":0.01893181248691592,"operating_margin":0.017590043479296685,"roa":0.01276618227778566,"gross_margin":0.04540593474472126,"total_equity":438945396631.0,"total_assets":1494381416220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.06,"pbr":0.64,"roe":0.030101919510453615,"dividend_yield":5.95,"eps":380.38,"revenue":842455010637.0,"operating_income":16569669971.0,"net_income":12715556669.0,"market_cap":252700000000.0,"profit_margin":0.0150934548533167,"operating_margin":0.019668314345321875,"roa":0.008875273402137599,"gross_margin":0.0516182629635251,"total_equity":422416805167.0,"total_assets":1432694644194.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016101893982190918,"dividend_yield":null,"eps":203.29,"revenue":807415022847.0,"operating_income":-4127209110.0,"net_income":6795862639.0,"market_cap":null,"profit_margin":0.008416814707060228,"operating_margin":-0.005111632795049046,"roa":0.004982037119126363,"gross_margin":0.05164002872398985,"total_equity":422053619687.0,"total_assets":1364073064191.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006137021117577079,"dividend_yield":null,"eps":77.9,"revenue":764029559849.0,"operating_income":8180118747.0,"net_income":2604264789.0,"market_cap":null,"profit_margin":0.0034085916643260467,"operating_margin":0.01070654746475606,"roa":0.0019788187866507196,"gross_margin":0.05144774550446531,"total_equity":424353238991.0,"total_assets":1316070378232.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03880822266909687,"dividend_yield":null,"eps":492.97,"revenue":735473513962.0,"operating_income":6539820651.0,"net_income":16479569715.0,"market_cap":null,"profit_margin":0.02240674803668247,"operating_margin":0.008891986627458479,"roa":0.012873412918271829,"gross_margin":0.0503594036166932,"total_equity":424641186367.0,"total_assets":1280124378797.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00913935025109975,"dividend_yield":null,"eps":112.51,"revenue":747504802852.0,"operating_income":9727240401.0,"net_income":3761071405.0,"market_cap":null,"profit_margin":0.005031501323670641,"operating_margin":0.01301294702574094,"roa":0.00285420433093224,"gross_margin":0.05164011734201892,"total_equity":411525032050.0,"total_assets":1317730256464.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025770515461466373,"dividend_yield":null,"eps":319.7,"revenue":815747436678.0,"operating_income":12414122851.0,"net_income":10687074183.0,"market_cap":null,"profit_margin":0.01310095956479053,"operating_margin":0.015218096058694975,"roa":0.008349485686070163,"gross_margin":0.048143501006797776,"total_equity":414701607307.0,"total_assets":1279967962677.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018338161328593616,"dividend_yield":null,"eps":220.66,"revenue":784157420275.0,"operating_income":9855872770.0,"net_income":7376313449.0,"market_cap":null,"profit_margin":0.009406674295593817,"operating_margin":0.012568742595770625,"roa":0.00600986730581442,"gross_margin":0.049047275791271605,"total_equity":402238442384.0,"total_assets":1227367107068.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021682322235540778,"dividend_yield":null,"eps":259.29,"revenue":816333845725.0,"operating_income":10242751498.0,"net_income":8667813366.0,"market_cap":null,"profit_margin":0.010617976225525683,"operating_margin":0.012547258148905045,"roa":0.006614934968689965,"gross_margin":0.048778499861947516,"total_equity":399764069173.0,"total_assets":1310339921258.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019115632988322095,"dividend_yield":null,"eps":226.82,"revenue":902096456476.0,"operating_income":12271876144.0,"net_income":7582386527.0,"market_cap":null,"profit_margin":0.008405294658422957,"operating_margin":0.013603729463631354,"roa":0.005720432812194237,"gross_margin":0.044664673938969134,"total_equity":396658929978.0,"total_assets":1325491754896.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026463575260778385,"dividend_yield":null,"eps":316.95,"revenue":925139162705.0,"operating_income":11691743720.0,"net_income":10595272011.0,"market_cap":null,"profit_margin":0.011452625116442643,"operating_margin":0.012637821628710098,"roa":0.00771284886573904,"gross_margin":0.046352892997865776,"total_equity":400371903894.0,"total_assets":1373717052601.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011338357445956066,"dividend_yield":null,"eps":136.72,"revenue":810021049062.0,"operating_income":12072181574.0,"net_income":4570262998.0,"market_cap":null,"profit_margin":0.00564215337773301,"operating_margin":0.014903540578333763,"roa":0.0036491232620670757,"gross_margin":0.04515832244280381,"total_equity":403079812908.0,"total_assets":1252427684619.0}],"current_price":8110.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12900.0},{"date":"2016-10-25","close":12950.0},{"date":"2016-10-26","close":12500.0},{"date":"2016-10-27","close":12750.0},{"date":"2016-10-28","close":12650.0},{"date":"2016-10-31","close":12800.0},{"date":"2016-11-01","close":12800.0},{"date":"2016-11-02","close":11850.0},{"date":"2016-11-03","close":11950.0},{"date":"2016-11-04","close":12150.0},{"date":"2016-11-07","close":11950.0},{"date":"2016-11-08","close":12100.0},{"date":"2016-11-09","close":11350.0},{"date":"2016-11-10","close":11750.0},{"date":"2016-11-11","close":11750.0},{"date":"2016-11-14","close":11900.0},{"date":"2016-11-15","close":11700.0},{"date":"2016-11-16","close":11800.0},{"date":"2016-11-17","close":11800.0},{"date":"2016-11-18","close":11850.0},{"date":"2016-11-21","close":11750.0},{"date":"2016-11-22","close":11650.0},{"date":"2016-11-23","close":11500.0},{"date":"2016-11-24","close":10500.0},{"date":"2016-11-25","close":10350.0},{"date":"2016-11-28","close":10100.0},{"date":"2016-11-29","close":10100.0},{"date":"2016-11-30","close":10300.0},{"date":"2016-12-01","close":10300.0},{"date":"2016-12-02","close":10300.0},{"date":"2016-12-05","close":10050.0},{"date":"2016-12-06","close":10100.0},{"date":"2016-12-07","close":10100.0},{"date":"2016-12-08","close":10350.0},{"date":"2016-12-09","close":10300.0},{"date":"2016-12-12","close":10550.0},{"date":"2016-12-13","close":10700.0},{"date":"2016-12-14","close":10500.0},{"date":"2016-12-15","close":10750.0},{"date":"2016-12-16","close":10700.0},{"date":"2016-12-19","close":10750.0},{"date":"2016-12-20","close":10700.0},{"date":"2016-12-21","close":10550.0},{"date":"2016-12-22","close":10550.0},{"date":"2016-12-23","close":10650.0},{"date":"2016-12-26","close":10700.0},{"date":"2016-12-27","close":10750.0},{"date":"2016-12-28","close":10500.0},{"date":"2016-12-29","close":10400.0},{"date":"2017-01-02","close":10150.0},{"date":"2017-01-03","close":10000.0},{"date":"2017-01-04","close":10200.0},{"date":"2017-01-05","close":11350.0},{"date":"2017-01-06","close":11800.0},{"date":"2017-01-09","close":11600.0},{"date":"2017-01-10","close":11600.0},{"date":"2017-01-11","close":11250.0},{"date":"2017-01-12","close":11250.0},{"date":"2017-01-13","close":11050.0},{"date":"2017-01-16","close":10900.0},{"date":"2017-01-17","close":10950.0},{"date":"2017-01-18","close":10850.0},{"date":"2017-01-19","close":10700.0},{"date":"2017-01-20","close":10900.0},{"date":"2017-01-23","close":10650.0},{"date":"2017-01-24","close":10350.0},{"date":"2017-01-25","close":10600.0},{"date":"2017-01-26","close":10650.0},{"date":"2017-01-31","close":10450.0},{"date":"2017-02-01","close":10800.0},{"date":"2017-02-02","close":10700.0},{"date":"2017-02-03","close":10400.0},{"date":"2017-02-06","close":10650.0},{"date":"2017-02-07","close":10750.0},{"date":"2017-02-08","close":10850.0},{"date":"2017-02-09","close":11350.0},{"date":"2017-02-10","close":11200.0},{"date":"2017-02-13","close":11200.0},{"date":"2017-02-14","close":11650.0},{"date":"2017-02-15","close":11850.0},{"date":"2017-02-16","close":11750.0},{"date":"2017-02-17","close":11600.0},{"date":"2017-02-20","close":11250.0},{"date":"2017-02-21","close":11350.0},{"date":"2017-02-22","close":11350.0},{"date":"2017-02-23","close":11550.0},{"date":"2017-02-24","close":11450.0},{"date":"2017-02-27","close":12000.0},{"date":"2017-02-28","close":11850.0},{"date":"2017-03-02","close":11750.0},{"date":"2017-03-03","close":11500.0},{"date":"2017-03-06","close":11700.0},{"date":"2017-03-07","close":11950.0},{"date":"2017-03-08","close":11900.0},{"date":"2017-03-09","close":12150.0},{"date":"2017-03-10","close":11850.0},{"date":"2017-03-13","close":12150.0},{"date":"2017-03-14","close":11850.0},{"date":"2017-03-15","close":11050.0},{"date":"2017-03-16","close":11150.0},{"date":"2017-03-17","close":11450.0},{"date":"2017-03-20","close":11550.0},{"date":"2017-03-21","close":12300.0},{"date":"2017-03-22","close":12600.0},{"date":"2017-03-23","close":13000.0},{"date":"2017-03-24","close":13100.0},{"date":"2017-03-27","close":13000.0},{"date":"2017-03-28","close":13100.0},{"date":"2017-03-29","close":13150.0},{"date":"2017-03-30","close":13150.0},{"date":"2017-03-31","close":13350.0},{"date":"2017-04-03","close":13150.0},{"date":"2017-04-04","close":13050.0},{"date":"2017-04-05","close":12800.0},{"date":"2017-04-06","close":12750.0},{"date":"2017-04-07","close":13350.0},{"date":"2017-04-10","close":13050.0},{"date":"2017-04-11","close":13250.0},{"date":"2017-04-12","close":13200.0},{"date":"2017-04-13","close":13350.0},{"date":"2017-04-14","close":12900.0},{"date":"2017-04-17","close":12850.0},{"date":"2017-04-18","close":12950.0},{"date":"2017-04-19","close":13400.0},{"date":"2017-04-20","close":13300.0},{"date":"2017-04-21","close":13000.0},{"date":"2017-04-24","close":12800.0},{"date":"2017-04-25","close":12950.0},{"date":"2017-04-26","close":13100.0},{"date":"2017-04-27","close":13200.0},{"date":"2017-04-28","close":13300.0},{"date":"2017-05-02","close":13000.0},{"date":"2017-05-04","close":12900.0},{"date":"2017-05-08","close":13400.0},{"date":"2017-05-10","close":13050.0},{"date":"2017-05-11","close":13050.0},{"date":"2017-05-12","close":13300.0},{"date":"2017-05-15","close":14100.0},{"date":"2017-05-16","close":14050.0},{"date":"2017-05-17","close":14050.0},{"date":"2017-05-18","close":13700.0},{"date":"2017-05-19","close":13600.0},{"date":"2017-05-22","close":12500.0},{"date":"2017-05-23","close":12850.0},{"date":"2017-05-24","close":13050.0},{"date":"2017-05-25","close":12900.0},{"date":"2017-05-26","close":13050.0},{"date":"2017-05-29","close":13150.0},{"date":"2017-05-30","close":13350.0},{"date":"2017-05-31","close":13350.0},{"date":"2017-06-01","close":13500.0},{"date":"2017-06-02","close":13600.0},{"date":"2017-06-05","close":13950.0},{"date":"2017-06-07","close":13900.0},{"date":"2017-06-08","close":13700.0},{"date":"2017-06-09","close":13950.0},{"date":"2017-06-12","close":13900.0},{"date":"2017-06-13","close":14150.0},{"date":"2017-06-14","close":14350.0},{"date":"2017-06-15","close":13750.0},{"date":"2017-06-16","close":14100.0},{"date":"2017-06-19","close":13750.0},{"date":"2017-06-20","close":13850.0},{"date":"2017-06-21","close":13450.0},{"date":"2017-06-22","close":13250.0},{"date":"2017-06-23","close":13200.0},{"date":"2017-06-26","close":13350.0},{"date":"2017-06-27","close":13450.0},{"date":"2017-06-28","close":13250.0},{"date":"2017-06-29","close":13150.0},{"date":"2017-06-30","close":13600.0},{"date":"2017-07-03","close":13300.0},{"date":"2017-07-04","close":12850.0},{"date":"2017-07-05","close":12850.0},{"date":"2017-07-06","close":13100.0},{"date":"2017-07-07","close":12750.0},{"date":"2017-07-10","close":12000.0},{"date":"2017-07-11","close":12000.0},{"date":"2017-07-12","close":12150.0},{"date":"2017-07-13","close":11850.0},{"date":"2017-07-14","close":11850.0},{"date":"2017-07-17","close":12000.0},{"date":"2017-07-18","close":12100.0},{"date":"2017-07-19","close":12300.0},{"date":"2017-07-20","close":12900.0},{"date":"2017-07-21","close":12800.0},{"date":"2017-07-24","close":12750.0},{"date":"2017-07-25","close":12700.0},{"date":"2017-07-26","close":12650.0},{"date":"2017-07-27","close":12750.0},{"date":"2017-07-28","close":12900.0},{"date":"2017-07-31","close":12750.0},{"date":"2017-08-01","close":12750.0},{"date":"2017-08-02","close":12750.0},{"date":"2017-08-03","close":12350.0},{"date":"2017-08-04","close":12800.0},{"date":"2017-08-07","close":12650.0},{"date":"2017-08-08","close":12700.0},{"date":"2017-08-09","close":11400.0},{"date":"2017-08-10","close":11250.0},{"date":"2017-08-11","close":11000.0},{"date":"2017-08-14","close":11050.0},{"date":"2017-08-16","close":11350.0},{"date":"2017-08-17","close":11400.0},{"date":"2017-08-18","close":11500.0},{"date":"2017-08-21","close":11350.0},{"date":"2017-08-22","close":11200.0},{"date":"2017-08-23","close":11350.0},{"date":"2017-08-24","close":11450.0},{"date":"2017-08-25","close":11400.0},{"date":"2017-08-28","close":11300.0},{"date":"2017-08-29","close":11350.0},{"date":"2017-08-30","close":11500.0},{"date":"2017-08-31","close":11350.0},{"date":"2017-09-01","close":11450.0},{"date":"2017-09-04","close":11200.0},{"date":"2017-09-05","close":10600.0},{"date":"2017-09-06","close":10650.0},{"date":"2017-09-07","close":10800.0},{"date":"2017-09-08","close":10700.0},{"date":"2017-09-11","close":10750.0},{"date":"2017-09-12","close":10700.0},{"date":"2017-09-13","close":10350.0},{"date":"2017-09-14","close":10400.0},{"date":"2017-09-15","close":10450.0},{"date":"2017-09-18","close":10600.0},{"date":"2017-09-19","close":10550.0},{"date":"2017-09-20","close":10450.0},{"date":"2017-09-21","close":10200.0},{"date":"2017-09-22","close":9880.0},{"date":"2017-09-25","close":9200.0},{"date":"2017-09-26","close":9230.0},{"date":"2017-09-27","close":9240.0},{"date":"2017-09-28","close":9400.0},{"date":"2017-09-29","close":9610.0},{"date":"2017-10-10","close":9290.0},{"date":"2017-10-11","close":9500.0},{"date":"2017-10-12","close":9550.0},{"date":"2017-10-13","close":9500.0},{"date":"2017-10-16","close":9620.0},{"date":"2017-10-17","close":9650.0},{"date":"2017-10-18","close":9550.0},{"date":"2017-10-19","close":9470.0},{"date":"2017-10-20","close":9720.0},{"date":"2017-10-23","close":9600.0},{"date":"2017-10-24","close":9720.0},{"date":"2017-10-25","close":9630.0},{"date":"2017-10-26","close":9510.0},{"date":"2017-10-27","close":9380.0},{"date":"2017-10-30","close":9480.0},{"date":"2017-10-31","close":9570.0},{"date":"2017-11-01","close":9440.0},{"date":"2017-11-02","close":9460.0},{"date":"2017-11-03","close":9480.0},{"date":"2017-11-06","close":9680.0},{"date":"2017-11-07","close":9680.0},{"date":"2017-11-08","close":9680.0},{"date":"2017-11-09","close":9800.0},{"date":"2017-11-10","close":9310.0},{"date":"2017-11-13","close":9320.0},{"date":"2017-11-14","close":9450.0},{"date":"2017-11-15","close":9350.0},{"date":"2017-11-16","close":9310.0},{"date":"2017-11-17","close":9230.0},{"date":"2017-11-20","close":9530.0},{"date":"2017-11-21","close":9710.0},{"date":"2017-11-22","close":9830.0},{"date":"2017-11-23","close":10250.0},{"date":"2017-11-24","close":10150.0},{"date":"2017-11-27","close":10600.0},{"date":"2017-11-28","close":10350.0},{"date":"2017-11-29","close":10400.0},{"date":"2017-11-30","close":10450.0},{"date":"2017-12-01","close":10300.0},{"date":"2017-12-04","close":10200.0},{"date":"2017-12-05","close":10100.0},{"date":"2017-12-06","close":9990.0},{"date":"2017-12-07","close":9710.0},{"date":"2017-12-08","close":9660.0},{"date":"2017-12-11","close":9810.0},{"date":"2017-12-12","close":9680.0},{"date":"2017-12-13","close":9810.0},{"date":"2017-12-14","close":9500.0},{"date":"2017-12-15","close":9200.0},{"date":"2017-12-18","close":9210.0},{"date":"2017-12-19","close":9180.0},{"date":"2017-12-20","close":9070.0},{"date":"2017-12-21","close":9050.0},{"date":"2017-12-22","close":9080.0},{"date":"2017-12-26","close":9180.0},{"date":"2017-12-27","close":8890.0},{"date":"2017-12-28","close":9010.0},{"date":"2018-01-02","close":5351.6528},{"date":"2018-01-03","close":5357.5801},{"date":"2018-01-04","close":5363.5063},{"date":"2018-01-05","close":5487.9639},{"date":"2018-01-08","close":5464.2573},{"date":"2018-01-09","close":5440.5518},{"date":"2018-01-10","close":5499.8179},{"date":"2018-01-11","close":5707.2456},{"date":"2018-01-12","close":5624.2754},{"date":"2018-01-15","close":5647.9805},{"date":"2018-01-16","close":5606.4941},{"date":"2018-01-17","close":5630.2007},{"date":"2018-01-18","close":5582.7881},{"date":"2018-01-19","close":5719.0977},{"date":"2018-01-22","close":5926.5269},{"date":"2018-01-23","close":5837.6304},{"date":"2018-01-24","close":5985.7935},{"date":"2018-01-25","close":5956.1602},{"date":"2018-01-26","close":6104.3228},{"date":"2018-01-29","close":6133.9546},{"date":"2018-01-30","close":6163.5898},{"date":"2018-01-31","close":6015.4258},{"date":"2018-02-01","close":6341.3857},{"date":"2018-02-02","close":6459.915},{"date":"2018-02-05","close":6074.6914},{"date":"2018-02-06","close":6222.8525},{"date":"2018-02-07","close":6163.5898},{"date":"2018-02-08","close":6252.4858},{"date":"2018-02-09","close":6193.2202},{"date":"2018-02-12","close":6133.9546},{"date":"2018-02-13","close":6045.0576},{"date":"2018-02-14","close":6045.0576},{"date":"2018-02-19","close":6252.4858},{"date":"2018-02-20","close":6163.5898},{"date":"2018-02-21","close":6193.2202},{"date":"2018-02-22","close":6193.2202},{"date":"2018-02-23","close":6252.4858},{"date":"2018-02-26","close":6104.3228},{"date":"2018-02-27","close":6193.2202},{"date":"2018-02-28","close":6104.3228},{"date":"2018-03-02","close":6104.3228},{"date":"2018-03-05","close":6104.3228},{"date":"2018-03-06","close":6015.4258},{"date":"2018-03-07","close":6074.6914},{"date":"2018-03-08","close":6015.4258},{"date":"2018-03-09","close":6015.4258},{"date":"2018-03-12","close":6104.3228},{"date":"2018-03-13","close":6133.9546},{"date":"2018-03-14","close":6074.6914},{"date":"2018-03-15","close":6104.3228},{"date":"2018-03-16","close":6015.4258},{"date":"2018-03-19","close":5926.5269},{"date":"2018-03-20","close":5926.5269},{"date":"2018-03-21","close":5908.748},{"date":"2018-03-22","close":5956.1602},{"date":"2018-03-23","close":5748.7319},{"date":"2018-03-26","close":5677.6128},{"date":"2018-03-27","close":5956.1602},{"date":"2018-03-28","close":5926.5269},{"date":"2018-03-29","close":5926.5269},{"date":"2018-03-30","close":5926.5269},{"date":"2018-04-02","close":5956.1602},{"date":"2018-04-03","close":5849.4824},{"date":"2018-04-04","close":5671.686},{"date":"2018-04-05","close":5559.083},{"date":"2018-04-06","close":5440.5518},{"date":"2018-04-09","close":5493.8901},{"date":"2018-04-10","close":5476.1104},{"date":"2018-04-11","close":5511.6699},{"date":"2018-04-12","close":5600.5674},{"date":"2018-04-13","close":5541.3027},{"date":"2018-04-16","close":5565.0103},{"date":"2018-04-17","close":5464.2573},{"date":"2018-04-18","close":5547.229},{"date":"2018-04-19","close":5553.1562},{"date":"2018-04-20","close":5565.0103},{"date":"2018-04-23","close":5523.5225},{"date":"2018-04-24","close":5541.3027},{"date":"2018-04-25","close":5576.8608},{"date":"2018-04-26","close":5511.6699},{"date":"2018-04-27","close":5553.1562},{"date":"2018-04-30","close":5375.3608},{"date":"2018-05-02","close":5446.4766},{"date":"2018-05-03","close":5476.1104},{"date":"2018-05-04","close":5410.9185},{"date":"2018-05-08","close":5363.5063},{"date":"2018-05-09","close":5327.9478},{"date":"2018-05-10","close":5440.5518},{"date":"2018-05-11","close":5322.0215},{"date":"2018-05-14","close":5304.2417},{"date":"2018-05-15","close":5316.0957},{"date":"2018-05-16","close":5322.0215},{"date":"2018-05-17","close":5286.4624},{"date":"2018-05-18","close":5227.1978},{"date":"2018-05-21","close":5274.6089},{"date":"2018-05-23","close":5173.8584},{"date":"2018-05-24","close":5120.5195},{"date":"2018-05-25","close":4883.458},{"date":"2018-05-28","close":4877.5317},{"date":"2018-05-29","close":4818.2661},{"date":"2018-05-30","close":4800.4863},{"date":"2018-05-31","close":4646.397},{"date":"2018-06-01","close":4676.0303},{"date":"2018-06-04","close":4788.6333},{"date":"2018-06-05","close":4788.6333},{"date":"2018-06-07","close":4895.3115},{"date":"2018-06-08","close":4895.3115},{"date":"2018-06-11","close":4841.9722},{"date":"2018-06-12","close":4847.8975},{"date":"2018-06-14","close":4676.0303},{"date":"2018-06-15","close":4628.6182},{"date":"2018-06-18","close":4521.9395},{"date":"2018-06-19","close":4344.1445},{"date":"2018-06-20","close":4219.6875},{"date":"2018-06-21","close":4166.3491},{"date":"2018-06-22","close":4095.231},{"date":"2018-06-25","close":4071.5244},{"date":"2018-06-26","close":4000.4053},{"date":"2018-06-27","close":4006.332},{"date":"2018-06-28","close":3976.6997},{"date":"2018-06-29","close":4095.231},{"date":"2018-07-02","close":3828.5359},{"date":"2018-07-03","close":3881.8755},{"date":"2018-07-04","close":3769.2717},{"date":"2018-07-05","close":3710.0059},{"date":"2018-07-06","close":3769.2717},{"date":"2018-07-09","close":3763.3452},{"date":"2018-07-10","close":3899.655},{"date":"2018-07-11","close":3905.5818},{"date":"2018-07-12","close":3905.5818},{"date":"2018-07-13","close":3917.4333},{"date":"2018-07-16","close":3917.4333},{"date":"2018-07-17","close":3911.5081},{"date":"2018-07-18","close":3792.9775},{"date":"2018-07-19","close":3698.1533},{"date":"2018-07-20","close":3698.1533},{"date":"2018-07-23","close":3627.0344},{"date":"2018-07-24","close":3704.0798},{"date":"2018-07-25","close":3881.8755},{"date":"2018-07-26","close":3964.8467},{"date":"2018-07-27","close":4053.7451},{"date":"2018-07-30","close":4166.3491},{"date":"2018-07-31","close":4172.2749},{"date":"2018-08-01","close":4190.0552},{"date":"2018-08-02","close":4195.981},{"date":"2018-08-03","close":4213.7607},{"date":"2018-08-06","close":4190.0552},{"date":"2018-08-07","close":4296.7319},{"date":"2018-08-08","close":4267.0991},{"date":"2018-08-09","close":4278.9526},{"date":"2018-08-10","close":4302.6592},{"date":"2018-08-13","close":4201.9067},{"date":"2018-08-14","close":4207.834},{"date":"2018-08-16","close":4195.981},{"date":"2018-08-17","close":4201.9067},{"date":"2018-08-20","close":4172.2749},{"date":"2018-08-21","close":4118.9365},{"date":"2018-08-22","close":4118.9365},{"date":"2018-08-23","close":4201.9067},{"date":"2018-08-24","close":4124.8628},{"date":"2018-08-27","close":4113.0098},{"date":"2018-08-28","close":4118.9365},{"date":"2018-08-29","close":4172.2749},{"date":"2018-08-30","close":4207.834},{"date":"2018-08-31","close":4148.5698},{"date":"2018-09-03","close":4154.4961},{"date":"2018-09-04","close":4089.3042},{"date":"2018-09-05","close":4101.1572},{"date":"2018-09-06","close":3958.9204},{"date":"2018-09-07","close":4018.1853},{"date":"2018-09-10","close":3881.8755},{"date":"2018-09-11","close":3929.2886},{"date":"2018-09-12","close":3905.5818},{"date":"2018-09-13","close":3923.3606},{"date":"2018-09-14","close":3911.5081},{"date":"2018-09-17","close":3935.2144},{"date":"2018-09-18","close":3964.8467},{"date":"2018-09-19","close":4030.0378},{"date":"2018-09-20","close":3958.9204},{"date":"2018-09-21","close":3941.1406},{"date":"2018-09-27","close":3947.0659},{"date":"2018-09-28","close":3899.655},{"date":"2018-10-01","close":3941.1406},{"date":"2018-10-02","close":3994.4785},{"date":"2018-10-04","close":3852.2422},{"date":"2018-10-05","close":3982.6267},{"date":"2018-10-08","close":4012.259},{"date":"2018-10-10","close":4480.4541},{"date":"2018-10-11","close":3828.5359},{"date":"2018-10-12","close":3787.051},{"date":"2018-10-15","close":3757.4187},{"date":"2018-10-16","close":3775.1978},{"date":"2018-10-17","close":3864.095},{"date":"2018-10-18","close":3982.6267},{"date":"2018-10-19","close":4059.6704},{"date":"2018-10-22","close":4077.4507},{"date":"2018-10-23","close":3976.6997},{"date":"2018-10-24","close":4255.2456},{"date":"2018-10-25","close":4095.231},{"date":"2018-10-26","close":3970.7742},{"date":"2018-10-29","close":3585.5481},{"date":"2018-10-30","close":3662.5933},{"date":"2018-10-31","close":3828.5359},{"date":"2018-11-01","close":3929.2886},{"date":"2018-11-02","close":3941.1406},{"date":"2018-11-05","close":3828.5359},{"date":"2018-11-06","close":3988.5525},{"date":"2018-11-07","close":3881.8755},{"date":"2018-11-08","close":3941.1406},{"date":"2018-11-09","close":4433.042},{"date":"2018-11-12","close":4545.646},{"date":"2018-11-13","close":4510.0859},{"date":"2018-11-14","close":4593.0581},{"date":"2018-11-15","close":4510.0859},{"date":"2018-11-16","close":4593.0581},{"date":"2018-11-19","close":4759.0005},{"date":"2018-11-20","close":4670.1035},{"date":"2018-11-21","close":4670.1035},{"date":"2018-11-22","close":4510.0859},{"date":"2018-11-23","close":4516.0132},{"date":"2018-11-26","close":4622.6909},{"date":"2018-11-27","close":4913.0913},{"date":"2018-11-28","close":4806.4131},{"date":"2018-11-29","close":4699.7363},{"date":"2018-11-30","close":4604.9111},{"date":"2018-12-03","close":4622.6909},{"date":"2018-12-04","close":4581.2061},{"date":"2018-12-05","close":4646.397},{"date":"2018-12-06","close":4510.0859},{"date":"2018-12-07","close":4545.646},{"date":"2018-12-10","close":4539.7197},{"date":"2018-12-11","close":4415.2627},{"date":"2018-12-12","close":4415.2627},{"date":"2018-12-13","close":4296.7319},{"date":"2018-12-14","close":4350.0708},{"date":"2018-12-17","close":4148.5698},{"date":"2018-12-18","close":4136.7168},{"date":"2018-12-19","close":4124.8628},{"date":"2018-12-20","close":4071.5244},{"date":"2018-12-21","close":4107.0835},{"date":"2018-12-24","close":4249.3188},{"date":"2018-12-26","close":4136.7168},{"date":"2018-12-27","close":4358.4385},{"date":"2018-12-28","close":4383.7793},{"date":"2019-01-02","close":4238.0752},{"date":"2019-01-03","close":4206.4004},{"date":"2019-01-04","close":4320.4292},{"date":"2019-01-07","close":4428.123},{"date":"2019-01-08","close":4345.7695},{"date":"2019-01-09","close":4402.7837},{"date":"2019-01-10","close":4409.1182},{"date":"2019-01-11","close":4504.1421},{"date":"2019-01-14","close":4497.8071},{"date":"2019-01-15","close":4453.4624},{"date":"2019-01-16","close":4453.4624},{"date":"2019-01-17","close":4453.4624},{"date":"2019-01-18","close":4523.1479},{"date":"2019-01-21","close":4523.1479},{"date":"2019-01-22","close":4605.5024},{"date":"2019-01-23","close":4808.2192},{"date":"2019-01-24","close":4884.2383},{"date":"2019-01-25","close":5036.2773},{"date":"2019-01-28","close":4972.9282},{"date":"2019-01-29","close":5029.9419},{"date":"2019-01-30","close":5074.2871},{"date":"2019-01-31","close":5067.9517},{"date":"2019-02-01","close":4953.9224},{"date":"2019-02-07","close":4953.9224},{"date":"2019-02-08","close":4896.9087},{"date":"2019-02-11","close":4852.5645},{"date":"2019-02-12","close":4972.9282},{"date":"2019-02-13","close":5606.4224},{"date":"2019-02-14","close":5486.0581},{"date":"2019-02-15","close":5543.0732},{"date":"2019-02-18","close":5543.0732},{"date":"2019-02-19","close":5606.4224},{"date":"2019-02-20","close":5783.8003},{"date":"2019-02-21","close":5809.1401},{"date":"2019-02-22","close":5828.1436},{"date":"2019-02-25","close":5923.1685},{"date":"2019-02-26","close":5910.499},{"date":"2019-02-27","close":5980.1836},{"date":"2019-02-28","close":5828.1436},{"date":"2019-03-04","close":5904.1631},{"date":"2019-03-05","close":5904.1631},{"date":"2019-03-06","close":6030.8633},{"date":"2019-03-07","close":5910.499},{"date":"2019-03-08","close":5948.5098},{"date":"2019-03-11","close":5891.4941},{"date":"2019-03-12","close":5954.8457},{"date":"2019-03-13","close":6043.5327},{"date":"2019-03-14","close":6233.5835},{"date":"2019-03-15","close":6398.2905},{"date":"2019-03-18","close":6398.2905},{"date":"2019-03-19","close":6334.9399},{"date":"2019-03-20","close":6322.2695},{"date":"2019-03-21","close":6176.5669},{"date":"2019-03-22","close":6081.542},{"date":"2019-03-25","close":6087.8784},{"date":"2019-03-26","close":6094.2134},{"date":"2019-03-27","close":6100.5469},{"date":"2019-03-28","close":6075.2075},{"date":"2019-03-29","close":6087.8784},{"date":"2019-04-01","close":6106.8823},{"date":"2019-04-02","close":6100.5469},{"date":"2019-04-03","close":6113.2163},{"date":"2019-04-04","close":6132.2231},{"date":"2019-04-05","close":6094.2134},{"date":"2019-04-08","close":6125.8877},{"date":"2019-04-09","close":6094.2134},{"date":"2019-04-10","close":6144.8921},{"date":"2019-04-11","close":6170.2314},{"date":"2019-04-12","close":6157.562},{"date":"2019-04-15","close":6106.8823},{"date":"2019-04-16","close":6144.8921},{"date":"2019-04-17","close":6138.5576},{"date":"2019-04-18","close":6024.5278},{"date":"2019-04-19","close":6068.8726},{"date":"2019-04-22","close":6068.8726},{"date":"2019-04-23","close":6075.2075},{"date":"2019-04-24","close":6094.2134},{"date":"2019-04-25","close":6106.8823},{"date":"2019-04-26","close":6138.5576},{"date":"2019-04-29","close":6176.5669},{"date":"2019-04-30","close":6170.2314},{"date":"2019-05-02","close":6144.8921},{"date":"2019-05-03","close":6132.2231},{"date":"2019-05-07","close":6106.8823},{"date":"2019-05-08","close":6303.2656},{"date":"2019-05-09","close":6429.9648},{"date":"2019-05-10","close":6651.6855},{"date":"2019-05-13","close":6905.085},{"date":"2019-05-14","close":6810.0601},{"date":"2019-05-15","close":6810.0601},{"date":"2019-05-16","close":6651.6855},{"date":"2019-05-17","close":6493.3149},{"date":"2019-05-20","close":6322.2695},{"date":"2019-05-21","close":6429.9648},{"date":"2019-05-22","close":6810.0601},{"date":"2019-05-23","close":7031.7822},{"date":"2019-05-24","close":6936.7607},{"date":"2019-05-27","close":6873.4097},{"date":"2019-05-28","close":6778.3877},{"date":"2019-05-29","close":6683.3618},{"date":"2019-05-30","close":6556.6626},{"date":"2019-05-31","close":6588.3394},{"date":"2019-06-03","close":6841.7363},{"date":"2019-06-04","close":6620.0117},{"date":"2019-06-05","close":6556.6626},{"date":"2019-06-07","close":6461.6387},{"date":"2019-06-10","close":6588.3394},{"date":"2019-06-11","close":6461.6387},{"date":"2019-06-12","close":6810.0601},{"date":"2019-06-13","close":6810.0601},{"date":"2019-06-14","close":7696.9521},{"date":"2019-06-17","close":7855.3271},{"date":"2019-06-18","close":7918.6768},{"date":"2019-06-19","close":7918.6768},{"date":"2019-06-20","close":7665.2769},{"date":"2019-06-21","close":7380.2046},{"date":"2019-06-24","close":7348.5298},{"date":"2019-06-25","close":7348.5298},{"date":"2019-06-26","close":7475.2305},{"date":"2019-06-27","close":7380.2046},{"date":"2019-06-28","close":7443.5532},{"date":"2019-07-01","close":7285.1816},{"date":"2019-07-02","close":7285.1816},{"date":"2019-07-03","close":7348.5298},{"date":"2019-07-04","close":7285.1816},{"date":"2019-07-05","close":7475.2305},{"date":"2019-07-08","close":7095.1323},{"date":"2019-07-09","close":7000.1084},{"date":"2019-07-10","close":7031.7822},{"date":"2019-07-11","close":7285.1816},{"date":"2019-07-12","close":7158.4829},{"date":"2019-07-15","close":6936.7607},{"date":"2019-07-16","close":7063.4585},{"date":"2019-07-17","close":6968.4341},{"date":"2019-07-18","close":7063.4585},{"date":"2019-07-19","close":7126.8091},{"date":"2019-07-22","close":7190.1562},{"date":"2019-07-23","close":7380.2046},{"date":"2019-07-24","close":7443.5532},{"date":"2019-07-25","close":7095.1323},{"date":"2019-07-26","close":7443.5532},{"date":"2019-07-29","close":7221.8335},{"date":"2019-07-30","close":7760.3032},{"date":"2019-07-31","close":7443.5532},{"date":"2019-08-01","close":7348.5298},{"date":"2019-08-02","close":7221.8335},{"date":"2019-08-05","close":6873.4097},{"date":"2019-08-06","close":6841.7363},{"date":"2019-08-07","close":7063.4585},{"date":"2019-08-08","close":7095.1323},{"date":"2019-08-09","close":7253.5063},{"date":"2019-08-12","close":7221.8335},{"date":"2019-08-13","close":7126.8091},{"date":"2019-08-14","close":7221.8335},{"date":"2019-08-16","close":6905.085},{"date":"2019-08-19","close":6905.085},{"date":"2019-08-20","close":7063.4585},{"date":"2019-08-21","close":7063.4585},{"date":"2019-08-22","close":7031.7822},{"date":"2019-08-23","close":7380.2046},{"date":"2019-08-26","close":7126.8091},{"date":"2019-08-27","close":7221.8335},{"date":"2019-08-28","close":7380.2046},{"date":"2019-08-29","close":7253.5063},{"date":"2019-08-30","close":7253.5063},{"date":"2019-09-02","close":7190.1562},{"date":"2019-09-03","close":7190.1562},{"date":"2019-09-04","close":7253.5063},{"date":"2019-09-05","close":7221.8335},{"date":"2019-09-06","close":7095.1323},{"date":"2019-09-09","close":7000.1084},{"date":"2019-09-10","close":7285.1816},{"date":"2019-09-11","close":7190.1562},{"date":"2019-09-16","close":7063.4585},{"date":"2019-09-17","close":7285.1816},{"date":"2019-09-18","close":7285.1816},{"date":"2019-09-19","close":7126.8091},{"date":"2019-09-20","close":7158.4829},{"date":"2019-09-23","close":7253.5063},{"date":"2019-09-24","close":7126.8091},{"date":"2019-09-25","close":7063.4585},{"date":"2019-09-26","close":6936.7607},{"date":"2019-09-27","close":6683.3618},{"date":"2019-09-30","close":6588.3394},{"date":"2019-10-01","close":6683.3618},{"date":"2019-10-02","close":6746.71},{"date":"2019-10-04","close":6810.0601},{"date":"2019-10-07","close":6873.4097},{"date":"2019-10-08","close":6683.3618},{"date":"2019-10-10","close":6366.6152},{"date":"2019-10-11","close":6429.9648},{"date":"2019-10-14","close":6398.2905},{"date":"2019-10-15","close":6366.6152},{"date":"2019-10-16","close":6461.6387},{"date":"2019-10-17","close":6588.3394},{"date":"2019-10-18","close":6524.9888},{"date":"2019-10-21","close":6524.9888},{"date":"2019-10-22","close":6651.6855},{"date":"2019-10-23","close":6524.9888},{"date":"2019-10-24","close":6746.71},{"date":"2019-10-25","close":6651.6855},{"date":"2019-10-28","close":6778.3877},{"date":"2019-10-29","close":6778.3877},{"date":"2019-10-30","close":6778.3877},{"date":"2019-10-31","close":6873.4097},{"date":"2019-11-01","close":6873.4097},{"date":"2019-11-04","close":7095.1323},{"date":"2019-11-05","close":7095.1323},{"date":"2019-11-06","close":7126.8091},{"date":"2019-11-07","close":7031.7822},{"date":"2019-11-08","close":6905.085},{"date":"2019-11-11","close":7095.1323},{"date":"2019-11-12","close":7190.1562},{"date":"2019-11-13","close":7190.1562},{"date":"2019-11-14","close":7095.1323},{"date":"2019-11-15","close":6936.7607},{"date":"2019-11-18","close":6968.4341},{"date":"2019-11-19","close":6936.7607},{"date":"2019-11-20","close":6746.71},{"date":"2019-11-21","close":6651.6855},{"date":"2019-11-22","close":6683.3618},{"date":"2019-11-25","close":6683.3618},{"date":"2019-11-26","close":6683.3618},{"date":"2019-11-27","close":6651.6855},{"date":"2019-11-28","close":6334.9399},{"date":"2019-11-29","close":6334.9399},{"date":"2019-12-02","close":6328.6064},{"date":"2019-12-03","close":6334.9399},{"date":"2019-12-04","close":6290.5957},{"date":"2019-12-05","close":6429.9648},{"date":"2019-12-06","close":6461.6387},{"date":"2019-12-09","close":6493.3149},{"date":"2019-12-10","close":6429.9648},{"date":"2019-12-11","close":6429.9648},{"date":"2019-12-12","close":6366.6152},{"date":"2019-12-13","close":6398.2905},{"date":"2019-12-16","close":6461.6387},{"date":"2019-12-17","close":6620.0117},{"date":"2019-12-18","close":6556.6626},{"date":"2019-12-19","close":6683.3618},{"date":"2019-12-20","close":6651.6855},{"date":"2019-12-23","close":6778.3877},{"date":"2019-12-24","close":6746.71},{"date":"2019-12-26","close":6968.4341},{"date":"2019-12-27","close":7001.9355},{"date":"2019-12-30","close":6968.436},{"date":"2020-01-02","close":6867.9297},{"date":"2020-01-03","close":6834.4263},{"date":"2020-01-06","close":6573.1094},{"date":"2020-01-07","close":6693.7178},{"date":"2020-01-08","close":6445.8022},{"date":"2020-01-09","close":6519.5063},{"date":"2020-01-10","close":6392.1982},{"date":"2020-01-13","close":6586.5112},{"date":"2020-01-14","close":6733.9199},{"date":"2020-01-15","close":6867.9297},{"date":"2020-01-16","close":6800.9243},{"date":"2020-01-17","close":6673.6167},{"date":"2020-01-20","close":6606.6104},{"date":"2020-01-21","close":6613.3115},{"date":"2020-01-22","close":6553.0078},{"date":"2020-01-23","close":6499.4053},{"date":"2020-01-28","close":6291.6929},{"date":"2020-01-29","close":6345.2954},{"date":"2020-01-30","close":6231.3882},{"date":"2020-01-31","close":6251.4893},{"date":"2020-02-03","close":6284.9922},{"date":"2020-02-04","close":6311.7925},{"date":"2020-02-05","close":6144.2832},{"date":"2020-02-06","close":6305.0923},{"date":"2020-02-07","close":6311.7925},{"date":"2020-02-10","close":6378.7979},{"date":"2020-02-11","close":6412.2993},{"date":"2020-02-12","close":6372.0972},{"date":"2020-02-13","close":6284.9922},{"date":"2020-02-14","close":6398.8979},{"date":"2020-02-17","close":6425.7012},{"date":"2020-02-18","close":6392.1982},{"date":"2020-02-19","close":6251.4893},{"date":"2020-02-20","close":6231.3882},{"date":"2020-02-21","close":6097.3809},{"date":"2020-02-24","close":5896.3677},{"date":"2020-02-25","close":6432.4004},{"date":"2020-02-26","close":6217.9888},{"date":"2020-02-27","close":6184.4854},{"date":"2020-02-28","close":6217.9888},{"date":"2020-03-02","close":6117.481},{"date":"2020-03-03","close":6063.8774},{"date":"2020-03-04","close":6124.1816},{"date":"2020-03-05","close":6083.98},{"date":"2020-03-06","close":6305.0923},{"date":"2020-03-09","close":6305.0923},{"date":"2020-03-10","close":5769.0591},{"date":"2020-03-11","close":5581.4478},{"date":"2020-03-12","close":5581.4478},{"date":"2020-03-13","close":5052.1152},{"date":"2020-03-16","close":4857.8032},{"date":"2020-03-17","close":4851.1021},{"date":"2020-03-18","close":4676.8921},{"date":"2020-03-19","close":4241.3638},{"date":"2020-03-20","close":5246.4272},{"date":"2020-03-23","close":5192.8232},{"date":"2020-03-24","close":5601.5488},{"date":"2020-03-25","close":5769.0591},{"date":"2020-03-26","close":5929.8696},{"date":"2020-03-27","close":5916.4683},{"date":"2020-03-30","close":6117.481},{"date":"2020-03-31","close":6063.8774},{"date":"2020-04-01","close":6043.7769},{"date":"2020-04-02","close":6097.3809},{"date":"2020-04-03","close":6083.98},{"date":"2020-04-06","close":6217.9888},{"date":"2020-04-07","close":6244.7881},{"date":"2020-04-08","close":6398.8979},{"date":"2020-04-09","close":6378.7979},{"date":"2020-04-10","close":6486.0054},{"date":"2020-04-13","close":6412.2993},{"date":"2020-04-14","close":6459.2026},{"date":"2020-04-16","close":6492.7051},{"date":"2020-04-17","close":6633.4116},{"date":"2020-04-20","close":6653.5146},{"date":"2020-04-21","close":6378.7979},{"date":"2020-04-22","close":6492.7051},{"date":"2020-04-23","close":6733.9199},{"date":"2020-04-24","close":6800.9243},{"date":"2020-04-27","close":6834.4263},{"date":"2020-04-28","close":6700.4175},{"date":"2020-04-29","close":6800.9243},{"date":"2020-05-04","close":6767.4229},{"date":"2020-05-06","close":6901.4297},{"date":"2020-05-07","close":7035.437},{"date":"2020-05-08","close":7303.4551},{"date":"2020-05-11","close":7370.46},{"date":"2020-05-12","close":7303.4551},{"date":"2020-05-13","close":7135.9429},{"date":"2020-05-14","close":7068.9399},{"date":"2020-05-15","close":7035.437},{"date":"2020-05-18","close":7035.437},{"date":"2020-05-19","close":7001.9355},{"date":"2020-05-20","close":7001.9355},{"date":"2020-05-21","close":6934.9316},{"date":"2020-05-22","close":6934.9316},{"date":"2020-05-25","close":6934.9316},{"date":"2020-05-26","close":7169.4487},{"date":"2020-05-27","close":7202.9487},{"date":"2020-05-28","close":7236.4517},{"date":"2020-05-29","close":7169.4487},{"date":"2020-06-01","close":7135.9429},{"date":"2020-06-02","close":7236.4517},{"date":"2020-06-03","close":7068.9399},{"date":"2020-06-04","close":6767.4229},{"date":"2020-06-05","close":6800.9243},{"date":"2020-06-08","close":6687.0156},{"date":"2020-06-09","close":6700.4175},{"date":"2020-06-10","close":6566.4087},{"date":"2020-06-11","close":6298.3945},{"date":"2020-06-12","close":5963.3711},{"date":"2020-06-15","close":5507.7432},{"date":"2020-06-16","close":5628.3506},{"date":"2020-06-17","close":5836.064},{"date":"2020-06-18","close":5882.9668},{"date":"2020-06-19","close":5789.1597},{"date":"2020-06-22","close":5668.5537},{"date":"2020-06-23","close":5795.8628},{"date":"2020-06-24","close":5635.0508},{"date":"2020-06-25","close":5561.3472},{"date":"2020-06-26","close":5480.9404},{"date":"2020-06-29","close":5521.145},{"date":"2020-06-30","close":5836.064},{"date":"2020-07-01","close":6010.2749},{"date":"2020-07-02","close":5929.8696},{"date":"2020-07-03","close":5769.0591},{"date":"2020-07-06","close":5782.4614},{"date":"2020-07-07","close":5755.6592},{"date":"2020-07-08","close":5735.5571},{"date":"2020-07-09","close":5755.6592},{"date":"2020-07-10","close":5748.9585},{"date":"2020-07-13","close":5648.4521},{"date":"2020-07-14","close":5735.5571},{"date":"2020-07-15","close":5675.2534},{"date":"2020-07-16","close":5661.853},{"date":"2020-07-17","close":5702.0557},{"date":"2020-07-20","close":5628.3506},{"date":"2020-07-21","close":5695.3545},{"date":"2020-07-22","close":5648.4521},{"date":"2020-07-23","close":5601.5488},{"date":"2020-07-24","close":5601.5488},{"date":"2020-07-27","close":5628.3506},{"date":"2020-07-28","close":5614.9502},{"date":"2020-07-29","close":5675.2534},{"date":"2020-07-30","close":5688.6543},{"date":"2020-07-31","close":5695.3545},{"date":"2020-08-03","close":5608.25},{"date":"2020-08-04","close":5628.3506},{"date":"2020-08-05","close":5588.1479},{"date":"2020-08-06","close":5581.4478},{"date":"2020-08-07","close":5494.3433},{"date":"2020-08-10","close":5460.8413},{"date":"2020-08-11","close":5474.2402},{"date":"2020-08-12","close":5460.8413},{"date":"2020-08-13","close":5534.5454},{"date":"2020-08-14","close":5561.3472},{"date":"2020-08-18","close":5373.7349},{"date":"2020-08-19","close":5380.4346},{"date":"2020-08-20","close":5192.8232},{"date":"2020-08-21","close":5159.3213},{"date":"2020-08-24","close":5152.6211},{"date":"2020-08-25","close":5253.127},{"date":"2020-08-26","close":5306.731},{"date":"2020-08-27","close":5199.5249},{"date":"2020-08-28","close":5219.6255},{"date":"2020-08-31","close":5166.0215},{"date":"2020-09-01","close":5179.4224},{"date":"2020-09-02","close":5192.8232},{"date":"2020-09-03","close":5226.3252},{"date":"2020-09-04","close":5139.2202},{"date":"2020-09-07","close":5192.8232},{"date":"2020-09-08","close":5253.127},{"date":"2020-09-09","close":5266.5283},{"date":"2020-09-10","close":5326.8311},{"date":"2020-09-11","close":5400.5371},{"date":"2020-09-14","close":5467.54},{"date":"2020-09-15","close":5454.1396},{"date":"2020-09-16","close":5407.2378},{"date":"2020-09-17","close":5387.1353},{"date":"2020-09-18","close":5346.9321},{"date":"2020-09-21","close":5387.1353},{"date":"2020-09-22","close":5393.8364},{"date":"2020-09-23","close":5259.8281},{"date":"2020-09-24","close":5166.0215},{"date":"2020-09-25","close":5125.8203},{"date":"2020-09-28","close":5199.5249},{"date":"2020-09-29","close":5373.7349},{"date":"2020-10-05","close":5333.5327},{"date":"2020-10-06","close":5353.6338},{"date":"2020-10-07","close":5393.8364},{"date":"2020-10-08","close":5407.2378},{"date":"2020-10-12","close":5447.4395},{"date":"2020-10-13","close":5474.2402},{"date":"2020-10-14","close":5480.9404},{"date":"2020-10-15","close":5494.3433},{"date":"2020-10-16","close":5326.8311},{"date":"2020-10-19","close":5474.2402},{"date":"2020-10-20","close":5440.7393},{"date":"2020-10-21","close":5594.8491},{"date":"2020-10-22","close":5916.4683},{"date":"2020-10-23","close":5896.3677},{"date":"2020-10-26","close":5762.3589},{"date":"2020-10-27","close":5681.9531},{"date":"2020-10-28","close":5782.4614},{"date":"2020-10-29","close":5742.2568},{"date":"2020-10-30","close":5702.0557},{"date":"2020-11-02","close":5782.4614},{"date":"2020-11-03","close":5789.1597},{"date":"2020-11-04","close":5782.4614},{"date":"2020-11-05","close":5869.5654},{"date":"2020-11-06","close":5882.9668},{"date":"2020-11-09","close":5862.8657},{"date":"2020-11-10","close":5836.064},{"date":"2020-11-11","close":5896.3677},{"date":"2020-11-12","close":5903.0684},{"date":"2020-11-13","close":5882.9668},{"date":"2020-11-16","close":5936.5703},{"date":"2020-11-17","close":5936.5703},{"date":"2020-11-18","close":5869.5654},{"date":"2020-11-19","close":5889.6675},{"date":"2020-11-20","close":5903.0684},{"date":"2020-11-23","close":5949.9707},{"date":"2020-11-24","close":5990.1738},{"date":"2020-11-25","close":6010.2749},{"date":"2020-11-26","close":6043.7769},{"date":"2020-11-27","close":6083.98},{"date":"2020-11-30","close":6083.98},{"date":"2020-12-01","close":6083.98},{"date":"2020-12-02","close":6057.1772},{"date":"2020-12-03","close":6070.5791},{"date":"2020-12-04","close":6043.7769},{"date":"2020-12-07","close":6010.2749},{"date":"2020-12-08","close":6043.7769},{"date":"2020-12-09","close":6037.0771},{"date":"2020-12-10","close":6016.9751},{"date":"2020-12-11","close":6492.7051},{"date":"2020-12-14","close":6519.5063},{"date":"2020-12-15","close":6432.4004},{"date":"2020-12-16","close":6378.7979},{"date":"2020-12-17","close":6284.9922},{"date":"2020-12-18","close":6264.8901},{"date":"2020-12-21","close":6365.3965},{"date":"2020-12-22","close":6278.292},{"date":"2020-12-23","close":6271.5913},{"date":"2020-12-24","close":6298.3945},{"date":"2020-12-28","close":6351.9941},{"date":"2020-12-29","close":6330.5361},{"date":"2020-12-30","close":6251.8511},{"date":"2021-01-04","close":6058.7158},{"date":"2021-01-05","close":6065.8701},{"date":"2021-01-06","close":6065.8701},{"date":"2021-01-07","close":6137.4009},{"date":"2021-01-08","close":6115.9414},{"date":"2021-01-11","close":5836.9692},{"date":"2021-01-12","close":5865.5815},{"date":"2021-01-13","close":6108.7886},{"date":"2021-01-14","close":6073.0229},{"date":"2021-01-15","close":6008.645},{"date":"2021-01-18","close":5915.6538},{"date":"2021-01-19","close":5915.6538},{"date":"2021-01-20","close":5944.2661},{"date":"2021-01-21","close":5937.1138},{"date":"2021-01-22","close":5980.0327},{"date":"2021-01-25","close":6230.3926},{"date":"2021-01-26","close":6394.916},{"date":"2021-01-27","close":6244.6982},{"date":"2021-01-28","close":6073.0229},{"date":"2021-01-29","close":5937.1138},{"date":"2021-02-01","close":6008.645},{"date":"2021-02-02","close":6022.9517},{"date":"2021-02-03","close":6037.2563},{"date":"2021-02-04","close":6058.7158},{"date":"2021-02-05","close":6187.4741},{"date":"2021-02-08","close":6166.0142},{"date":"2021-02-09","close":6273.3115},{"date":"2021-02-10","close":6344.8423},{"date":"2021-02-15","close":6509.3652},{"date":"2021-02-16","close":6359.1489},{"date":"2021-02-17","close":6459.2925},{"date":"2021-02-18","close":6380.6089},{"date":"2021-02-19","close":6323.3828},{"date":"2021-02-22","close":6323.3828},{"date":"2021-02-23","close":6309.0771},{"date":"2021-02-24","close":6223.2393},{"date":"2021-02-25","close":6251.8511},{"date":"2021-02-26","close":6158.8608},{"date":"2021-03-02","close":6216.0864},{"date":"2021-03-03","close":6237.5444},{"date":"2021-03-04","close":6230.3926},{"date":"2021-03-05","close":6216.0864},{"date":"2021-03-08","close":6201.7803},{"date":"2021-03-09","close":6137.4009},{"date":"2021-03-10","close":6115.9414},{"date":"2021-03-11","close":6115.9414},{"date":"2021-03-12","close":6166.0142},{"date":"2021-03-15","close":6223.2393},{"date":"2021-03-16","close":6316.2295},{"date":"2021-03-17","close":6344.8423},{"date":"2021-03-18","close":6502.2134},{"date":"2021-03-19","close":6180.3203},{"date":"2021-03-22","close":6452.1396},{"date":"2021-03-23","close":6437.833},{"date":"2021-03-24","close":6402.0688},{"date":"2021-03-25","close":6394.916},{"date":"2021-03-26","close":6452.1396},{"date":"2021-03-29","close":6530.8242},{"date":"2021-03-30","close":6523.6719},{"date":"2021-03-31","close":6487.9043},{"date":"2021-04-01","close":6559.4355},{"date":"2021-04-02","close":6573.7422},{"date":"2021-04-05","close":6609.5107},{"date":"2021-04-06","close":6602.356},{"date":"2021-04-07","close":6623.8159},{"date":"2021-04-08","close":6638.1226},{"date":"2021-04-09","close":6709.6533},{"date":"2021-04-12","close":6673.8877},{"date":"2021-04-13","close":6702.5},{"date":"2021-04-14","close":6723.96},{"date":"2021-04-15","close":6716.8066},{"date":"2021-04-16","close":6723.96},{"date":"2021-04-19","close":6824.1025},{"date":"2021-04-20","close":7017.2378},{"date":"2021-04-21","close":6931.4009},{"date":"2021-04-22","close":7131.6914},{"date":"2021-04-23","close":8261.8857},{"date":"2021-04-26","close":8369.1855},{"date":"2021-04-27","close":8440.7148},{"date":"2021-04-28","close":8548.0156},{"date":"2021-04-29","close":9513.6875},{"date":"2021-04-30","close":8726.8408},{"date":"2021-05-03","close":7689.6338},{"date":"2021-05-04","close":7832.6992},{"date":"2021-05-06","close":7761.1665},{"date":"2021-05-07","close":7904.2285},{"date":"2021-05-10","close":7939.9961},{"date":"2021-05-11","close":7725.4004},{"date":"2021-05-12","close":8118.8232},{"date":"2021-05-13","close":7796.9321},{"date":"2021-05-14","close":8369.1855},{"date":"2021-05-17","close":8762.6094},{"date":"2021-05-18","close":8476.4824},{"date":"2021-05-20","close":8261.8857},{"date":"2021-05-21","close":7868.4624},{"date":"2021-05-24","close":7546.5708},{"date":"2021-05-25","close":7546.5708},{"date":"2021-05-26","close":7582.3364},{"date":"2021-05-27","close":7510.8081},{"date":"2021-05-28","close":7618.1021},{"date":"2021-05-31","close":7725.4004},{"date":"2021-06-01","close":7904.2285},{"date":"2021-06-02","close":7796.9321},{"date":"2021-06-03","close":7975.7612},{"date":"2021-06-04","close":7904.2285},{"date":"2021-06-07","close":7868.4624},{"date":"2021-06-08","close":7939.9961},{"date":"2021-06-09","close":7939.9961},{"date":"2021-06-10","close":8083.0576},{"date":"2021-06-11","close":7868.4624},{"date":"2021-06-14","close":7832.6992},{"date":"2021-06-15","close":7904.2285},{"date":"2021-06-16","close":7975.7612},{"date":"2021-06-17","close":8226.1211},{"date":"2021-06-18","close":8476.4824},{"date":"2021-06-21","close":8118.8232},{"date":"2021-06-22","close":8154.5889},{"date":"2021-06-23","close":8083.0576},{"date":"2021-06-24","close":8047.2935},{"date":"2021-06-25","close":8083.0576},{"date":"2021-06-28","close":8261.8857},{"date":"2021-06-29","close":8261.8867},{"date":"2021-06-30","close":8335.3252},{"date":"2021-07-01","close":8298.6055},{"date":"2021-07-02","close":8115.0088},{"date":"2021-07-05","close":8041.5713},{"date":"2021-07-06","close":8041.5713},{"date":"2021-07-07","close":7857.9717},{"date":"2021-07-08","close":7784.5322},{"date":"2021-07-09","close":7527.4951},{"date":"2021-07-12","close":7637.6577},{"date":"2021-07-13","close":8261.8867},{"date":"2021-07-14","close":8959.5566},{"date":"2021-07-15","close":8408.7637},{"date":"2021-07-16","close":8592.3633},{"date":"2021-07-19","close":8445.4844},{"date":"2021-07-20","close":8518.9209},{"date":"2021-07-21","close":8482.2041},{"date":"2021-07-22","close":8665.8008},{"date":"2021-07-23","close":8555.6436},{"date":"2021-07-26","close":8335.3252},{"date":"2021-07-27","close":8372.0449},{"date":"2021-07-28","close":8151.7295},{"date":"2021-07-29","close":8408.7637},{"date":"2021-07-30","close":8849.3984},{"date":"2021-08-02","close":9069.7168},{"date":"2021-08-03","close":8812.6787},{"date":"2021-08-04","close":8959.5566},{"date":"2021-08-05","close":9106.4346},{"date":"2021-08-06","close":9032.9961},{"date":"2021-08-09","close":9106.4346},{"date":"2021-08-10","close":8959.5566},{"date":"2021-08-11","close":8886.1152},{"date":"2021-08-12","close":8739.2402},{"date":"2021-08-13","close":8665.8008},{"date":"2021-08-17","close":8261.8867},{"date":"2021-08-18","close":8298.6055},{"date":"2021-08-19","close":7894.6909},{"date":"2021-08-20","close":8115.0088},{"date":"2021-08-23","close":8335.3252},{"date":"2021-08-24","close":8298.6055},{"date":"2021-08-25","close":8482.2041},{"date":"2021-08-26","close":8482.2041},{"date":"2021-08-27","close":8445.4844},{"date":"2021-08-30","close":8518.9209},{"date":"2021-08-31","close":8886.1152},{"date":"2021-09-01","close":8482.2041},{"date":"2021-09-02","close":8445.4844},{"date":"2021-09-03","close":8665.8008},{"date":"2021-09-06","close":8812.6787},{"date":"2021-09-07","close":8812.6787},{"date":"2021-09-08","close":8629.0811},{"date":"2021-09-09","close":9767.3857},{"date":"2021-09-10","close":9363.4717},{"date":"2021-09-13","close":8886.1152},{"date":"2021-09-14","close":9106.4346},{"date":"2021-09-15","close":9400.1914},{"date":"2021-09-16","close":9253.3105},{"date":"2021-09-17","close":8959.5566},{"date":"2021-09-23","close":8812.6787},{"date":"2021-09-24","close":8922.8389},{"date":"2021-09-27","close":9032.9961},{"date":"2021-09-28","close":8739.2402},{"date":"2021-09-29","close":8776.4277},{"date":"2021-09-30","close":8813.6182},{"date":"2021-10-01","close":8516.1104},{"date":"2021-10-05","close":8107.0391},{"date":"2021-10-06","close":7846.7212},{"date":"2021-10-07","close":8107.0391},{"date":"2021-10-08","close":8144.23},{"date":"2021-10-12","close":8218.6045},{"date":"2021-10-13","close":8255.7939},{"date":"2021-10-14","close":8404.5459},{"date":"2021-10-15","close":8441.7344},{"date":"2021-10-18","close":8441.7344},{"date":"2021-10-19","close":8218.6045},{"date":"2021-10-20","close":8292.9814},{"date":"2021-10-21","close":8107.0391},{"date":"2021-10-22","close":8107.0391},{"date":"2021-10-25","close":8218.6045},{"date":"2021-10-26","close":8292.9814},{"date":"2021-10-27","close":8255.7939},{"date":"2021-10-28","close":8144.23},{"date":"2021-10-29","close":8144.23},{"date":"2021-11-01","close":8069.8511},{"date":"2021-11-02","close":8107.0391},{"date":"2021-11-03","close":8218.6045},{"date":"2021-11-04","close":8181.416},{"date":"2021-11-05","close":8107.0391},{"date":"2021-11-08","close":8292.9814},{"date":"2021-11-09","close":8218.6045},{"date":"2021-11-10","close":8144.23},{"date":"2021-11-11","close":8144.23},{"date":"2021-11-12","close":8218.6045},{"date":"2021-11-15","close":8292.9814},{"date":"2021-11-16","close":8255.7939},{"date":"2021-11-17","close":8107.0391},{"date":"2021-11-18","close":8069.8511},{"date":"2021-11-19","close":8069.8511},{"date":"2021-11-22","close":8069.8511},{"date":"2021-11-23","close":8255.7939},{"date":"2021-11-24","close":8516.1104},{"date":"2021-11-25","close":8441.7344},{"date":"2021-11-26","close":8218.6045},{"date":"2021-11-29","close":7921.0977},{"date":"2021-11-30","close":7586.4048},{"date":"2021-12-01","close":7809.5356},{"date":"2021-12-02","close":7958.2861},{"date":"2021-12-03","close":7995.4751},{"date":"2021-12-06","close":8069.8511},{"date":"2021-12-07","close":8069.8511},{"date":"2021-12-08","close":8032.6636},{"date":"2021-12-09","close":8144.23},{"date":"2021-12-10","close":8069.8511},{"date":"2021-12-13","close":8069.8511},{"date":"2021-12-14","close":8107.0391},{"date":"2021-12-15","close":8181.416},{"date":"2021-12-16","close":8292.9814},{"date":"2021-12-17","close":8367.3584},{"date":"2021-12-20","close":8181.416},{"date":"2021-12-21","close":8144.23},{"date":"2021-12-22","close":8255.7939},{"date":"2021-12-23","close":8181.416},{"date":"2021-12-24","close":8255.7939},{"date":"2021-12-27","close":8330.1699},{"date":"2021-12-28","close":8367.3584},{"date":"2021-12-29","close":8216.5938},{"date":"2021-12-30","close":8065.8306},{"date":"2022-01-03","close":10700.0},{"date":"2022-01-04","close":8103.522},{"date":"2022-01-05","close":8065.8306},{"date":"2022-01-06","close":7801.9946},{"date":"2022-01-07","close":7801.9946},{"date":"2022-01-10","close":7839.6885},{"date":"2022-01-11","close":7801.9946},{"date":"2022-01-12","close":7877.3784},{"date":"2022-01-13","close":7839.6885},{"date":"2022-01-14","close":7726.6123},{"date":"2022-01-17","close":7575.8491},{"date":"2022-01-18","close":7508.0063},{"date":"2022-01-19","close":7515.5479},{"date":"2022-01-20","close":7613.543},{"date":"2022-01-21","close":7538.1587},{"date":"2022-01-24","close":7394.9346},{"date":"2022-01-25","close":7364.7822},{"date":"2022-01-26","close":7364.7822},{"date":"2022-01-27","close":7176.3286},{"date":"2022-01-28","close":7176.3286},{"date":"2022-02-03","close":7425.0889},{"date":"2022-02-04","close":7688.9238},{"date":"2022-02-07","close":7575.8491},{"date":"2022-02-08","close":7575.8491},{"date":"2022-02-09","close":7575.8491},{"date":"2022-02-10","close":7688.9238},{"date":"2022-02-11","close":7726.6123},{"date":"2022-02-14","close":7688.9238},{"date":"2022-02-15","close":7538.1587},{"date":"2022-02-16","close":7651.2324},{"date":"2022-02-17","close":7530.6211},{"date":"2022-02-18","close":7538.1587},{"date":"2022-02-21","close":7538.1587},{"date":"2022-02-22","close":7538.1587},{"date":"2022-02-23","close":7538.1587},{"date":"2022-02-24","close":7455.2402},{"date":"2022-02-25","close":7523.0845},{"date":"2022-02-28","close":7523.0845},{"date":"2022-03-02","close":7575.8491},{"date":"2022-03-03","close":7575.8491},{"date":"2022-03-04","close":7575.8491},{"date":"2022-03-07","close":7455.2402},{"date":"2022-03-08","close":7432.6265},{"date":"2022-03-10","close":7432.6265},{"date":"2022-03-11","close":7432.6265},{"date":"2022-03-14","close":7538.1587},{"date":"2022-03-15","close":7538.1587},{"date":"2022-03-16","close":7538.1587},{"date":"2022-03-17","close":7538.1587},{"date":"2022-03-18","close":7952.7578},{"date":"2022-03-21","close":7952.7578},{"date":"2022-03-22","close":7877.3784},{"date":"2022-03-23","close":7915.0698},{"date":"2022-03-24","close":7839.6885},{"date":"2022-03-25","close":7839.6885},{"date":"2022-03-28","close":7952.7578},{"date":"2022-03-29","close":7915.0698},{"date":"2022-03-30","close":8068.0156},{"date":"2022-03-31","close":8297.4385},{"date":"2022-04-01","close":8335.6758},{"date":"2022-04-04","close":8335.6758},{"date":"2022-04-05","close":8373.9141},{"date":"2022-04-06","close":8297.4385},{"date":"2022-04-07","close":8412.1484},{"date":"2022-04-08","close":8373.9141},{"date":"2022-04-11","close":8335.6758},{"date":"2022-04-12","close":8335.6758},{"date":"2022-04-13","close":8412.1484},{"date":"2022-04-14","close":8526.8613},{"date":"2022-04-15","close":8641.5713},{"date":"2022-04-18","close":8488.624},{"date":"2022-04-19","close":8373.9141},{"date":"2022-04-20","close":8259.2021},{"date":"2022-04-21","close":8297.4385},{"date":"2022-04-22","close":8373.9141},{"date":"2022-04-25","close":8220.9648},{"date":"2022-04-26","close":8297.4385},{"date":"2022-04-27","close":8259.2021},{"date":"2022-04-28","close":8259.2021},{"date":"2022-04-29","close":8220.9648},{"date":"2022-05-02","close":8220.9648},{"date":"2022-05-03","close":8259.2021},{"date":"2022-05-04","close":8297.4385},{"date":"2022-05-06","close":8297.4385},{"date":"2022-05-09","close":10600.0},{"date":"2022-05-10","close":7991.5435},{"date":"2022-05-11","close":7991.5435},{"date":"2022-05-12","close":8144.4897},{"date":"2022-05-13","close":8220.9648},{"date":"2022-05-16","close":8259.2021},{"date":"2022-05-17","close":8220.9648},{"date":"2022-05-18","close":8259.2021},{"date":"2022-05-19","close":8259.2021},{"date":"2022-05-20","close":8297.4385},{"date":"2022-05-23","close":8297.4385},{"date":"2022-05-24","close":8220.9648},{"date":"2022-05-25","close":8335.6758},{"date":"2022-05-26","close":8297.4385},{"date":"2022-05-27","close":8259.2021},{"date":"2022-05-30","close":8335.6758},{"date":"2022-05-31","close":8450.3867},{"date":"2022-06-02","close":8526.8613},{"date":"2022-06-03","close":8526.8613},{"date":"2022-06-07","close":8335.6758},{"date":"2022-06-08","close":8488.624},{"date":"2022-06-09","close":8526.8613},{"date":"2022-06-10","close":8450.3867},{"date":"2022-06-13","close":8220.9648},{"date":"2022-06-14","close":8297.4385},{"date":"2022-06-15","close":8182.7271},{"date":"2022-06-16","close":8182.7271},{"date":"2022-06-17","close":8335.6758},{"date":"2022-06-20","close":7953.3066},{"date":"2022-06-21","close":7991.5435},{"date":"2022-06-22","close":7915.0679},{"date":"2022-06-23","close":7723.8838},{"date":"2022-06-24","close":7953.3066},{"date":"2022-06-27","close":8106.252},{"date":"2022-06-28","close":8144.4897},{"date":"2022-06-29","close":8105.7075},{"date":"2022-06-30","close":7989.3579},{"date":"2022-07-01","close":7834.2256},{"date":"2022-07-04","close":7834.2256},{"date":"2022-07-05","close":7911.7905},{"date":"2022-07-06","close":7834.2256},{"date":"2022-07-07","close":7834.2256},{"date":"2022-07-08","close":7950.5723},{"date":"2022-07-11","close":7834.2256},{"date":"2022-07-12","close":7756.6562},{"date":"2022-07-13","close":7795.4395},{"date":"2022-07-14","close":7795.4395},{"date":"2022-07-15","close":7710.1182},{"date":"2022-07-18","close":7834.2256},{"date":"2022-07-19","close":7795.4395},{"date":"2022-07-20","close":7795.4395},{"date":"2022-07-21","close":7834.2256},{"date":"2022-07-22","close":7873.0083},{"date":"2022-07-25","close":7911.7905},{"date":"2022-07-26","close":7911.7905},{"date":"2022-07-27","close":8066.9258},{"date":"2022-07-28","close":8066.9258},{"date":"2022-07-29","close":8028.1406},{"date":"2022-08-01","close":8066.9258},{"date":"2022-08-02","close":8144.4907},{"date":"2022-08-03","close":8144.4907},{"date":"2022-08-04","close":8144.4907},{"date":"2022-08-05","close":8105.7075},{"date":"2022-08-08","close":8066.9258},{"date":"2022-08-09","close":7989.3579},{"date":"2022-08-10","close":7950.5723},{"date":"2022-08-11","close":8066.9258},{"date":"2022-08-12","close":8183.2729},{"date":"2022-08-16","close":8222.0557},{"date":"2022-08-17","close":8183.2729},{"date":"2022-08-18","close":8183.2729},{"date":"2022-08-19","close":8222.0557},{"date":"2022-08-22","close":8105.7075},{"date":"2022-08-23","close":7989.3579},{"date":"2022-08-24","close":8028.1406},{"date":"2022-08-25","close":8028.1406},{"date":"2022-08-26","close":8028.1406},{"date":"2022-08-29","close":7950.5723},{"date":"2022-08-30","close":7989.3579},{"date":"2022-08-31","close":8066.9258},{"date":"2022-09-01","close":7911.7905},{"date":"2022-09-02","close":7911.7905},{"date":"2022-09-05","close":7911.7905},{"date":"2022-09-06","close":7950.5723},{"date":"2022-09-07","close":7873.0083},{"date":"2022-09-08","close":7873.0083},{"date":"2022-09-13","close":7950.5723},{"date":"2022-09-14","close":7911.7905},{"date":"2022-09-15","close":7950.5723},{"date":"2022-09-16","close":8183.2729},{"date":"2022-09-19","close":8299.623},{"date":"2022-09-20","close":8338.4082},{"date":"2022-09-21","close":8260.8398},{"date":"2022-09-22","close":8571.1074},{"date":"2022-09-23","close":8454.7568},{"date":"2022-09-26","close":8377.1904},{"date":"2022-09-27","close":8377.1904},{"date":"2022-09-28","close":8222.0557},{"date":"2022-09-29","close":8222.0557},{"date":"2022-09-30","close":8182.7173},{"date":"2022-10-04","close":8182.7173},{"date":"2022-10-05","close":8104.0381},{"date":"2022-10-06","close":8143.3774},{"date":"2022-10-07","close":8340.0771},{"date":"2022-10-11","close":8261.3965},{"date":"2022-10-12","close":8300.7354},{"date":"2022-10-13","close":8222.0557},{"date":"2022-10-14","close":8222.0557},{"date":"2022-10-17","close":8143.3774},{"date":"2022-10-18","close":8418.7568},{"date":"2022-10-19","close":8340.0771},{"date":"2022-10-20","close":8025.3564},{"date":"2022-10-21","close":7907.3374},{"date":"2022-10-24","close":8025.3564},{"date":"2022-10-25","close":7907.3374},{"date":"2022-10-26","close":7946.6772},{"date":"2022-10-27","close":8025.3564},{"date":"2022-10-28","close":8104.0381},{"date":"2022-10-31","close":8104.0381},{"date":"2022-11-01","close":8143.3774},{"date":"2022-11-02","close":8222.0557},{"date":"2022-11-03","close":8261.3965},{"date":"2022-11-04","close":8182.7173},{"date":"2022-11-07","close":8182.7173},{"date":"2022-11-08","close":8143.3774},{"date":"2022-11-09","close":8300.7354},{"date":"2022-11-10","close":8261.3965},{"date":"2022-11-11","close":8261.3965},{"date":"2022-11-14","close":8222.0557},{"date":"2022-11-15","close":8261.3965},{"date":"2022-11-16","close":8182.7173},{"date":"2022-11-17","close":8143.3774},{"date":"2022-11-18","close":8064.6958},{"date":"2022-11-21","close":8104.0381},{"date":"2022-11-22","close":8104.0381},{"date":"2022-11-23","close":8064.6958},{"date":"2022-11-24","close":8104.0381},{"date":"2022-11-25","close":8143.3774},{"date":"2022-11-28","close":8025.3564},{"date":"2022-11-29","close":8025.3564},{"date":"2022-11-30","close":8104.0381},{"date":"2022-12-01","close":8222.0557},{"date":"2022-12-02","close":8182.7173},{"date":"2022-12-05","close":8143.3774},{"date":"2022-12-06","close":8064.6958},{"date":"2022-12-07","close":8143.3774},{"date":"2022-12-08","close":8143.3774},{"date":"2022-12-09","close":8143.3774},{"date":"2022-12-12","close":8104.0381},{"date":"2022-12-13","close":8104.0381},{"date":"2022-12-14","close":8340.0771},{"date":"2022-12-15","close":8340.0771},{"date":"2022-12-16","close":8340.0771},{"date":"2022-12-19","close":8261.3965},{"date":"2022-12-20","close":8261.3965},{"date":"2022-12-21","close":8379.416},{"date":"2022-12-22","close":8458.0967},{"date":"2022-12-23","close":8340.0771},{"date":"2022-12-26","close":8261.3965},{"date":"2022-12-27","close":8300.7354},{"date":"2022-12-28","close":8220.9238},{"date":"2022-12-29","close":8061.2944},{"date":"2023-01-02","close":8021.3843},{"date":"2023-01-03","close":7917.624},{"date":"2023-01-04","close":8021.3843},{"date":"2023-01-05","close":8061.2944},{"date":"2023-01-06","close":7981.478},{"date":"2023-01-09","close":8260.8301},{"date":"2023-01-10","close":8260.8301},{"date":"2023-01-11","close":8340.6436},{"date":"2023-01-12","close":8220.9238},{"date":"2023-01-13","close":8181.0142},{"date":"2023-01-16","close":8220.9238},{"date":"2023-01-17","close":8101.2002},{"date":"2023-01-18","close":8101.2002},{"date":"2023-01-19","close":8181.0142},{"date":"2023-01-20","close":8181.0142},{"date":"2023-01-25","close":8069.2744},{"date":"2023-01-26","close":8157.0708},{"date":"2023-01-27","close":8165.0527},{"date":"2023-01-30","close":8101.2002},{"date":"2023-01-31","close":8173.0352},{"date":"2023-02-01","close":8133.1255},{"date":"2023-02-02","close":8228.9023},{"date":"2023-02-03","close":8181.0142},{"date":"2023-02-06","close":8268.8125},{"date":"2023-02-07","close":8220.9238},{"date":"2023-02-08","close":8196.9775},{"date":"2023-02-09","close":8204.96},{"date":"2023-02-10","close":8181.0142},{"date":"2023-02-13","close":8141.1079},{"date":"2023-02-14","close":8181.0142},{"date":"2023-02-15","close":8061.2944},{"date":"2023-02-16","close":8093.2207},{"date":"2023-02-17","close":8069.2744},{"date":"2023-02-20","close":8069.2744},{"date":"2023-02-21","close":8069.2744},{"date":"2023-02-22","close":8093.2207},{"date":"2023-02-23","close":8101.2002},{"date":"2023-02-24","close":8133.1255},{"date":"2023-02-27","close":8204.96},{"date":"2023-02-28","close":8404.4971},{"date":"2023-03-02","close":8412.4775},{"date":"2023-03-03","close":8276.7939},{"date":"2023-03-06","close":8252.8486},{"date":"2023-03-07","close":8268.8125},{"date":"2023-03-08","close":8228.9023},{"date":"2023-03-09","close":8228.9023},{"date":"2023-03-10","close":8212.9404},{"date":"2023-03-13","close":8308.7197},{"date":"2023-03-14","close":8133.1255},{"date":"2023-03-15","close":8188.9971},{"date":"2023-03-16","close":8188.9971},{"date":"2023-03-17","close":8045.3291},{"date":"2023-03-20","close":8005.4224},{"date":"2023-03-21","close":8061.2944},{"date":"2023-03-22","close":7997.4409},{"date":"2023-03-23","close":8021.3843},{"date":"2023-03-24","close":8005.4224},{"date":"2023-03-27","close":7981.478},{"date":"2023-03-28","close":7973.4956},{"date":"2023-03-29","close":8069.2744},{"date":"2023-03-30","close":8069.2744},{"date":"2023-03-31","close":8044.9697},{"date":"2023-04-03","close":7996.3574},{"date":"2023-04-04","close":7996.3574},{"date":"2023-04-05","close":8053.0703},{"date":"2023-04-06","close":8028.7666},{"date":"2023-04-07","close":8020.665},{"date":"2023-04-10","close":7988.2568},{"date":"2023-04-11","close":7955.8511},{"date":"2023-04-12","close":7939.647},{"date":"2023-04-13","close":8077.376},{"date":"2023-04-14","close":8093.5781},{"date":"2023-04-17","close":8085.478},{"date":"2023-04-18","close":8028.7666},{"date":"2023-04-19","close":8117.8833},{"date":"2023-04-20","close":8061.1733},{"date":"2023-04-21","close":8109.7827},{"date":"2023-04-24","close":8085.478},{"date":"2023-04-25","close":8150.29},{"date":"2023-04-26","close":8085.478},{"date":"2023-04-27","close":8069.2744},{"date":"2023-04-28","close":8004.4595},{"date":"2023-05-02","close":8004.4595},{"date":"2023-05-03","close":8036.8662},{"date":"2023-05-04","close":8004.4595},{"date":"2023-05-08","close":7972.0532},{"date":"2023-05-09","close":7972.0532},{"date":"2023-05-10","close":7980.1558},{"date":"2023-05-11","close":8093.5781},{"date":"2023-05-12","close":8028.7666},{"date":"2023-05-15","close":7996.3574},{"date":"2023-05-16","close":7988.2568},{"date":"2023-05-17","close":8125.9849},{"date":"2023-05-18","close":8198.9033},{"date":"2023-05-19","close":8150.29},{"date":"2023-05-22","close":8142.1895},{"date":"2023-05-23","close":8093.5781},{"date":"2023-05-24","close":8093.5781},{"date":"2023-05-25","close":8093.5781},{"date":"2023-05-26","close":8044.9697},{"date":"2023-05-30","close":8069.2744},{"date":"2023-05-31","close":8004.4595},{"date":"2023-06-01","close":8044.9697},{"date":"2023-06-02","close":8061.1733},{"date":"2023-06-05","close":8061.1733},{"date":"2023-06-07","close":8061.1733},{"date":"2023-06-08","close":8036.8662},{"date":"2023-06-09","close":8077.376},{"date":"2023-06-12","close":8069.2744},{"date":"2023-06-13","close":8093.5781},{"date":"2023-06-14","close":8061.1733},{"date":"2023-06-15","close":8061.1733},{"date":"2023-06-16","close":8069.2744},{"date":"2023-06-19","close":8093.5781},{"date":"2023-06-20","close":8069.2744},{"date":"2023-06-21","close":8028.7666},{"date":"2023-06-22","close":8020.665},{"date":"2023-06-23","close":8028.7666},{"date":"2023-06-26","close":8020.665},{"date":"2023-06-27","close":8077.376},{"date":"2023-06-28","close":8101.6807},{"date":"2023-06-29","close":8151.0322},{"date":"2023-06-30","close":8134.5815},{"date":"2023-07-03","close":8134.5815},{"date":"2023-07-04","close":8126.3545},{"date":"2023-07-05","close":8126.3545},{"date":"2023-07-06","close":8002.9795},{"date":"2023-07-07","close":7838.4795},{"date":"2023-07-10","close":7896.0532},{"date":"2023-07-11","close":7994.7559},{"date":"2023-07-12","close":8060.5552},{"date":"2023-07-13","close":7978.3052},{"date":"2023-07-14","close":7978.3052},{"date":"2023-07-17","close":7854.9292},{"date":"2023-07-18","close":7846.7036},{"date":"2023-07-19","close":7830.2544},{"date":"2023-07-20","close":7830.2544},{"date":"2023-07-21","close":7772.6802},{"date":"2023-07-24","close":7673.9771},{"date":"2023-07-25","close":7501.2524},{"date":"2023-07-26","close":7361.4268},{"date":"2023-07-27","close":7632.8535},{"date":"2023-07-28","close":7525.9268},{"date":"2023-07-31","close":7402.5508},{"date":"2023-08-01","close":7484.8013},{"date":"2023-08-02","close":7476.5762},{"date":"2023-08-03","close":7632.8535},{"date":"2023-08-04","close":7616.4033},{"date":"2023-08-07","close":7558.8271},{"date":"2023-08-08","close":7493.0273},{"date":"2023-08-09","close":7460.125},{"date":"2023-08-10","close":7476.5762},{"date":"2023-08-11","close":7599.9531},{"date":"2023-08-14","close":7558.8271},{"date":"2023-08-16","close":7484.8013},{"date":"2023-08-17","close":7419.0005},{"date":"2023-08-18","close":7501.2524},{"date":"2023-08-21","close":7509.4761},{"date":"2023-08-22","close":7476.5762},{"date":"2023-08-23","close":7443.6763},{"date":"2023-08-24","close":7435.4512},{"date":"2023-08-25","close":7484.8013},{"date":"2023-08-28","close":7484.8013},{"date":"2023-08-29","close":7583.502},{"date":"2023-08-30","close":7608.1777},{"date":"2023-08-31","close":7608.1777},{"date":"2023-09-01","close":7632.8535},{"date":"2023-09-04","close":7575.2773},{"date":"2023-09-05","close":7493.0273},{"date":"2023-09-06","close":7451.9004},{"date":"2023-09-07","close":7402.5508},{"date":"2023-09-08","close":7410.7754},{"date":"2023-09-11","close":7435.4512},{"date":"2023-09-12","close":7460.125},{"date":"2023-09-13","close":7435.4512},{"date":"2023-09-14","close":7402.5508},{"date":"2023-09-15","close":7427.2256},{"date":"2023-09-18","close":7443.6763},{"date":"2023-09-19","close":7435.4512},{"date":"2023-09-20","close":7427.2256},{"date":"2023-09-21","close":7402.5508},{"date":"2023-09-22","close":7402.5508},{"date":"2023-09-25","close":7394.3262},{"date":"2023-09-26","close":7394.3262},{"date":"2023-09-27","close":7411.0552},{"date":"2023-10-04","close":7118.2935},{"date":"2023-10-05","close":7109.9282},{"date":"2023-10-06","close":7076.4702},{"date":"2023-10-10","close":6984.459},{"date":"2023-10-11","close":6942.6367},{"date":"2023-10-12","close":6934.271},{"date":"2023-10-13","close":6934.271},{"date":"2023-10-16","close":6909.1782},{"date":"2023-10-17","close":7009.5537},{"date":"2023-10-18","close":6733.521},{"date":"2023-10-19","close":6691.6968},{"date":"2023-10-20","close":6574.5928},{"date":"2023-10-23","close":6649.8745},{"date":"2023-10-24","close":6666.603},{"date":"2023-10-25","close":6750.25},{"date":"2023-10-26","close":6691.6968},{"date":"2023-10-27","close":6599.6865},{"date":"2023-10-30","close":6591.3218},{"date":"2023-10-31","close":6541.1343},{"date":"2023-11-01","close":6624.7803},{"date":"2023-11-02","close":6633.146},{"date":"2023-11-03","close":6641.5098},{"date":"2023-11-06","close":6674.9688},{"date":"2023-11-07","close":6616.4165},{"date":"2023-11-08","close":6566.2285},{"date":"2023-11-09","close":6541.1343},{"date":"2023-11-10","close":6532.7695},{"date":"2023-11-13","close":6516.0405},{"date":"2023-11-14","close":6557.8643},{"date":"2023-11-15","close":6658.2383},{"date":"2023-11-16","close":6766.979},{"date":"2023-11-17","close":6750.25},{"date":"2023-11-20","close":6825.5322},{"date":"2023-11-21","close":6842.2598},{"date":"2023-11-22","close":6808.8022},{"date":"2023-11-23","close":6833.896},{"date":"2023-11-24","close":6842.2598},{"date":"2023-11-27","close":6976.0952},{"date":"2023-11-28","close":6934.271},{"date":"2023-11-29","close":6942.6367},{"date":"2023-11-30","close":6942.6367},{"date":"2023-12-01","close":6951.0},{"date":"2023-12-04","close":6984.459},{"date":"2023-12-05","close":7009.5537},{"date":"2023-12-06","close":7026.2827},{"date":"2023-12-07","close":7026.2827},{"date":"2023-12-08","close":7093.1982},{"date":"2023-12-11","close":7168.4814},{"date":"2023-12-12","close":7151.752},{"date":"2023-12-13","close":7377.5972},{"date":"2023-12-14","close":7360.8682},{"date":"2023-12-15","close":7360.8682},{"date":"2023-12-18","close":7319.0444},{"date":"2023-12-19","close":7293.9507},{"date":"2023-12-20","close":7352.5029},{"date":"2023-12-21","close":7310.6797},{"date":"2023-12-22","close":7369.2329},{"date":"2023-12-26","close":7335.7725},{"date":"2023-12-27","close":7284.7124},{"date":"2023-12-28","close":7310.2432},{"date":"2024-01-02","close":7276.2031},{"date":"2024-01-03","close":7114.5088},{"date":"2024-01-04","close":7097.4893},{"date":"2024-01-05","close":7071.9575},{"date":"2024-01-08","close":7131.5298},{"date":"2024-01-09","close":7148.5503},{"date":"2024-01-10","close":7123.0195},{"date":"2024-01-11","close":7174.0806},{"date":"2024-01-12","close":7105.9985},{"date":"2024-01-15","close":7054.9375},{"date":"2024-01-16","close":7046.4277},{"date":"2024-01-17","close":6969.8359},{"date":"2024-01-18","close":6995.3667},{"date":"2024-01-19","close":7080.4683},{"date":"2024-01-22","close":7080.4683},{"date":"2024-01-23","close":7063.4482},{"date":"2024-01-24","close":7054.9375},{"date":"2024-01-25","close":7046.4277},{"date":"2024-01-26","close":7063.4482},{"date":"2024-01-29","close":7071.9575},{"date":"2024-01-30","close":7063.4482},{"date":"2024-01-31","close":7012.3872},{"date":"2024-02-01","close":7191.1011},{"date":"2024-02-02","close":7191.1011},{"date":"2024-02-05","close":7361.3047},{"date":"2024-02-06","close":7352.7935},{"date":"2024-02-07","close":7335.7734},{"date":"2024-02-08","close":7318.7534},{"date":"2024-02-13","close":7361.3047},{"date":"2024-02-14","close":7352.7935},{"date":"2024-02-15","close":7310.2432},{"date":"2024-02-16","close":7301.7334},{"date":"2024-02-19","close":7378.3252},{"date":"2024-02-20","close":7395.3457},{"date":"2024-02-21","close":7378.3252},{"date":"2024-02-22","close":7378.3252},{"date":"2024-02-23","close":7395.3457},{"date":"2024-02-26","close":7412.3647},{"date":"2024-02-27","close":7429.3853},{"date":"2024-02-28","close":7395.3457},{"date":"2024-02-29","close":7378.3252},{"date":"2024-03-04","close":7395.3457},{"date":"2024-03-05","close":7420.875},{"date":"2024-03-06","close":7420.875},{"date":"2024-03-07","close":7412.3647},{"date":"2024-03-08","close":7412.3647},{"date":"2024-03-11","close":7420.875},{"date":"2024-03-12","close":7378.3252},{"date":"2024-03-13","close":7395.3457},{"date":"2024-03-14","close":7429.3853},{"date":"2024-03-15","close":7378.3252},{"date":"2024-03-18","close":7395.3457},{"date":"2024-03-19","close":7352.7935},{"date":"2024-03-20","close":7378.3252},{"date":"2024-03-21","close":7386.8354},{"date":"2024-03-22","close":7395.3457},{"date":"2024-03-25","close":7412.3647},{"date":"2024-03-26","close":7420.875},{"date":"2024-03-27","close":7412.3647},{"date":"2024-03-28","close":7386.3877},{"date":"2024-03-29","close":7360.4087},{"date":"2024-04-01","close":7386.3877},{"date":"2024-04-02","close":7403.7065},{"date":"2024-04-03","close":7412.3647},{"date":"2024-04-04","close":7351.75},{"date":"2024-04-05","close":7325.7725},{"date":"2024-04-08","close":7230.5195},{"date":"2024-04-09","close":7221.8604},{"date":"2024-04-11","close":7152.5864},{"date":"2024-04-12","close":7152.5864},{"date":"2024-04-15","close":7117.9487},{"date":"2024-04-16","close":7195.8823},{"date":"2024-04-17","close":7213.2017},{"date":"2024-04-18","close":7239.1792},{"date":"2024-04-19","close":7230.5195},{"date":"2024-04-22","close":7265.1572},{"date":"2024-04-23","close":7256.498},{"date":"2024-04-24","close":7256.498},{"date":"2024-04-25","close":7265.1572},{"date":"2024-04-26","close":7291.1348},{"date":"2024-04-29","close":7308.4536},{"date":"2024-04-30","close":7317.1128},{"date":"2024-05-02","close":7317.1128},{"date":"2024-05-03","close":7308.4536},{"date":"2024-05-07","close":7343.0903},{"date":"2024-05-08","close":7334.4316},{"date":"2024-05-09","close":7343.0903},{"date":"2024-05-10","close":7386.3877},{"date":"2024-05-13","close":7429.6841},{"date":"2024-05-14","close":7498.958},{"date":"2024-05-16","close":7516.2773},{"date":"2024-05-17","close":7524.9365},{"date":"2024-05-20","close":7507.6177},{"date":"2024-05-21","close":7490.2998},{"date":"2024-05-22","close":7533.5957},{"date":"2024-05-23","close":7516.2773},{"date":"2024-05-24","close":7533.5957},{"date":"2024-05-27","close":7490.2998},{"date":"2024-05-28","close":7559.5728},{"date":"2024-05-29","close":7524.9365},{"date":"2024-05-30","close":7516.2773},{"date":"2024-05-31","close":7533.5957},{"date":"2024-06-03","close":7542.2544},{"date":"2024-06-04","close":7498.958},{"date":"2024-06-05","close":7516.2773},{"date":"2024-06-07","close":7455.6611},{"date":"2024-06-10","close":7516.2773},{"date":"2024-06-11","close":7524.9365},{"date":"2024-06-12","close":7533.5957},{"date":"2024-06-13","close":7576.8916},{"date":"2024-06-14","close":7550.9131},{"date":"2024-06-17","close":7568.2324},{"date":"2024-06-18","close":7550.9131},{"date":"2024-06-19","close":7516.2773},{"date":"2024-06-20","close":7524.9365},{"date":"2024-06-21","close":7620.189},{"date":"2024-06-24","close":7585.5508},{"date":"2024-06-25","close":7585.5508},{"date":"2024-06-26","close":7576.8916},{"date":"2024-06-27","close":7629.7544},{"date":"2024-06-28","close":7656.1851},{"date":"2024-07-01","close":7620.9438},{"date":"2024-07-02","close":7603.3223},{"date":"2024-07-03","close":7603.3223},{"date":"2024-07-04","close":7603.3223},{"date":"2024-07-05","close":7550.4604},{"date":"2024-07-08","close":7576.8921},{"date":"2024-07-09","close":7576.8921},{"date":"2024-07-10","close":7532.8403},{"date":"2024-07-11","close":7524.0298},{"date":"2024-07-12","close":7576.8921},{"date":"2024-07-15","close":7576.8921},{"date":"2024-07-16","close":7585.7026},{"date":"2024-07-17","close":7620.9438},{"date":"2024-07-18","close":7612.1323},{"date":"2024-07-19","close":7594.5122},{"date":"2024-07-22","close":7541.6504},{"date":"2024-07-23","close":7559.271},{"date":"2024-07-24","close":7576.8921},{"date":"2024-07-25","close":7568.082},{"date":"2024-07-26","close":7576.8921},{"date":"2024-07-29","close":7594.5122},{"date":"2024-07-30","close":7576.8921},{"date":"2024-07-31","close":7612.1323},{"date":"2024-08-01","close":7603.3223},{"date":"2024-08-02","close":7524.0298},{"date":"2024-08-05","close":7101.1338},{"date":"2024-08-06","close":7303.7715},{"date":"2024-08-07","close":7427.1162},{"date":"2024-08-08","close":7471.167},{"date":"2024-08-09","close":7488.7876},{"date":"2024-08-12","close":7488.7876},{"date":"2024-08-13","close":7471.167},{"date":"2024-08-14","close":7497.5986},{"date":"2024-08-16","close":7471.167},{"date":"2024-08-19","close":7462.3574},{"date":"2024-08-20","close":7488.7876},{"date":"2024-08-21","close":7506.4092},{"date":"2024-08-22","close":7506.4092},{"date":"2024-08-23","close":7550.4604},{"date":"2024-08-26","close":7568.082},{"date":"2024-08-27","close":7585.7026},{"date":"2024-08-28","close":7603.3223},{"date":"2024-08-29","close":7576.8921},{"date":"2024-08-30","close":7603.3223},{"date":"2024-09-02","close":7594.5122},{"date":"2024-09-03","close":7594.5122},{"date":"2024-09-04","close":7541.6504},{"date":"2024-09-05","close":7576.8921},{"date":"2024-09-06","close":7532.8403},{"date":"2024-09-09","close":7576.8921},{"date":"2024-09-10","close":7515.2197},{"date":"2024-09-11","close":7524.0298},{"date":"2024-09-12","close":7524.0298},{"date":"2024-09-13","close":7541.6504},{"date":"2024-09-19","close":7541.6504},{"date":"2024-09-20","close":7524.0298},{"date":"2024-09-23","close":7559.271},{"date":"2024-09-24","close":7559.271},{"date":"2024-09-25","close":7515.2197},{"date":"2024-09-26","close":7585.7026},{"date":"2024-09-27","close":7612.6016},{"date":"2024-09-30","close":7558.8027},{"date":"2024-10-02","close":7505.0034},{"date":"2024-10-04","close":7460.1699},{"date":"2024-10-07","close":7496.0361},{"date":"2024-10-08","close":7531.9033},{"date":"2024-10-10","close":7513.9697},{"date":"2024-10-11","close":7540.8696},{"date":"2024-10-14","close":7487.0698},{"date":"2024-10-15","close":7522.936},{"date":"2024-10-16","close":7549.8359},{"date":"2024-10-17","close":7531.9033},{"date":"2024-10-18","close":7531.9033},{"date":"2024-10-21","close":7487.0698},{"date":"2024-10-22","close":7487.0698},{"date":"2024-10-23","close":7487.0698},{"date":"2024-10-24","close":7442.2368},{"date":"2024-10-25","close":7451.2031},{"date":"2024-10-28","close":7487.0698},{"date":"2024-10-29","close":7469.1372},{"date":"2024-10-30","close":7567.7695},{"date":"2024-10-31","close":7540.8696},{"date":"2024-11-01","close":7505.0034},{"date":"2024-11-04","close":7513.9697},{"date":"2024-11-05","close":7496.0361},{"date":"2024-11-06","close":7424.3037},{"date":"2024-11-07","close":7451.2031},{"date":"2024-11-08","close":7451.2031},{"date":"2024-11-11","close":7460.1699},{"date":"2024-11-12","close":7379.4717},{"date":"2024-11-13","close":7307.7393},{"date":"2024-11-14","close":7307.7393},{"date":"2024-11-15","close":7343.605},{"date":"2024-11-18","close":7334.6382},{"date":"2024-11-19","close":7325.6714},{"date":"2024-11-20","close":7307.7393},{"date":"2024-11-21","close":7325.6714},{"date":"2024-11-22","close":7307.7393},{"date":"2024-11-25","close":7334.6382},{"date":"2024-11-26","close":7406.3716},{"date":"2024-11-27","close":7397.4038},{"date":"2024-11-28","close":7487.0698},{"date":"2024-11-29","close":7478.1035},{"date":"2024-12-02","close":7379.4717},{"date":"2024-12-03","close":7406.3716},{"date":"2024-12-04","close":7298.7725},{"date":"2024-12-05","close":7298.7725},{"date":"2024-12-06","close":7244.9731},{"date":"2024-12-09","close":7002.8755},{"date":"2024-12-10","close":7227.0405},{"date":"2024-12-11","close":7262.9058},{"date":"2024-12-12","close":7298.7725},{"date":"2024-12-13","close":7280.8394},{"date":"2024-12-16","close":7280.8394},{"date":"2024-12-17","close":7307.7393},{"date":"2024-12-18","close":7280.8394},{"date":"2024-12-19","close":7236.0068},{"date":"2024-12-20","close":7227.0405},{"date":"2024-12-23","close":7262.9058},{"date":"2024-12-24","close":7289.8057},{"date":"2024-12-26","close":7289.8057},{"date":"2024-12-27","close":7308.0762},{"date":"2024-12-30","close":7308.0762},{"date":"2025-01-02","close":7280.6709},{"date":"2025-01-03","close":7280.6709},{"date":"2025-01-06","close":7289.8057},{"date":"2025-01-07","close":7298.9414},{"date":"2025-01-08","close":7253.2656},{"date":"2025-01-09","close":7253.2656},{"date":"2025-01-10","close":7207.5903},{"date":"2025-01-13","close":7171.0503},{"date":"2025-01-14","close":7180.1851},{"date":"2025-01-15","close":7180.1851},{"date":"2025-01-16","close":7189.3203},{"date":"2025-01-17","close":7198.4551},{"date":"2025-01-20","close":7198.4551},{"date":"2025-01-21","close":7216.7251},{"date":"2025-01-22","close":7180.1851},{"date":"2025-01-23","close":7161.915},{"date":"2025-01-24","close":7152.7798},{"date":"2025-01-31","close":7152.7798},{"date":"2025-02-03","close":7015.7534},{"date":"2025-02-04","close":6997.4829},{"date":"2025-02-05","close":7006.6187},{"date":"2025-02-06","close":7088.8335},{"date":"2025-02-07","close":7034.0239},{"date":"2025-02-10","close":7034.0239},{"date":"2025-02-11","close":7034.0239},{"date":"2025-02-12","close":7079.6987},{"date":"2025-02-13","close":7079.6987},{"date":"2025-02-14","close":7125.374},{"date":"2025-02-17","close":7225.8604},{"date":"2025-02-18","close":7308.0762},{"date":"2025-02-19","close":7344.6167},{"date":"2025-02-20","close":7308.0762},{"date":"2025-02-21","close":7280.6709},{"date":"2025-02-24","close":7280.6709},{"date":"2025-02-25","close":7244.1309},{"date":"2025-02-26","close":7280.6709},{"date":"2025-02-27","close":7262.4004},{"date":"2025-02-28","close":7244.1309},{"date":"2025-03-04","close":7207.5903},{"date":"2025-03-05","close":7234.9956},{"date":"2025-03-06","close":7244.1309},{"date":"2025-03-07","close":7225.8604},{"date":"2025-03-10","close":7216.7251},{"date":"2025-03-11","close":7189.3203},{"date":"2025-03-12","close":7189.3203},{"date":"2025-03-13","close":7143.645},{"date":"2025-03-14","close":7116.2388},{"date":"2025-03-17","close":7143.645},{"date":"2025-03-18","close":7152.7798},{"date":"2025-03-19","close":7143.645},{"date":"2025-03-20","close":7189.3203},{"date":"2025-03-21","close":7198.4551},{"date":"2025-03-24","close":7234.9956},{"date":"2025-03-25","close":7225.8604},{"date":"2025-03-26","close":7234.9956},{"date":"2025-03-27","close":7216.7251},{"date":"2025-03-28","close":7244.6611},{"date":"2025-03-31","close":7216.7251},{"date":"2025-04-01","close":7216.7251},{"date":"2025-04-02","close":7179.4775},{"date":"2025-04-03","close":7160.854},{"date":"2025-04-04","close":7188.7896},{"date":"2025-04-07","close":7011.8633},{"date":"2025-04-08","close":7077.0464},{"date":"2025-04-09","close":7021.1753},{"date":"2025-04-10","close":7170.1655},{"date":"2025-04-11","close":7188.7896},{"date":"2025-04-14","close":7198.1016},{"date":"2025-04-15","close":7188.7896},{"date":"2025-04-16","close":7198.1016},{"date":"2025-04-17","close":7272.5972},{"date":"2025-04-18","close":7300.5332},{"date":"2025-04-21","close":7300.5332},{"date":"2025-04-22","close":7309.8447},{"date":"2025-04-23","close":7328.4683},{"date":"2025-04-24","close":7356.4038},{"date":"2025-04-25","close":7402.9634},{"date":"2025-04-28","close":7412.2754},{"date":"2025-04-29","close":7440.2109},{"date":"2025-04-30","close":7393.6514},{"date":"2025-05-02","close":7449.5234},{"date":"2025-05-07","close":7458.8354},{"date":"2025-05-08","close":7477.4585},{"date":"2025-05-09","close":7458.8354},{"date":"2025-05-12","close":7514.7061},{"date":"2025-05-13","close":7524.0181},{"date":"2025-05-14","close":7533.3301},{"date":"2025-05-15","close":7458.8354},{"date":"2025-05-16","close":7458.8354},{"date":"2025-05-19","close":7449.5234},{"date":"2025-05-20","close":7356.4038},{"date":"2025-05-21","close":7384.3394},{"date":"2025-05-22","close":7402.9634},{"date":"2025-05-23","close":7440.2109},{"date":"2025-05-26","close":7458.8354},{"date":"2025-05-27","close":7458.8354},{"date":"2025-05-28","close":7486.7705},{"date":"2025-05-29","close":7505.3945},{"date":"2025-05-30","close":7524.0181},{"date":"2025-06-02","close":7533.3301},{"date":"2025-06-04","close":7570.5776},{"date":"2025-06-05","close":7598.5137},{"date":"2025-06-09","close":7635.7607},{"date":"2025-06-10","close":7682.3203},{"date":"2025-06-11","close":7654.3848},{"date":"2025-06-12","close":7700.9443},{"date":"2025-06-13","close":7663.6968},{"date":"2025-06-16","close":7682.3203},{"date":"2025-06-17","close":7682.3203},{"date":"2025-06-18","close":7673.0088},{"date":"2025-06-19","close":7673.0088},{"date":"2025-06-20","close":7719.5684},{"date":"2025-06-23","close":7700.9443},{"date":"2025-06-24","close":7766.1274},{"date":"2025-06-25","close":7831.311},{"date":"2025-06-26","close":7831.311},{"date":"2025-06-27","close":7727.647},{"date":"2025-06-30","close":7793.6152},{"date":"2025-07-01","close":7793.6152},{"date":"2025-07-02","close":7774.7671},{"date":"2025-07-03","close":7887.8545},{"date":"2025-07-04","close":7887.8545},{"date":"2025-07-07","close":7850.1587},{"date":"2025-07-08","close":7878.4302},{"date":"2025-07-09","close":7963.2461},{"date":"2025-07-10","close":8066.9102},{"date":"2025-07-11","close":8038.6377},{"date":"2025-07-14","close":8076.334},{"date":"2025-07-15","close":8095.1821},{"date":"2025-07-16","close":8066.9102},{"date":"2025-07-17","close":8057.4858},{"date":"2025-07-18","close":8038.6377},{"date":"2025-07-21","close":8048.0625},{"date":"2025-07-22","close":8010.3657},{"date":"2025-07-23","close":8000.9424},{"date":"2025-07-24","close":7972.6704},{"date":"2025-07-25","close":7897.2788},{"date":"2025-07-28","close":7803.0386},{"date":"2025-07-29","close":7944.3989},{"date":"2025-07-30","close":7944.3989},{"date":"2025-07-31","close":7887.854},{"date":"2025-08-01","close":7774.7666},{"date":"2025-08-04","close":7869.0068},{"date":"2025-08-05","close":7963.2456},{"date":"2025-08-06","close":8010.3667},{"date":"2025-08-07","close":8010.3667},{"date":"2025-08-08","close":7633.4077},{"date":"2025-08-11","close":7623.9839},{"date":"2025-08-12","close":7708.7993},{"date":"2025-08-13","close":7869.0068},{"date":"2025-08-14","close":7812.4634},{"date":"2025-08-18","close":7727.6475},{"date":"2025-08-19","close":7671.103},{"date":"2025-08-20","close":7727.6475},{"date":"2025-08-21","close":7661.6797},{"date":"2025-08-22","close":7661.6797},{"date":"2025-08-25","close":7689.9512},{"date":"2025-08-26","close":7623.9839},{"date":"2025-08-27","close":7727.6475},{"date":"2025-08-28","close":7746.4951},{"date":"2025-08-29","close":7821.8867},{"date":"2025-09-01","close":7737.0718},{"date":"2025-09-02","close":7774.7666},{"date":"2025-09-03","close":7708.7993},{"date":"2025-09-04","close":7737.0713},{"date":"2025-09-05","close":7718.2236},{"date":"2025-09-08","close":7718.2236},{"date":"2025-09-09","close":7765.3433},{"date":"2025-09-10","close":7774.7666},{"date":"2025-09-11","close":7812.4634},{"date":"2025-09-12","close":7793.6147},{"date":"2025-09-15","close":7803.0386},{"date":"2025-09-16","close":7803.0386},{"date":"2025-09-17","close":7793.6147},{"date":"2025-09-18","close":7774.7666},{"date":"2025-09-19","close":8250.0},{"date":"2025-09-22","close":7803.0386},{"date":"2025-09-23","close":7803.0386},{"date":"2025-09-24","close":7765.3433},{"date":"2025-09-25","close":7840.7349},{"date":"2025-09-26","close":7765.3433},{"date":"2025-09-29","close":7841.6611},{"date":"2025-09-30","close":7822.5811},{"date":"2025-10-01","close":7803.5015},{"date":"2025-10-02","close":7841.6611},{"date":"2025-10-10","close":7746.2637},{"date":"2025-10-13","close":7689.0254},{"date":"2025-10-14","close":7631.7866},{"date":"2025-10-15","close":7689.0254},{"date":"2025-10-16","close":7746.2637},{"date":"2025-10-17","close":7660.4062},{"date":"2025-10-20","close":7631.7866},{"date":"2025-10-21","close":7593.6279},{"date":"2025-10-22","close":7603.1675},{"date":"2025-10-23","close":7622.2471},{"date":"2025-10-24","close":7622.2471},{"date":"2025-10-27","close":7612.7075},{"date":"2025-10-28","close":7593.6279},{"date":"2025-10-29","close":7517.3105},{"date":"2025-10-30","close":7479.1514},{"date":"2025-10-31","close":7479.1514},{"date":"2025-11-03","close":7402.833},{"date":"2025-11-04","close":7393.2935},{"date":"2025-11-05","close":7383.7534},{"date":"2025-11-06","close":7412.3726},{"date":"2025-11-07","close":7479.1514},{"date":"2025-11-10","close":7536.3896},{"date":"2025-11-11","close":7498.231},{"date":"2025-11-12","close":7545.9292},{"date":"2025-11-13","close":7517.3105},{"date":"2025-11-14","close":7517.3105},{"date":"2025-11-17","close":7517.3105},{"date":"2025-11-18","close":7460.0718},{"date":"2025-11-19","close":7488.6914},{"date":"2025-11-20","close":7536.3896},{"date":"2025-11-21","close":7536.3896},{"date":"2025-11-24","close":7574.5483},{"date":"2025-11-25","close":7603.1675},{"date":"2025-11-26","close":7584.0879},{"date":"2025-11-27","close":7555.4692},{"date":"2025-11-28","close":7584.0879},{"date":"2025-12-01","close":7612.7075},{"date":"2025-12-02","close":7603.1675},{"date":"2025-12-03","close":7660.4062},{"date":"2025-12-04","close":7612.7075},{"date":"2025-12-05","close":7603.1675},{"date":"2025-12-08","close":7565.0088},{"date":"2025-12-09","close":7555.4688},{"date":"2025-12-10","close":7526.8496},{"date":"2025-12-11","close":7498.231},{"date":"2025-12-12","close":7612.7075},{"date":"2025-12-15","close":7555.4688},{"date":"2025-12-16","close":7584.0879},{"date":"2025-12-17","close":7612.7075},{"date":"2025-12-18","close":7603.168},{"date":"2025-12-19","close":7603.168},{"date":"2025-12-22","close":7584.0884},{"date":"2025-12-23","close":7813.0415},{"date":"2025-12-24","close":7689.0254},{"date":"2025-12-26","close":7746.2637},{"date":"2025-12-29","close":7611.042},{"date":"2025-12-30","close":7611.042},{"date":"2026-01-02","close":7562.749},{"date":"2026-01-05","close":7553.0903},{"date":"2026-01-06","close":7562.749},{"date":"2026-01-07","close":7504.7969},{"date":"2026-01-08","close":7475.8203},{"date":"2026-01-09","close":7446.8442},{"date":"2026-01-12","close":7359.9165},{"date":"2026-01-13","close":7340.5991},{"date":"2026-01-14","close":7379.2339},{"date":"2026-01-15","close":7359.9165},{"date":"2026-01-16","close":7359.9165},{"date":"2026-01-19","close":7359.9165},{"date":"2026-01-20","close":7427.5273},{"date":"2026-01-21","close":7350.2578},{"date":"2026-01-22","close":7388.8926},{"date":"2026-01-23","close":7504.7964},{"date":"2026-01-26","close":7562.749},{"date":"2026-01-27","close":7524.1138},{"date":"2026-01-28","close":7553.0903},{"date":"2026-01-29","close":7553.0903},{"date":"2026-01-30","close":7533.7729},{"date":"2026-02-02","close":7630.3594},{"date":"2026-02-03","close":7601.3833},{"date":"2026-02-04","close":7736.605},{"date":"2026-02-05","close":7755.9224},{"date":"2026-02-06","close":7697.9702},{"date":"2026-02-09","close":7640.0181},{"date":"2026-02-10","close":7649.6772},{"date":"2026-02-11","close":7697.9702},{"date":"2026-02-12","close":7717.2881},{"date":"2026-02-13","close":7620.7012},{"date":"2026-02-19","close":7833.1919},{"date":"2026-02-20","close":7842.8506},{"date":"2026-02-23","close":7871.8267},{"date":"2026-02-24","close":7765.5811},{"date":"2026-02-25","close":7775.2397},{"date":"2026-02-26","close":7668.9941},{"date":"2026-02-27","close":7630.3594},{"date":"2026-03-03","close":7485.479},{"date":"2026-03-04","close":7021.8623},{"date":"2026-03-05","close":7359.9165},{"date":"2026-03-06","close":7359.9165},{"date":"2026-03-09","close":7215.0361},{"date":"2026-03-10","close":7311.623},{"date":"2026-03-11","close":7301.9644},{"date":"2026-03-12","close":7408.21},{"date":"2026-03-13","close":7427.5273},{"date":"2026-03-16","close":7398.5513},{"date":"2026-03-17","close":7398.5513},{"date":"2026-03-18","close":7388.8921},{"date":"2026-03-19","close":7292.3057},{"date":"2026-03-20","close":7244.0122},{"date":"2026-03-23","close":7176.4019},{"date":"2026-03-24","close":7263.3296},{"date":"2026-03-25","close":7301.9644},{"date":"2026-03-26","close":7263.3296},{"date":"2026-03-27","close":7253.6709},{"date":"2026-03-30","close":7253.6709},{"date":"2026-03-31","close":7155.7803},{"date":"2026-04-01","close":7283.0381},{"date":"2026-04-02","close":7214.5146},{"date":"2026-04-03","close":7243.8818},{"date":"2026-04-06","close":7234.0928},{"date":"2026-04-07","close":7204.7256},{"date":"2026-04-08","close":7292.8267},{"date":"2026-04-09","close":7243.8818},{"date":"2026-04-10","close":7263.46},{"date":"2026-04-13","close":7263.46},{"date":"2026-04-14","close":7243.8818},{"date":"2026-04-15","close":7243.8818},{"date":"2026-04-16","close":7361.3501},{"date":"2026-04-17","close":7410.2954},{"date":"2026-04-20","close":7400.5063},{"date":"2026-04-21","close":7439.6621},{"date":"2026-04-22","close":7429.873},{"date":"2026-04-23","close":7390.7173},{"date":"2026-04-24","close":7410.2954},{"date":"2026-04-27","close":7410.2954},{"date":"2026-04-28","close":7508.1855},{"date":"2026-04-29","close":7527.7637},{"date":"2026-04-30","close":7439.6621},{"date":"2026-05-04","close":7390.7173},{"date":"2026-05-06","close":7302.6157},{"date":"2026-05-07","close":7498.3965},{"date":"2026-05-08","close":7498.3965},{"date":"2026-05-11","close":7420.0845},{"date":"2026-05-12","close":7283.0381},{"date":"2026-05-13","close":7204.7256},{"date":"2026-05-14","close":7331.9829},{"date":"2026-05-15","close":7243.8818},{"date":"2026-05-18","close":7194.9365},{"date":"2026-05-19","close":7126.4136},{"date":"2026-05-20","close":7057.8901},{"date":"2026-05-21","close":7116.6245},{"date":"2026-05-22","close":7234.0928},{"date":"2026-05-26","close":7087.2573},{"date":"2026-05-27","close":7175.3584},{"date":"2026-05-28","close":7292.8267},{"date":"2026-05-29","close":7194.9365},{"date":"2026-06-01","close":7224.3037},{"date":"2026-06-02","close":7273.249},{"date":"2026-06-04","close":7224.3037},{"date":"2026-06-05","close":7077.4683},{"date":"2026-06-08","close":6901.2656},{"date":"2026-06-09","close":7145.9912},{"date":"2026-06-10","close":7175.3584},{"date":"2026-06-11","close":7469.0293},{"date":"2026-06-12","close":7576.7085},{"date":"2026-06-15","close":7537.5527},{"date":"2026-06-16","close":7508.1855},{"date":"2026-06-17","close":7586.4976},{"date":"2026-06-18","close":7410.2954},{"date":"2026-06-19","close":7312.4048},{"date":"2026-06-22","close":7292.8267},{"date":"2026-06-23","close":7077.4683},{"date":"2026-06-24","close":7077.4683},{"date":"2026-06-25","close":7028.5229},{"date":"2026-06-26","close":6960.0},{"date":"2026-06-29","close":7190.0},{"date":"2026-06-30","close":7280.0},{"date":"2026-07-01","close":7260.0},{"date":"2026-07-02","close":7250.0},{"date":"2026-07-03","close":7270.0},{"date":"2026-07-06","close":7230.0},{"date":"2026-07-07","close":7210.0},{"date":"2026-07-08","close":7310.0},{"date":"2026-07-09","close":7190.0},{"date":"2026-07-10","close":7280.0},{"date":"2026-07-13","close":7300.0},{"date":"2026-07-14","close":7280.0},{"date":"2026-07-15","close":7340.0},{"date":"2026-07-16","close":7450.0},{"date":"2026-07-20","close":7330.0},{"date":"2026-07-21","close":7270.0},{"date":"2026-07-22","close":7210.0},{"date":"2026-07-23","close":7320.0},{"date":"2026-07-24","close":7260.0},{"date":"2026-07-27","close":7330.0},{"date":"2026-07-28","close":7190.0},{"date":"2026-07-29","close":7120.0},{"date":"2026-07-30","close":7090.0},{"date":"2026-07-31","close":7260.0},{"date":"2026-08-03","close":7260.0},{"date":"2026-08-04","close":7290.0},{"date":"2026-08-05","close":7370.0},{"date":"2026-08-06","close":7400.0},{"date":"2026-08-07","close":7990.0},{"date":"2026-08-10","close":8080.0},{"date":"2026-08-11","close":8080.0},{"date":"2026-08-12","close":7990.0},{"date":"2026-08-13","close":7870.0},{"date":"2026-08-14","close":7970.0},{"date":"2026-08-18","close":7960.0},{"date":"2026-08-19","close":7950.0},{"date":"2026-08-20","close":8010.0},{"date":"2026-08-21","close":8000.0},{"date":"2026-08-24","close":8030.0},{"date":"2026-08-25","close":8350.0},{"date":"2026-08-26","close":8310.0},{"date":"2026-08-27","close":8270.0},{"date":"2026-08-28","close":8310.0},{"date":"2026-08-31","close":8270.0},{"date":"2026-09-01","close":8220.0},{"date":"2026-09-02","close":8100.0},{"date":"2026-09-03","close":8170.0},{"date":"2026-09-04","close":8110.0},{"date":"2026-09-07","close":8170.0},{"date":"2026-09-08","close":8110.0},{"date":"2026-09-09","close":8040.0},{"date":"2026-09-10","close":8200.0},{"date":"2026-09-11","close":8160.0},{"date":"2026-09-14","close":8170.0},{"date":"2026-09-15","close":8200.0},{"date":"2026-09-16","close":8160.0},{"date":"2026-09-17","close":8340.0},{"date":"2026-09-18","close":8300.0},{"date":"2026-09-21","close":8350.0},{"date":"2026-09-22","close":8340.0},{"date":"2026-09-23","close":8410.0},{"date":"2026-09-28","close":8330.0},{"date":"2026-09-29","close":8330.0},{"date":"2026-09-30","close":8200.0},{"date":"2026-10-01","close":8200.0},{"date":"2026-10-02","close":8200.0},{"date":"2026-10-06","close":8180.0},{"date":"2026-10-07","close":8220.0},{"date":"2026-10-08","close":8200.0},{"date":"2026-10-12","close":8240.0},{"date":"2026-10-13","close":8200.0},{"date":"2026-10-14","close":8250.0},{"date":"2026-10-15","close":8080.0},{"date":"2026-10-16","close":8220.0},{"date":"2026-10-19","close":8300.0},{"date":"2026-10-20","close":8190.0},{"date":"2026-10-21","close":8180.0},{"date":"2026-10-22","close":8110.0},{"date":"2026-10-23","close":8010.0}],"chart_data":[{"date":"2024-10-23","open":7487,"high":7505,"low":7371,"close":7487,"volume":65598,"rsi_14":40.91,"sma_20":8423.5,"sma_60":8501.0,"sma_120":8563.17},{"date":"2024-10-24","open":7442,"high":7487,"low":7406,"close":7442,"volume":21112,"rsi_14":41.86,"sma_20":8409.5,"sma_60":8496.33,"sma_120":8562.5},{"date":"2024-10-25","open":7478,"high":7478,"low":7371,"close":7451,"volume":27868,"rsi_14":48.72,"sma_20":8396.0,"sma_60":8491.5,"sma_120":8561.83},{"date":"2024-10-28","open":7451,"high":7487,"low":7397,"close":7487,"volume":21326,"rsi_14":48.72,"sma_20":8387.0,"sma_60":8487.5,"sma_120":8561.25},{"date":"2024-10-29","open":7469,"high":7532,"low":7442,"close":7469,"volume":18456,"rsi_14":40.54,"sma_20":8373.0,"sma_60":8483.0,"sma_120":8560.33},{"date":"2024-10-30","open":7424,"high":7577,"low":7424,"close":7568,"volume":26584,"rsi_14":56.52,"sma_20":8370.5,"sma_60":8480.0,"sma_120":8560.25},{"date":"2024-10-31","open":7469,"high":7568,"low":7469,"close":7541,"volume":22056,"rsi_14":50.0,"sma_20":8369.5,"sma_60":8476.83,"sma_120":8559.92},{"date":"2024-11-01","open":7523,"high":7523,"low":7451,"close":7505,"volume":20165,"rsi_14":52.27,"sma_20":8369.5,"sma_60":8472.33,"sma_120":8559.33},{"date":"2024-11-04","open":7505,"high":7523,"low":7433,"close":7514,"volume":42269,"rsi_14":48.78,"sma_20":8372.5,"sma_60":8468.17,"sma_120":8558.5},{"date":"2024-11-05","open":7460,"high":7514,"low":7451,"close":7496,"volume":21583,"rsi_14":42.5,"sma_20":8372.5,"sma_60":8465.17,"sma_120":8557.58},{"date":"2024-11-06","open":7496,"high":7505,"low":7415,"close":7424,"volume":20254,"rsi_14":36.96,"sma_20":8366.5,"sma_60":8468.83,"sma_120":8555.92},{"date":"2024-11-07","open":7415,"high":7505,"low":7406,"close":7451,"volume":23952,"rsi_14":40.82,"sma_20":8363.0,"sma_60":8469.17,"sma_120":8554.08},{"date":"2024-11-08","open":7406,"high":7478,"low":7406,"close":7451,"volume":16702,"rsi_14":45.45,"sma_20":8358.0,"sma_60":8467.17,"sma_120":8551.83},{"date":"2024-11-11","open":7478,"high":7478,"low":7406,"close":7460,"volume":32444,"rsi_14":46.67,"sma_20":8356.5,"sma_60":8464.5,"sma_120":8549.0},{"date":"2024-11-12","open":7460,"high":7460,"low":7379,"close":7379,"volume":21325,"rsi_14":38.89,"sma_20":8348.5,"sma_60":8460.0,"sma_120":8545.25},{"date":"2024-11-13","open":7379,"high":7406,"low":7308,"close":7308,"volume":32516,"rsi_14":36.84,"sma_20":8335.0,"sma_60":8454.17,"sma_120":8540.75},{"date":"2024-11-14","open":7353,"high":7379,"low":7290,"close":7308,"volume":25410,"rsi_14":35.71,"sma_20":8322.5,"sma_60":8448.67,"sma_120":8536.42},{"date":"2024-11-15","open":7326,"high":7344,"low":7263,"close":7344,"volume":35558,"rsi_14":35.71,"sma_20":8312.0,"sma_60":8443.33,"sma_120":8532.58},{"date":"2024-11-18","open":7344,"high":7379,"low":7335,"close":7335,"volume":38627,"rsi_14":36.36,"sma_20":8303.5,"sma_60":8438.33,"sma_120":8528.25},{"date":"2024-11-19","open":7371,"high":7371,"low":7308,"close":7326,"volume":22089,"rsi_14":20.0,"sma_20":8294.5,"sma_60":8433.33,"sma_120":8524.0},{"date":"2024-11-20","open":7335,"high":7344,"low":7281,"close":7308,"volume":37770,"rsi_14":20.45,"sma_20":8284.5,"sma_60":8427.5,"sma_120":8519.42},{"date":"2024-11-21","open":7335,"high":7353,"low":7263,"close":7326,"volume":36252,"rsi_14":26.19,"sma_20":8278.0,"sma_60":8421.67,"sma_120":8515.42},{"date":"2024-11-22","open":7326,"high":7353,"low":7263,"close":7308,"volume":34389,"rsi_14":23.26,"sma_20":8270.0,"sma_60":8415.5,"sma_120":8510.58},{"date":"2024-11-25","open":7308,"high":7344,"low":7299,"close":7335,"volume":13750,"rsi_14":29.55,"sma_20":8261.5,"sma_60":8409.0,"sma_120":8506.33},{"date":"2024-11-26","open":7353,"high":7424,"low":7326,"close":7406,"volume":36064,"rsi_14":47.73,"sma_20":8258.0,"sma_60":8403.5,"sma_120":8502.83},{"date":"2024-11-27","open":7397,"high":7415,"low":7379,"close":7397,"volume":15660,"rsi_14":42.86,"sma_20":8248.5,"sma_60":8397.5,"sma_120":8499.08},{"date":"2024-11-28","open":7406,"high":7487,"low":7397,"close":7487,"volume":27169,"rsi_14":53.85,"sma_20":8245.5,"sma_60":8392.83,"sma_120":8496.08},{"date":"2024-11-29","open":7496,"high":7496,"low":7415,"close":7478,"volume":14762,"rsi_14":51.92,"sma_20":8244.0,"sma_60":8388.5,"sma_120":8493.42},{"date":"2024-12-02","open":7415,"high":7469,"low":7371,"close":7379,"volume":23897,"rsi_14":50.0,"sma_20":8236.5,"sma_60":8381.83,"sma_120":8489.67},{"date":"2024-12-03","open":7379,"high":7433,"low":7371,"close":7406,"volume":15391,"rsi_14":61.22,"sma_20":8231.5,"sma_60":8375.83,"sma_120":8486.75},{"date":"2024-12-04","open":7397,"high":7397,"low":7290,"close":7299,"volume":49315,"rsi_14":49.18,"sma_20":8224.5,"sma_60":8367.83,"sma_120":8482.25},{"date":"2024-12-05","open":7317,"high":7344,"low":7272,"close":7299,"volume":34819,"rsi_14":45.61,"sma_20":8216.0,"sma_60":8360.83,"sma_120":8477.67},{"date":"2024-12-06","open":7272,"high":7317,"low":7173,"close":7245,"volume":70381,"rsi_14":41.94,"sma_20":8204.5,"sma_60":8352.17,"sma_120":8472.5},{"date":"2024-12-09","open":7182,"high":7209,"low":6994,"close":7003,"volume":117173,"rsi_14":29.55,"sma_20":8179.0,"sma_60":8339.83,"sma_120":8464.67},{"date":"2024-12-10","open":6994,"high":7272,"low":6994,"close":7227,"volume":39529,"rsi_14":45.95,"sma_20":8170.5,"sma_60":8330.83,"sma_120":8459.17},{"date":"2024-12-11","open":7155,"high":7263,"low":7155,"close":7263,"volume":29961,"rsi_14":46.9,"sma_20":8168.0,"sma_60":8323.67,"sma_120":8453.83},{"date":"2024-12-12","open":7281,"high":7344,"low":7236,"close":7299,"volume":24938,"rsi_14":49.57,"sma_20":8167.5,"sma_60":8317.0,"sma_120":8449.0},{"date":"2024-12-13","open":7308,"high":7326,"low":7272,"close":7281,"volume":38775,"rsi_14":47.37,"sma_20":8164.0,"sma_60":8310.0,"sma_120":8444.33},{"date":"2024-12-16","open":7353,"high":7353,"low":7263,"close":7281,"volume":35910,"rsi_14":43.4,"sma_20":8161.0,"sma_60":8302.67,"sma_120":8439.58},{"date":"2024-12-17","open":7290,"high":7317,"low":7254,"close":7308,"volume":40544,"rsi_14":45.37,"sma_20":8160.0,"sma_60":8295.83,"sma_120":8434.17},{"date":"2024-12-18","open":7335,"high":7335,"low":7263,"close":7281,"volume":35042,"rsi_14":38.61,"sma_20":8158.5,"sma_60":8288.83,"sma_120":8428.83},{"date":"2024-12-19","open":7263,"high":7272,"low":7218,"close":7236,"volume":23097,"rsi_14":37.14,"sma_20":8153.5,"sma_60":8280.33,"sma_120":8423.08},{"date":"2024-12-20","open":7236,"high":7236,"low":7200,"close":7227,"volume":22144,"rsi_14":41.05,"sma_20":8149.0,"sma_60":8271.67,"sma_120":8417.33},{"date":"2024-12-23","open":7227,"high":7272,"low":7227,"close":7263,"volume":23276,"rsi_14":41.67,"sma_20":8145.0,"sma_60":8264.5,"sma_120":8412.67},{"date":"2024-12-24","open":7263,"high":7299,"low":7254,"close":7290,"volume":23438,"rsi_14":49.43,"sma_20":8138.5,"sma_60":8256.5,"sma_120":8408.0},{"date":"2024-12-26","open":7317,"high":7317,"low":7209,"close":7290,"volume":52394,"rsi_14":49.43,"sma_20":8132.5,"sma_60":8250.5,"sma_120":8403.67},{"date":"2024-12-27","open":7317,"high":7354,"low":7244,"close":7308,"volume":38834,"rsi_14":45.74,"sma_20":8115.0,"sma_60":8243.33,"sma_120":8398.42},{"date":"2024-12-30","open":7272,"high":7335,"low":7217,"close":7308,"volume":15124,"rsi_14":64.18,"sma_20":8098.0,"sma_60":8237.17,"sma_120":8393.17},{"date":"2025-01-02","open":7281,"high":7308,"low":7235,"close":7281,"volume":20962,"rsi_14":40.0,"sma_20":8085.0,"sma_60":8231.33,"sma_120":8387.67},{"date":"2025-01-03","open":7262,"high":7326,"low":7189,"close":7281,"volume":52925,"rsi_14":34.15,"sma_20":8070.5,"sma_60":8224.83,"sma_120":8382.67},{"date":"2025-01-06","open":7217,"high":7299,"low":7217,"close":7290,"volume":11706,"rsi_14":28.95,"sma_20":8062.5,"sma_60":8217.83,"sma_120":8377.5},{"date":"2025-01-07","open":7262,"high":7299,"low":7253,"close":7299,"volume":24004,"rsi_14":32.43,"sma_20":8055.0,"sma_60":8211.33,"sma_120":8372.42},{"date":"2025-01-08","open":7290,"high":7290,"low":7235,"close":7253,"volume":31130,"rsi_14":28.57,"sma_20":8048.0,"sma_60":8203.5,"sma_120":8367.33},{"date":"2025-01-09","open":7299,"high":7299,"low":7226,"close":7253,"volume":21308,"rsi_14":23.08,"sma_20":8054.5,"sma_60":8196.67,"sma_120":8362.33},{"date":"2025-01-10","open":7253,"high":7253,"low":7171,"close":7208,"volume":46310,"rsi_14":21.95,"sma_20":8046.0,"sma_60":8188.33,"sma_120":8356.42},{"date":"2025-01-13","open":7171,"high":7198,"low":7135,"close":7171,"volume":34996,"rsi_14":22.5,"sma_20":8033.5,"sma_60":8178.83,"sma_120":8350.17},{"date":"2025-01-14","open":7144,"high":7198,"low":7116,"close":7180,"volume":42774,"rsi_14":25.0,"sma_20":8019.5,"sma_60":8169.83,"sma_120":8343.92},{"date":"2025-01-15","open":7180,"high":7262,"low":7135,"close":7180,"volume":47389,"rsi_14":16.67,"sma_20":8006.5,"sma_60":8160.83,"sma_120":8337.33},{"date":"2025-01-16","open":7208,"high":7208,"low":7135,"close":7189,"volume":23401,"rsi_14":11.76,"sma_20":7994.0,"sma_60":8152.83,"sma_120":8330.92},{"date":"2025-01-17","open":7198,"high":7198,"low":7144,"close":7198,"volume":8972,"rsi_14":14.29,"sma_20":7980.5,"sma_60":8145.0,"sma_120":8324.75},{"date":"2025-01-20","open":7198,"high":7208,"low":7171,"close":7198,"volume":14022,"rsi_14":22.73,"sma_20":7968.5,"sma_60":8137.17,"sma_120":8319.08},{"date":"2025-01-21","open":7208,"high":7226,"low":7171,"close":7217,"volume":23838,"rsi_14":29.17,"sma_20":7960.0,"sma_60":8130.5,"sma_120":8313.42},{"date":"2025-01-22","open":7180,"high":7244,"low":7180,"close":7180,"volume":26303,"rsi_14":28.0,"sma_20":7950.0,"sma_60":8123.0,"sma_120":8307.25},{"date":"2025-01-23","open":7180,"high":7198,"low":7116,"close":7162,"volume":38698,"rsi_14":25.93,"sma_20":7937.0,"sma_60":8114.5,"sma_120":8301.0},{"date":"2025-01-24","open":7135,"high":7162,"low":7107,"close":7153,"volume":51285,"rsi_14":22.22,"sma_20":7922.0,"sma_60":8106.17,"sma_120":8294.58},{"date":"2025-01-31","open":7162,"high":7198,"low":7135,"close":7153,"volume":17545,"rsi_14":19.23,"sma_20":7907.0,"sma_60":8096.0,"sma_120":8288.0},{"date":"2025-02-03","open":7116,"high":7125,"low":6997,"close":7016,"volume":68946,"rsi_14":13.89,"sma_20":7891.0,"sma_60":8083.83,"sma_120":8280.33},{"date":"2025-02-04","open":7071,"high":7071,"low":6988,"close":6997,"volume":42078,"rsi_14":13.16,"sma_20":7874.0,"sma_60":8072.0,"sma_120":8272.17},{"date":"2025-02-05","open":6988,"high":7034,"low":6988,"close":7007,"volume":20361,"rsi_14":17.65,"sma_20":7859.0,"sma_60":8060.17,"sma_120":8264.17},{"date":"2025-02-06","open":6988,"high":7107,"low":6988,"close":7089,"volume":26619,"rsi_14":38.46,"sma_20":7848.5,"sma_60":8050.17,"sma_120":8257.67},{"date":"2025-02-07","open":7089,"high":7116,"low":7016,"close":7034,"volume":42546,"rsi_14":31.82,"sma_20":7834.5,"sma_60":8040.5,"sma_120":8254.67},{"date":"2025-02-10","open":6988,"high":7052,"low":6970,"close":7034,"volume":28096,"rsi_14":31.82,"sma_20":7820.0,"sma_60":8030.33,"sma_120":8249.75},{"date":"2025-02-11","open":7007,"high":7061,"low":6988,"close":7034,"volume":56925,"rsi_14":30.23,"sma_20":7808.0,"sma_60":8020.17,"sma_120":8243.67},{"date":"2025-02-12","open":7043,"high":7080,"low":7007,"close":7080,"volume":30033,"rsi_14":36.17,"sma_20":7798.5,"sma_60":8010.67,"sma_120":8237.58},{"date":"2025-02-13","open":7080,"high":7107,"low":7052,"close":7080,"volume":12562,"rsi_14":36.17,"sma_20":7791.5,"sma_60":8002.67,"sma_120":8231.33},{"date":"2025-02-14","open":7098,"high":7144,"low":7089,"close":7125,"volume":23002,"rsi_14":40.0,"sma_20":7789.0,"sma_60":7996.83,"sma_120":8225.5},{"date":"2025-02-17","open":7107,"high":7226,"low":7107,"close":7226,"volume":22573,"rsi_14":54.39,"sma_20":7791.5,"sma_60":7992.83,"sma_120":8220.75},{"date":"2025-02-18","open":7226,"high":7317,"low":7226,"close":7308,"volume":26272,"rsi_14":62.5,"sma_20":7798.5,"sma_60":7989.67,"sma_120":8216.5},{"date":"2025-02-19","open":7308,"high":7354,"low":7253,"close":7345,"volume":39928,"rsi_14":65.67,"sma_20":7807.0,"sma_60":7987.33,"sma_120":8212.83},{"date":"2025-02-20","open":7326,"high":7345,"low":7281,"close":7308,"volume":15784,"rsi_14":61.97,"sma_20":7813.0,"sma_60":7984.5,"sma_120":8208.92},{"date":"2025-02-21","open":7335,"high":7345,"low":7272,"close":7281,"volume":14804,"rsi_14":74.58,"sma_20":7817.5,"sma_60":7981.5,"sma_120":8204.5},{"date":"2025-02-24","open":7290,"high":7290,"low":7262,"close":7281,"volume":19168,"rsi_14":77.19,"sma_20":7821.0,"sma_60":7978.17,"sma_120":8199.92},{"date":"2025-02-25","open":7299,"high":7299,"low":7235,"close":7244,"volume":16390,"rsi_14":71.67,"sma_20":7824.5,"sma_60":7974.5,"sma_120":8195.0},{"date":"2025-02-26","open":7244,"high":7308,"low":7226,"close":7281,"volume":15935,"rsi_14":69.09,"sma_20":7831.0,"sma_60":7971.0,"sma_120":8190.0},{"date":"2025-02-27","open":7281,"high":7290,"low":7226,"close":7262,"volume":15280,"rsi_14":74.51,"sma_20":7837.0,"sma_60":7965.83,"sma_120":8184.67},{"date":"2025-02-28","open":7262,"high":7262,"low":7217,"close":7244,"volume":16843,"rsi_14":71.7,"sma_20":7842.0,"sma_60":7960.5,"sma_120":8179.0},{"date":"2025-03-04","open":7217,"high":7281,"low":7208,"close":7208,"volume":10515,"rsi_14":66.67,"sma_20":7852.5,"sma_60":7952.83,"sma_120":8172.83},{"date":"2025-03-05","open":7171,"high":7244,"low":7171,"close":7235,"volume":23714,"rsi_14":65.45,"sma_20":7865.5,"sma_60":7945.83,"sma_120":8167.17},{"date":"2025-03-06","open":7281,"high":7281,"low":7235,"close":7244,"volume":6404,"rsi_14":66.07,"sma_20":7878.5,"sma_60":7940.83,"sma_120":8161.33},{"date":"2025-03-07","open":7217,"high":7262,"low":7217,"close":7226,"volume":12105,"rsi_14":60.38,"sma_20":7886.0,"sma_60":7935.0,"sma_120":8155.42},{"date":"2025-03-10","open":7208,"high":7235,"low":7208,"close":7217,"volume":6980,"rsi_14":48.84,"sma_20":7896.0,"sma_60":7931.0,"sma_120":8149.42},{"date":"2025-03-11","open":7208,"high":7244,"low":7125,"close":7189,"volume":19322,"rsi_14":32.43,"sma_20":7904.5,"sma_60":7926.5,"sma_120":8143.67},{"date":"2025-03-12","open":7208,"high":7281,"low":7135,"close":7189,"volume":30756,"rsi_14":24.24,"sma_20":7913.0,"sma_60":7923.0,"sma_120":8137.58},{"date":"2025-03-13","open":7208,"high":7208,"low":7144,"close":7144,"volume":20089,"rsi_14":23.53,"sma_20":7916.5,"sma_60":7923.17,"sma_120":8131.5},{"date":"2025-03-14","open":7144,"high":7171,"low":7089,"close":7116,"volume":30556,"rsi_14":23.53,"sma_20":7918.5,"sma_60":7918.67,"sma_120":8124.75},{"date":"2025-03-17","open":7125,"high":7208,"low":7089,"close":7144,"volume":35159,"rsi_14":29.73,"sma_20":7919.5,"sma_60":7914.0,"sma_120":8118.83},{"date":"2025-03-18","open":7135,"high":7180,"low":7125,"close":7153,"volume":15741,"rsi_14":35.29,"sma_20":7915.5,"sma_60":7908.83,"sma_120":8112.92},{"date":"2025-03-19","open":7144,"high":7226,"low":7125,"close":7144,"volume":33179,"rsi_14":25.81,"sma_20":7906.5,"sma_60":7903.83,"sma_120":8106.92},{"date":"2025-03-20","open":7144,"high":7198,"low":7135,"close":7189,"volume":10920,"rsi_14":38.24,"sma_20":7898.0,"sma_60":7899.67,"sma_120":8101.17},{"date":"2025-03-21","open":7171,"high":7217,"low":7171,"close":7198,"volume":29401,"rsi_14":42.42,"sma_20":7892.0,"sma_60":7895.17,"sma_120":8095.5},{"date":"2025-03-24","open":7198,"high":7253,"low":7171,"close":7235,"volume":18567,"rsi_14":54.55,"sma_20":7889.5,"sma_60":7891.83,"sma_120":8090.33},{"date":"2025-03-25","open":7198,"high":7253,"low":7189,"close":7226,"volume":21767,"rsi_14":48.39,"sma_20":7886.5,"sma_60":7889.17,"sma_120":8084.75},{"date":"2025-03-26","open":7226,"high":7235,"low":7180,"close":7235,"volume":28197,"rsi_14":48.39,"sma_20":7886.0,"sma_60":7886.83,"sma_120":8079.25},{"date":"2025-03-27","open":7235,"high":7253,"low":7198,"close":7217,"volume":14347,"rsi_14":48.39,"sma_20":7882.5,"sma_60":7883.5,"sma_120":8074.0},{"date":"2025-03-28","open":7301,"high":7310,"low":7207,"close":7245,"volume":33222,"rsi_14":35.71,"sma_20":7874.0,"sma_60":7877.67,"sma_120":8067.08},{"date":"2025-03-31","open":7263,"high":7263,"low":7161,"close":7217,"volume":24946,"rsi_14":35.71,"sma_20":7865.0,"sma_60":7871.33,"sma_120":8060.92},{"date":"2025-04-01","open":7245,"high":7301,"low":7198,"close":7217,"volume":19116,"rsi_14":35.71,"sma_20":7858.0,"sma_60":7867.17,"sma_120":8055.25},{"date":"2025-04-02","open":7273,"high":7273,"low":7152,"close":7179,"volume":29333,"rsi_14":36.59,"sma_20":7847.5,"sma_60":7862.33,"sma_120":8049.75},{"date":"2025-04-03","open":7189,"high":7189,"low":7133,"close":7161,"volume":13034,"rsi_14":37.5,"sma_20":7835.5,"sma_60":7857.67,"sma_120":8044.5},{"date":"2025-04-04","open":7124,"high":7189,"low":7114,"close":7189,"volume":11263,"rsi_14":37.5,"sma_20":7826.0,"sma_60":7853.5,"sma_120":8039.17},{"date":"2025-04-07","open":7114,"high":7189,"low":7003,"close":7012,"volume":65062,"rsi_14":24.14,"sma_20":7807.5,"sma_60":7846.0,"sma_120":8031.92},{"date":"2025-04-08","open":7049,"high":7096,"low":7030,"close":7077,"volume":18914,"rsi_14":32.81,"sma_20":7794.0,"sma_60":7839.5,"sma_120":8025.42},{"date":"2025-04-09","open":7021,"high":7077,"low":7003,"close":7021,"volume":20318,"rsi_14":24.62,"sma_20":7777.5,"sma_60":7832.83,"sma_120":8018.17},{"date":"2025-04-10","open":7077,"high":7207,"low":7068,"close":7170,"volume":18550,"rsi_14":38.75,"sma_20":7771.5,"sma_60":7828.83,"sma_120":8012.75},{"date":"2025-04-11","open":7161,"high":7189,"low":7040,"close":7189,"volume":18123,"rsi_14":37.18,"sma_20":7768.0,"sma_60":7826.0,"sma_120":8007.17},{"date":"2025-04-14","open":7226,"high":7226,"low":7161,"close":7198,"volume":17823,"rsi_14":38.46,"sma_20":7763.5,"sma_60":7824.0,"sma_120":8001.42},{"date":"2025-04-15","open":7189,"high":7226,"low":7170,"close":7189,"volume":28367,"rsi_14":37.18,"sma_20":7758.0,"sma_60":7821.67,"sma_120":7995.75},{"date":"2025-04-16","open":7189,"high":7217,"low":7170,"close":7198,"volume":11658,"rsi_14":38.96,"sma_20":7753.5,"sma_60":7819.5,"sma_120":7990.17},{"date":"2025-04-17","open":7198,"high":7282,"low":7189,"close":7273,"volume":35995,"rsi_14":52.05,"sma_20":7750.5,"sma_60":7818.5,"sma_120":7985.67},{"date":"2025-04-18","open":7282,"high":7310,"low":7263,"close":7301,"volume":31211,"rsi_14":56.16,"sma_20":7748.5,"sma_60":7817.83,"sma_120":7981.42},{"date":"2025-04-21","open":7319,"high":7319,"low":7273,"close":7301,"volume":16754,"rsi_14":56.16,"sma_20":7744.5,"sma_60":7817.17,"sma_120":7977.17},{"date":"2025-04-22","open":7301,"high":7310,"low":7273,"close":7310,"volume":18722,"rsi_14":60.0,"sma_20":7741.5,"sma_60":7816.33,"sma_120":7973.42},{"date":"2025-04-23","open":7310,"high":7347,"low":7245,"close":7328,"volume":53644,"rsi_14":62.86,"sma_20":7739.0,"sma_60":7816.5,"sma_120":7969.75},{"date":"2025-04-24","open":7291,"high":7375,"low":7282,"close":7356,"volume":18963,"rsi_14":62.86,"sma_20":7739.0,"sma_60":7817.5,"sma_120":7966.0},{"date":"2025-04-25","open":7375,"high":7403,"low":7356,"close":7403,"volume":18021,"rsi_14":87.5,"sma_20":7747.5,"sma_60":7819.5,"sma_120":7962.83},{"date":"2025-04-28","open":7375,"high":7412,"low":7375,"close":7412,"volume":25168,"rsi_14":86.0,"sma_20":7758.0,"sma_60":7821.67,"sma_120":7958.83},{"date":"2025-04-29","open":7412,"high":7440,"low":7366,"close":7440,"volume":18986,"rsi_14":97.87,"sma_20":7770.0,"sma_60":7826.83,"sma_120":7955.33},{"date":"2025-04-30","open":7440,"high":7450,"low":7394,"close":7394,"volume":33071,"rsi_14":83.33,"sma_20":7781.5,"sma_60":7831.5,"sma_120":7951.75},{"date":"2025-05-02","open":7375,"high":7459,"low":7366,"close":7450,"volume":39751,"rsi_14":85.0,"sma_20":7797.0,"sma_60":7837.0,"sma_120":7948.58},{"date":"2025-05-07","open":7450,"high":7468,"low":7394,"close":7459,"volume":33329,"rsi_14":85.0,"sma_20":7811.5,"sma_60":7841.17,"sma_120":7945.67},{"date":"2025-05-08","open":7394,"high":7477,"low":7394,"close":7477,"volume":30978,"rsi_14":87.8,"sma_20":7836.5,"sma_60":7846.67,"sma_120":7943.58},{"date":"2025-05-09","open":7468,"high":7487,"low":7440,"close":7459,"volume":25690,"rsi_14":83.33,"sma_20":7857.0,"sma_60":7851.83,"sma_120":7941.08},{"date":"2025-05-12","open":7459,"high":7515,"low":7459,"close":7515,"volume":19805,"rsi_14":82.5,"sma_20":7883.5,"sma_60":7858.0,"sma_120":7939.08},{"date":"2025-05-13","open":7533,"high":7533,"low":7496,"close":7524,"volume":31085,"rsi_14":81.58,"sma_20":7902.5,"sma_60":7863.5,"sma_120":7937.08},{"date":"2025-05-14","open":7515,"high":7533,"low":7477,"close":7533,"volume":27594,"rsi_14":82.05,"sma_20":7921.0,"sma_60":7869.17,"sma_120":7935.92},{"date":"2025-05-15","open":7533,"high":7533,"low":7459,"close":7459,"volume":35824,"rsi_14":67.39,"sma_20":7935.0,"sma_60":7872.67,"sma_120":7934.75},{"date":"2025-05-16","open":7459,"high":7496,"low":7440,"close":7459,"volume":18801,"rsi_14":65.91,"sma_20":7949.5,"sma_60":7874.33,"sma_120":7933.58},{"date":"2025-05-19","open":7496,"high":7505,"low":7450,"close":7450,"volume":14690,"rsi_14":61.9,"sma_20":7963.0,"sma_60":7874.33,"sma_120":7932.0},{"date":"2025-05-20","open":7496,"high":7496,"low":7049,"close":7356,"volume":61094,"rsi_14":44.68,"sma_20":7967.5,"sma_60":7872.0,"sma_120":7929.67},{"date":"2025-05-21","open":7366,"high":7394,"low":7347,"close":7384,"volume":24641,"rsi_14":46.94,"sma_20":7972.0,"sma_60":7870.83,"sma_120":7927.67},{"date":"2025-05-22","open":7384,"high":7431,"low":7375,"close":7403,"volume":6402,"rsi_14":45.83,"sma_20":7977.5,"sma_60":7870.5,"sma_120":7926.0},{"date":"2025-05-23","open":7422,"high":7440,"low":7356,"close":7440,"volume":13946,"rsi_14":55.32,"sma_20":7984.5,"sma_60":7870.83,"sma_120":7924.5},{"date":"2025-05-26","open":7450,"high":7496,"low":7431,"close":7459,"volume":29126,"rsi_14":51.16,"sma_20":7991.5,"sma_60":7872.17,"sma_120":7923.33},{"date":"2025-05-27","open":7468,"high":7487,"low":7412,"close":7459,"volume":28932,"rsi_14":50.0,"sma_20":7997.0,"sma_60":7872.83,"sma_120":7921.92},{"date":"2025-05-28","open":7459,"high":7496,"low":7459,"close":7487,"volume":12788,"rsi_14":51.16,"sma_20":8001.5,"sma_60":7874.33,"sma_120":7920.08},{"date":"2025-05-29","open":7487,"high":7515,"low":7477,"close":7505,"volume":16268,"rsi_14":55.81,"sma_20":8006.5,"sma_60":7876.5,"sma_120":7918.5},{"date":"2025-05-30","open":7505,"high":7543,"low":7487,"close":7524,"volume":26079,"rsi_14":51.28,"sma_20":8011.0,"sma_60":7879.67,"sma_120":7916.25},{"date":"2025-06-02","open":7505,"high":7552,"low":7487,"close":7533,"volume":26668,"rsi_14":51.28,"sma_20":8018.5,"sma_60":7882.5,"sma_120":7914.17},{"date":"2025-06-04","open":7543,"high":7599,"low":7533,"close":7571,"volume":36250,"rsi_14":54.76,"sma_20":8025.0,"sma_60":7885.83,"sma_120":7913.33},{"date":"2025-06-05","open":7552,"high":7617,"low":7552,"close":7599,"volume":24257,"rsi_14":70.27,"sma_20":8032.5,"sma_60":7890.0,"sma_120":7912.5},{"date":"2025-06-09","open":7599,"high":7664,"low":7599,"close":7636,"volume":49839,"rsi_14":73.17,"sma_20":8041.0,"sma_60":7895.0,"sma_120":7913.0},{"date":"2025-06-10","open":7636,"high":7682,"low":7608,"close":7682,"volume":33685,"rsi_14":77.78,"sma_20":8053.0,"sma_60":7901.33,"sma_120":7913.92},{"date":"2025-06-11","open":7664,"high":7673,"low":7626,"close":7654,"volume":29644,"rsi_14":92.11,"sma_20":8060.5,"sma_60":7907.17,"sma_120":7915.08},{"date":"2025-06-12","open":7654,"high":7729,"low":7645,"close":7701,"volume":68325,"rsi_14":92.5,"sma_20":8070.0,"sma_60":7914.67,"sma_120":7918.92},{"date":"2025-06-13","open":7701,"high":7720,"low":7599,"close":7664,"volume":52425,"rsi_14":83.33,"sma_20":8077.0,"sma_60":7922.0,"sma_120":7920.33},{"date":"2025-06-16","open":7654,"high":7682,"low":7571,"close":7682,"volume":34847,"rsi_14":82.5,"sma_20":8089.0,"sma_60":7929.17,"sma_120":7921.58},{"date":"2025-06-17","open":7682,"high":7710,"low":7589,"close":7682,"volume":66003,"rsi_14":81.58,"sma_20":8101.0,"sma_60":7936.17,"sma_120":7922.5},{"date":"2025-06-18","open":7673,"high":7710,"low":7636,"close":7673,"volume":74264,"rsi_14":79.49,"sma_20":8113.0,"sma_60":7943.17,"sma_120":7923.5},{"date":"2025-06-19","open":7701,"high":7701,"low":7636,"close":7673,"volume":44425,"rsi_14":77.78,"sma_20":8130.0,"sma_60":7949.33,"sma_120":7924.5},{"date":"2025-06-20","open":7654,"high":7729,"low":7654,"close":7720,"volume":40637,"rsi_14":79.49,"sma_20":8148.0,"sma_60":7956.17,"sma_120":7925.67},{"date":"2025-06-23","open":7720,"high":7720,"low":7645,"close":7701,"volume":45183,"rsi_14":74.36,"sma_20":8164.0,"sma_60":7962.0,"sma_120":7926.92},{"date":"2025-06-24","open":7710,"high":7766,"low":7692,"close":7766,"volume":47768,"rsi_14":77.78,"sma_20":8181.5,"sma_60":7969.17,"sma_120":7929.17},{"date":"2025-06-25","open":7766,"high":7831,"low":7738,"close":7831,"volume":50375,"rsi_14":79.17,"sma_20":8201.5,"sma_60":7977.33,"sma_120":7932.08},{"date":"2025-06-26","open":7831,"high":7841,"low":7738,"close":7831,"volume":61331,"rsi_14":77.78,"sma_20":8221.5,"sma_60":7985.83,"sma_120":7934.67},{"date":"2025-06-27","open":7860,"high":7869,"low":7690,"close":7728,"volume":77390,"rsi_14":50.0,"sma_20":8229.5,"sma_60":7992.83,"sma_120":7935.25},{"date":"2025-06-30","open":7756,"high":7794,"low":7709,"close":7794,"volume":29579,"rsi_14":51.56,"sma_20":8240.0,"sma_60":8001.5,"sma_120":7936.42},{"date":"2025-07-01","open":7822,"high":7822,"low":7756,"close":7794,"volume":31327,"rsi_14":54.1,"sma_20":8249.5,"sma_60":8010.17,"sma_120":7938.67},{"date":"2025-07-02","open":7794,"high":7812,"low":7709,"close":7775,"volume":27398,"rsi_14":48.28,"sma_20":8257.5,"sma_60":8019.17,"sma_120":7940.75},{"date":"2025-07-03","open":7784,"high":7888,"low":7765,"close":7888,"volume":31344,"rsi_14":60.61,"sma_20":8269.5,"sma_60":8030.5,"sma_120":7944.08},{"date":"2025-07-04","open":7878,"high":7897,"low":7794,"close":7888,"volume":38189,"rsi_14":59.38,"sma_20":8280.0,"sma_60":8041.33,"sma_120":7947.42},{"date":"2025-07-07","open":7888,"high":7888,"low":7803,"close":7850,"volume":20085,"rsi_14":55.88,"sma_20":8286.5,"sma_60":8054.67,"sma_120":7950.33},{"date":"2025-07-08","open":7850,"high":7916,"low":7803,"close":7878,"volume":22718,"rsi_14":58.57,"sma_20":8292.0,"sma_60":8067.33,"sma_120":7953.42},{"date":"2025-07-09","open":7878,"high":7973,"low":7850,"close":7963,"volume":57340,"rsi_14":63.29,"sma_20":8303.5,"sma_60":8082.5,"sma_120":7957.67},{"date":"2025-07-10","open":7973,"high":8067,"low":7935,"close":8067,"volume":63546,"rsi_14":65.88,"sma_20":8318.0,"sma_60":8096.83,"sma_120":7962.83},{"date":"2025-07-11","open":8067,"high":8076,"low":8010,"close":8039,"volume":38475,"rsi_14":65.12,"sma_20":8333.0,"sma_60":8110.33,"sma_120":7968.17},{"date":"2025-07-14","open":8039,"high":8076,"low":7992,"close":8076,"volume":32558,"rsi_14":63.86,"sma_20":8349.0,"sma_60":8124.33,"sma_120":7974.17},{"date":"2025-07-15","open":8076,"high":8095,"low":8039,"close":8095,"volume":24608,"rsi_14":61.54,"sma_20":8366.0,"sma_60":8138.83,"sma_120":7980.25},{"date":"2025-07-16","open":8095,"high":8095,"low":8010,"close":8067,"volume":36780,"rsi_14":59.26,"sma_20":8382.0,"sma_60":8152.67,"sma_120":7986.08},{"date":"2025-07-17","open":8067,"high":8086,"low":8001,"close":8057,"volume":35104,"rsi_14":78.69,"sma_20":8397.5,"sma_60":8165.0,"sma_120":7991.75},{"date":"2025-07-18","open":8057,"high":8076,"low":7982,"close":8039,"volume":35289,"rsi_14":73.21,"sma_20":8409.5,"sma_60":8176.5,"sma_120":7997.17},{"date":"2025-07-21","open":8057,"high":8123,"low":8048,"close":8048,"volume":34686,"rsi_14":73.68,"sma_20":8423.0,"sma_60":8188.17,"sma_120":8002.67},{"date":"2025-07-22","open":8086,"high":8086,"low":7992,"close":8010,"volume":36890,"rsi_14":71.19,"sma_20":8431.0,"sma_60":8199.0,"sma_120":8007.67},{"date":"2025-07-23","open":7963,"high":8067,"low":7935,"close":8001,"volume":31462,"rsi_14":62.5,"sma_20":8435.0,"sma_60":8209.33,"sma_120":8012.92},{"date":"2025-07-24","open":8020,"high":8020,"low":7926,"close":7973,"volume":41886,"rsi_14":58.82,"sma_20":8437.5,"sma_60":8218.67,"sma_120":8018.08},{"date":"2025-07-25","open":7992,"high":8001,"low":7822,"close":7897,"volume":50817,"rsi_14":54.55,"sma_20":8446.5,"sma_60":8225.83,"sma_120":8022.67},{"date":"2025-07-28","open":7897,"high":7897,"low":7803,"close":7803,"volume":41636,"rsi_14":43.55,"sma_20":8447.0,"sma_60":8231.17,"sma_120":8026.42},{"date":"2025-07-29","open":7850,"high":7963,"low":7775,"close":7944,"volume":45524,"rsi_14":48.53,"sma_20":8455.0,"sma_60":8238.5,"sma_120":8032.67},{"date":"2025-07-30","open":7944,"high":8020,"low":7907,"close":7944,"volume":39504,"rsi_14":38.6,"sma_20":8464.0,"sma_60":8246.67,"sma_120":8039.08},{"date":"2025-07-31","open":7944,"high":7973,"low":7878,"close":7888,"volume":42214,"rsi_14":36.67,"sma_20":8464.0,"sma_60":8252.83,"sma_120":8044.92},{"date":"2025-08-01","open":7888,"high":7907,"low":7737,"close":7775,"volume":48228,"rsi_14":26.47,"sma_20":8458.0,"sma_60":8256.83,"sma_120":8049.0},{"date":"2025-08-04","open":7775,"high":7878,"low":7737,"close":7869,"volume":37311,"rsi_14":34.21,"sma_20":8459.0,"sma_60":8262.17,"sma_120":8054.42},{"date":"2025-08-05","open":7860,"high":7992,"low":7860,"close":7963,"volume":32807,"rsi_14":43.37,"sma_20":8463.5,"sma_60":8269.5,"sma_120":8060.67},{"date":"2025-08-06","open":7963,"high":8067,"low":7963,"close":8010,"volume":49921,"rsi_14":47.13,"sma_20":8466.0,"sma_60":8276.67,"sma_120":8067.33},{"date":"2025-08-07","open":8010,"high":8039,"low":7963,"close":8010,"volume":36689,"rsi_14":48.24,"sma_20":8463.0,"sma_60":8283.67,"sma_120":8073.58},{"date":"2025-08-08","open":7822,"high":7841,"low":7615,"close":7633,"volume":343176,"rsi_14":32.26,"sma_20":8441.5,"sma_60":8283.83,"sma_120":8076.5},{"date":"2025-08-11","open":7624,"high":7643,"low":7530,"close":7624,"volume":52093,"rsi_14":33.06,"sma_20":8417.5,"sma_60":8285.17,"sma_120":8078.92},{"date":"2025-08-12","open":7624,"high":7718,"low":7624,"close":7709,"volume":41229,"rsi_14":37.98,"sma_20":8397.0,"sma_60":8288.0,"sma_120":8081.17},{"date":"2025-08-13","open":7728,"high":7992,"low":7728,"close":7869,"volume":175226,"rsi_14":46.15,"sma_20":8386.5,"sma_60":8293.83,"sma_120":8084.08},{"date":"2025-08-14","open":7926,"high":7926,"low":7765,"close":7812,"volume":37354,"rsi_14":46.81,"sma_20":8373.5,"sma_60":8300.33,"sma_120":8086.17},{"date":"2025-08-18","open":7812,"high":7812,"low":7709,"close":7728,"volume":33087,"rsi_14":47.14,"sma_20":8357.0,"sma_60":8304.83,"sma_120":8087.83},{"date":"2025-08-19","open":7728,"high":7728,"low":7662,"close":7671,"volume":23757,"rsi_14":38.93,"sma_20":8337.0,"sma_60":8308.0,"sma_120":8089.25},{"date":"2025-08-20","open":7681,"high":7728,"low":7615,"close":7728,"volume":40925,"rsi_14":41.61,"sma_20":8322.0,"sma_60":8311.5,"sma_120":8091.17},{"date":"2025-08-21","open":7718,"high":7756,"low":7662,"close":7662,"volume":23391,"rsi_14":41.3,"sma_20":8304.0,"sma_60":8313.5,"sma_120":8092.83},{"date":"2025-08-22","open":7652,"high":7728,"low":7652,"close":7662,"volume":17735,"rsi_14":45.24,"sma_20":8287.5,"sma_60":8315.5,"sma_120":8094.17},{"date":"2025-08-25","open":7681,"high":7718,"low":7671,"close":7690,"volume":13035,"rsi_14":42.02,"sma_20":8276.5,"sma_60":8317.5,"sma_120":8095.92},{"date":"2025-08-26","open":7690,"high":7803,"low":7624,"close":7624,"volume":51733,"rsi_14":34.48,"sma_20":8267.0,"sma_60":8318.0,"sma_120":8097.25},{"date":"2025-08-27","open":7633,"high":7737,"low":7633,"close":7728,"volume":22452,"rsi_14":37.7,"sma_20":8255.5,"sma_60":8320.0,"sma_120":8099.83},{"date":"2025-08-28","open":7728,"high":7756,"low":7699,"close":7746,"volume":9907,"rsi_14":38.71,"sma_20":8245.0,"sma_60":8322.17,"sma_120":8102.33},{"date":"2025-08-29","open":7737,"high":7845,"low":7709,"close":7822,"volume":56300,"rsi_14":60.87,"sma_20":8241.5,"sma_60":8325.0,"sma_120":8105.42},{"date":"2025-09-01","open":7728,"high":7812,"low":7681,"close":7737,"volume":37790,"rsi_14":56.0,"sma_20":8239.5,"sma_60":8325.83,"sma_120":8107.92},{"date":"2025-09-02","open":7746,"high":7812,"low":7728,"close":7775,"volume":26393,"rsi_14":53.68,"sma_20":8234.5,"sma_60":8326.67,"sma_120":8110.83},{"date":"2025-09-03","open":7775,"high":7775,"low":7709,"close":7709,"volume":10019,"rsi_14":40.0,"sma_20":8221.0,"sma_60":8325.5,"sma_120":8113.42},{"date":"2025-09-04","open":7709,"high":7794,"low":7690,"close":7737,"volume":35556,"rsi_14":45.12,"sma_20":8206.5,"sma_60":8325.33,"sma_120":8116.25},{"date":"2025-09-05","open":7756,"high":7765,"low":7718,"close":7718,"volume":11023,"rsi_14":49.33,"sma_20":8191.0,"sma_60":8324.0,"sma_120":8119.33},{"date":"2025-09-08","open":7728,"high":7775,"low":7699,"close":7718,"volume":19220,"rsi_14":53.62,"sma_20":8195.5,"sma_60":8323.33,"sma_120":8122.67},{"date":"2025-09-09","open":7728,"high":7794,"low":7690,"close":7765,"volume":37130,"rsi_14":52.94,"sma_20":8203.0,"sma_60":8323.17,"sma_120":8126.17},{"date":"2025-09-10","open":7765,"high":7822,"low":7737,"close":7775,"volume":34243,"rsi_14":59.68,"sma_20":8206.5,"sma_60":8323.17,"sma_120":8129.67},{"date":"2025-09-11","open":7775,"high":7822,"low":7681,"close":7812,"volume":22059,"rsi_14":62.12,"sma_20":8203.5,"sma_60":8324.0,"sma_120":8133.58},{"date":"2025-09-12","open":7822,"high":7822,"low":7737,"close":7794,"volume":55970,"rsi_14":58.46,"sma_20":8202.5,"sma_60":8324.5,"sma_120":8136.92},{"date":"2025-09-15","open":7812,"high":7822,"low":7728,"close":7803,"volume":37647,"rsi_14":66.1,"sma_20":8206.5,"sma_60":8324.33,"sma_120":8140.25},{"date":"2025-09-16","open":7794,"high":7822,"low":7737,"close":7803,"volume":20402,"rsi_14":58.33,"sma_20":8213.5,"sma_60":8324.5,"sma_120":8143.25},{"date":"2025-09-17","open":7794,"high":7812,"low":7756,"close":7794,"volume":10915,"rsi_14":55.32,"sma_20":8217.0,"sma_60":8323.33,"sma_120":8146.25},{"date":"2025-09-18","open":7794,"high":7813,"low":7765,"close":7775,"volume":19580,"rsi_14":42.86,"sma_20":8222.5,"sma_60":8320.5,"sma_120":8148.92},{"date":"2025-09-19","open":8250,"high":8280,"low":8240,"close":8250,"volume":22667,"rsi_14":55.88,"sma_20":8228.5,"sma_60":8317.83,"sma_120":8151.83},{"date":"2025-09-22","open":7775,"high":7822,"low":7765,"close":7803,"volume":43599,"rsi_14":54.55,"sma_20":8234.5,"sma_60":8319.17,"sma_120":8156.0},{"date":"2025-09-23","open":7812,"high":7812,"low":7775,"close":7803,"volume":25781,"rsi_14":69.23,"sma_20":8244.0,"sma_60":8319.33,"sma_120":8160.42},{"date":"2025-09-24","open":7784,"high":7784,"low":7756,"close":7765,"volume":30263,"rsi_14":55.56,"sma_20":8246.0,"sma_60":8318.83,"sma_120":8164.5},{"date":"2025-09-25","open":7775,"high":7869,"low":7756,"close":7841,"volume":69161,"rsi_14":69.7,"sma_20":8251.0,"sma_60":8320.0,"sma_120":8169.58},{"date":"2025-09-26","open":7841,"high":7850,"low":7737,"close":7765,"volume":46788,"rsi_14":56.1,"sma_20":8248.0,"sma_60":8317.83,"sma_120":8174.17},{"date":"2025-09-29","open":7823,"high":7870,"low":7823,"close":7842,"volume":25383,"rsi_14":47.37,"sma_20":8248.5,"sma_60":8315.33,"sma_120":8178.33},{"date":"2025-09-30","open":7851,"high":7870,"low":7823,"close":7823,"volume":25587,"rsi_14":43.59,"sma_20":8246.0,"sma_60":8313.17,"sma_120":8183.92},{"date":"2025-10-01","open":7851,"high":7889,"low":7804,"close":7804,"volume":20647,"rsi_14":35.14,"sma_20":8246.0,"sma_60":8310.17,"sma_120":8188.75},{"date":"2025-10-02","open":7804,"high":7851,"low":7794,"close":7842,"volume":28278,"rsi_14":43.59,"sma_20":8246.5,"sma_60":8306.33,"sma_120":8194.42},{"date":"2025-10-10","open":7832,"high":7842,"low":7708,"close":7746,"volume":68337,"rsi_14":33.33,"sma_20":8243.0,"sma_60":8299.0,"sma_120":8197.92},{"date":"2025-10-13","open":7699,"high":7746,"low":7679,"close":7689,"volume":53376,"rsi_14":29.63,"sma_20":8236.5,"sma_60":8291.17,"sma_120":8200.75},{"date":"2025-10-14","open":7689,"high":7699,"low":7603,"close":7632,"volume":83965,"rsi_14":27.12,"sma_20":8224.5,"sma_60":8281.67,"sma_120":8203.0},{"date":"2025-10-15","open":7603,"high":7727,"low":7603,"close":7689,"volume":23939,"rsi_14":35.48,"sma_20":8215.0,"sma_60":8272.83,"sma_120":8205.83},{"date":"2025-10-16","open":7737,"high":7746,"low":7651,"close":7746,"volume":22114,"rsi_14":40.3,"sma_20":8206.5,"sma_60":8265.5,"sma_120":8209.08},{"date":"2025-10-17","open":7746,"high":7746,"low":7632,"close":7660,"volume":30152,"rsi_14":32.88,"sma_20":8194.5,"sma_60":8256.83,"sma_120":8210.92},{"date":"2025-10-20","open":7641,"high":7660,"low":7603,"close":7632,"volume":38430,"rsi_14":31.58,"sma_20":8180.5,"sma_60":8248.0,"sma_120":8212.25},{"date":"2025-10-21","open":7651,"high":7651,"low":7584,"close":7594,"volume":37987,"rsi_14":31.58,"sma_20":8164.5,"sma_60":8238.33,"sma_120":8213.25},{"date":"2025-10-22","open":7632,"high":7632,"low":7565,"close":7603,"volume":23525,"rsi_14":24.64,"sma_20":8149.5,"sma_60":8229.5,"sma_120":8214.25},{"date":"2025-10-23","open":7603,"high":7660,"low":7431,"close":7622,"volume":55534,"rsi_14":30.16,"sma_20":8137.0,"sma_60":8221.17,"sma_120":8215.25},{"date":"2025-10-24","open":7651,"high":7651,"low":7603,"close":7622,"volume":13187,"rsi_14":31.15,"sma_20":8124.0,"sma_60":8213.33,"sma_120":8216.0},{"date":"2025-10-27","open":7603,"high":7641,"low":7584,"close":7613,"volume":46805,"rsi_14":31.67,"sma_20":8109.0,"sma_60":8206.67,"sma_120":8216.25},{"date":"2025-10-28","open":7603,"high":7613,"low":7565,"close":7594,"volume":38238,"rsi_14":31.67,"sma_20":8093.0,"sma_60":8201.33,"sma_120":8216.25},{"date":"2025-10-29","open":7594,"high":7594,"low":7489,"close":7517,"volume":80339,"rsi_14":23.44,"sma_20":8075.0,"sma_60":8192.17,"sma_120":8215.33},{"date":"2025-10-30","open":7517,"high":7536,"low":7460,"close":7479,"volume":55410,"rsi_14":25.86,"sma_20":8051.0,"sma_60":8182.33,"sma_120":8214.5},{"date":"2025-10-31","open":7451,"high":7527,"low":7451,"close":7479,"volume":26563,"rsi_14":28.85,"sma_20":8031.0,"sma_60":8173.5,"sma_120":8213.17},{"date":"2025-11-03","open":7479,"high":7508,"low":7393,"close":7403,"volume":86306,"rsi_14":27.78,"sma_20":8008.0,"sma_60":8165.33,"sma_120":8211.08},{"date":"2025-11-04","open":7441,"high":7441,"low":7384,"close":7393,"volume":32440,"rsi_14":18.37,"sma_20":7985.5,"sma_60":8155.33,"sma_120":8208.75},{"date":"2025-11-05","open":7393,"high":7451,"low":7346,"close":7384,"volume":45401,"rsi_14":6.82,"sma_20":7963.5,"sma_60":8143.5,"sma_120":8206.5},{"date":"2025-11-06","open":7384,"high":7441,"low":7365,"close":7412,"volume":38957,"rsi_14":15.79,"sma_20":7941.0,"sma_60":8131.33,"sma_120":8204.0},{"date":"2025-11-07","open":7422,"high":7489,"low":7393,"close":7479,"volume":29193,"rsi_14":30.95,"sma_20":7927.0,"sma_60":8120.33,"sma_120":8202.0},{"date":"2025-11-10","open":7479,"high":7613,"low":7479,"close":7536,"volume":48101,"rsi_14":43.18,"sma_20":7919.0,"sma_60":8117.0,"sma_120":8200.42},{"date":"2025-11-11","open":7536,"high":7622,"low":7479,"close":7498,"volume":29271,"rsi_14":38.3,"sma_20":7912.0,"sma_60":8113.17,"sma_120":8199.17},{"date":"2025-11-12","open":7508,"high":7584,"low":7498,"close":7546,"volume":42515,"rsi_14":42.0,"sma_20":7904.5,"sma_60":8108.67,"sma_120":8198.33},{"date":"2025-11-13","open":7546,"high":7584,"low":7498,"close":7517,"volume":50418,"rsi_14":39.62,"sma_20":7892.5,"sma_60":8100.83,"sma_120":8197.33},{"date":"2025-11-14","open":7517,"high":7546,"low":7479,"close":7517,"volume":27246,"rsi_14":40.38,"sma_20":7885.0,"sma_60":8094.0,"sma_120":8197.17},{"date":"2025-11-17","open":7527,"high":7546,"low":7479,"close":7517,"volume":18291,"rsi_14":42.0,"sma_20":7879.0,"sma_60":8088.67,"sma_120":8196.75},{"date":"2025-11-18","open":7517,"high":7527,"low":7451,"close":7460,"volume":38909,"rsi_14":43.75,"sma_20":7872.0,"sma_60":8083.33,"sma_120":8195.67},{"date":"2025-11-19","open":7517,"high":7546,"low":7441,"close":7489,"volume":26897,"rsi_14":51.06,"sma_20":7866.0,"sma_60":8077.5,"sma_120":8194.5},{"date":"2025-11-20","open":7527,"high":7565,"low":7517,"close":7536,"volume":14526,"rsi_14":55.77,"sma_20":7861.5,"sma_60":8073.67,"sma_120":8193.58},{"date":"2025-11-21","open":7517,"high":7584,"low":7441,"close":7536,"volume":21054,"rsi_14":65.91,"sma_20":7857.0,"sma_60":8069.83,"sma_120":8192.67},{"date":"2025-11-24","open":7555,"high":7594,"low":7517,"close":7575,"volume":34506,"rsi_14":70.21,"sma_20":7855.0,"sma_60":8066.17,"sma_120":8191.83},{"date":"2025-11-25","open":7613,"high":7632,"low":7555,"close":7603,"volume":29900,"rsi_14":73.47,"sma_20":7855.5,"sma_60":8064.17,"sma_120":8191.08},{"date":"2025-11-26","open":7603,"high":7632,"low":7527,"close":7584,"volume":21943,"rsi_14":68.75,"sma_20":7859.0,"sma_60":8060.0,"sma_120":8190.0},{"date":"2025-11-27","open":7584,"high":7622,"low":7546,"close":7555,"volume":12743,"rsi_14":59.09,"sma_20":7863.0,"sma_60":8055.0,"sma_120":8188.58},{"date":"2025-11-28","open":7584,"high":7632,"low":7508,"close":7584,"volume":37947,"rsi_14":56.1,"sma_20":7868.5,"sma_60":8049.17,"sma_120":8187.08},{"date":"2025-12-01","open":7632,"high":7660,"low":7584,"close":7613,"volume":22678,"rsi_14":65.0,"sma_20":7879.5,"sma_60":8045.33,"sma_120":8185.58},{"date":"2025-12-02","open":7613,"high":7651,"low":7584,"close":7603,"volume":39562,"rsi_14":58.33,"sma_20":7890.5,"sma_60":8040.67,"sma_120":8183.67},{"date":"2025-12-03","open":7584,"high":7670,"low":7584,"close":7660,"volume":35574,"rsi_14":69.23,"sma_20":7905.0,"sma_60":8038.17,"sma_120":8181.83},{"date":"2025-12-04","open":7641,"high":7670,"low":7584,"close":7613,"volume":46741,"rsi_14":61.36,"sma_20":7915.5,"sma_60":8034.33,"sma_120":8179.83},{"date":"2025-12-05","open":7622,"high":7622,"low":7584,"close":7603,"volume":22410,"rsi_14":60.0,"sma_20":7922.0,"sma_60":8030.67,"sma_120":8177.33},{"date":"2025-12-08","open":7584,"high":7632,"low":7508,"close":7565,"volume":60562,"rsi_14":62.79,"sma_20":7923.5,"sma_60":8026.33,"sma_120":8174.83},{"date":"2025-12-09","open":7594,"high":7594,"low":7508,"close":7555,"volume":26593,"rsi_14":58.54,"sma_20":7926.5,"sma_60":8021.0,"sma_120":8172.08},{"date":"2025-12-10","open":7555,"high":7565,"low":7489,"close":7527,"volume":32759,"rsi_14":48.72,"sma_20":7925.5,"sma_60":8015.0,"sma_120":8169.08},{"date":"2025-12-11","open":7527,"high":7555,"low":7489,"close":7498,"volume":54869,"rsi_14":45.24,"sma_20":7924.5,"sma_60":8007.83,"sma_120":8165.92},{"date":"2025-12-12","open":7498,"high":7613,"low":7498,"close":7613,"volume":58259,"rsi_14":54.0,"sma_20":7929.5,"sma_60":8003.0,"sma_120":8163.75},{"date":"2025-12-15","open":7603,"high":7651,"low":7546,"close":7555,"volume":59141,"rsi_14":45.28,"sma_20":7931.5,"sma_60":7997.0,"sma_120":8160.67},{"date":"2025-12-16","open":7575,"high":7584,"low":7536,"close":7584,"volume":21716,"rsi_14":50.0,"sma_20":7938.0,"sma_60":7991.5,"sma_120":8158.0},{"date":"2025-12-17","open":7632,"high":7632,"low":7555,"close":7613,"volume":16355,"rsi_14":55.56,"sma_20":7944.5,"sma_60":7986.67,"sma_120":8155.0},{"date":"2025-12-18","open":7613,"high":7613,"low":7565,"close":7603,"volume":23508,"rsi_14":51.92,"sma_20":7948.0,"sma_60":7982.17,"sma_120":8151.33},{"date":"2025-12-19","open":7603,"high":7660,"low":7584,"close":7603,"volume":72659,"rsi_14":48.98,"sma_20":7951.5,"sma_60":7977.5,"sma_120":8147.67},{"date":"2025-12-22","open":7594,"high":7632,"low":7565,"close":7584,"volume":37974,"rsi_14":48.0,"sma_20":7952.0,"sma_60":7972.0,"sma_120":8145.58},{"date":"2025-12-23","open":7575,"high":9855,"low":7555,"close":7813,"volume":875881,"rsi_14":61.76,"sma_20":7963.0,"sma_60":7970.5,"sma_120":8144.92},{"date":"2025-12-24","open":7813,"high":7842,"low":7660,"close":7689,"volume":140418,"rsi_14":55.26,"sma_20":7968.5,"sma_60":7967.5,"sma_120":8143.17},{"date":"2025-12-26","open":7727,"high":7813,"low":7651,"close":7746,"volume":113084,"rsi_14":59.26,"sma_20":7978.5,"sma_60":7964.17,"sma_120":8142.08},{"date":"2025-12-29","open":7766,"high":7766,"low":7592,"close":7611,"volume":132851,"rsi_14":47.52,"sma_20":7975.0,"sma_60":7958.17,"sma_120":8138.0},{"date":"2025-12-30","open":7630,"high":7669,"low":7572,"close":7611,"volume":64814,"rsi_14":48.0,"sma_20":7970.0,"sma_60":7952.5,"sma_120":8133.92},{"date":"2026-01-02","open":7611,"high":7611,"low":7534,"close":7563,"volume":83090,"rsi_14":47.06,"sma_20":7963.0,"sma_60":7946.33,"sma_120":8129.75},{"date":"2026-01-05","open":7563,"high":7582,"low":7514,"close":7553,"volume":67242,"rsi_14":48.0,"sma_20":7952.5,"sma_60":7940.33,"sma_120":8125.25},{"date":"2026-01-06","open":7601,"high":7756,"low":7505,"close":7563,"volume":67252,"rsi_14":41.57,"sma_20":7945.0,"sma_60":7933.83,"sma_120":8120.08},{"date":"2026-01-07","open":7582,"high":7582,"low":7476,"close":7505,"volume":73297,"rsi_14":41.57,"sma_20":7935.0,"sma_60":7928.0,"sma_120":8113.5},{"date":"2026-01-08","open":7505,"high":7524,"low":7447,"close":7476,"volume":34040,"rsi_14":38.2,"sma_20":7925.5,"sma_60":7922.67,"sma_120":8106.92},{"date":"2026-01-09","open":7476,"high":7514,"low":7437,"close":7447,"volume":72991,"rsi_14":34.83,"sma_20":7915.0,"sma_60":7917.83,"sma_120":8099.75},{"date":"2026-01-12","open":7437,"high":7447,"low":6964,"close":7360,"volume":318504,"rsi_14":31.96,"sma_20":7901.5,"sma_60":7910.5,"sma_120":8091.67},{"date":"2026-01-13","open":7408,"high":7408,"low":7292,"close":7341,"volume":38245,"rsi_14":31.31,"sma_20":7888.5,"sma_60":7901.83,"sma_120":8083.67},{"date":"2026-01-14","open":7273,"high":7389,"low":7273,"close":7379,"volume":22350,"rsi_14":34.65,"sma_20":7871.5,"sma_60":7895.33,"sma_120":8076.08},{"date":"2026-01-15","open":7408,"high":7408,"low":7312,"close":7360,"volume":28731,"rsi_14":13.92,"sma_20":7856.5,"sma_60":7889.0,"sma_120":8068.5},{"date":"2026-01-16","open":7379,"high":7408,"low":7341,"close":7360,"volume":32705,"rsi_14":16.67,"sma_20":7840.0,"sma_60":7883.33,"sma_120":8060.83},{"date":"2026-01-19","open":7370,"high":7379,"low":7292,"close":7360,"volume":33644,"rsi_14":13.89,"sma_20":7804.5,"sma_60":7871.33,"sma_120":8053.5},{"date":"2026-01-20","open":7350,"high":7485,"low":7350,"close":7428,"volume":33386,"rsi_14":27.91,"sma_20":7790.5,"sma_60":7866.33,"sma_120":8046.83},{"date":"2026-01-21","open":7408,"high":7413,"low":7321,"close":7350,"volume":81436,"rsi_14":26.09,"sma_20":7773.5,"sma_60":7860.17,"sma_120":8039.75},{"date":"2026-01-22","open":7360,"high":7428,"low":7350,"close":7389,"volume":32054,"rsi_14":32.65,"sma_20":7746.5,"sma_60":7855.0,"sma_120":8033.67},{"date":"2026-01-23","open":7399,"high":7534,"low":7379,"close":7505,"volume":51304,"rsi_14":45.0,"sma_20":7732.0,"sma_60":7853.17,"sma_120":8029.42},{"date":"2026-01-26","open":7534,"high":7563,"low":7485,"close":7563,"volume":35216,"rsi_14":55.0,"sma_20":7717.5,"sma_60":7853.0,"sma_120":8024.42},{"date":"2026-01-27","open":7514,"high":7572,"low":7505,"close":7524,"volume":37689,"rsi_14":54.1,"sma_20":7713.0,"sma_60":7852.17,"sma_120":8019.08},{"date":"2026-01-28","open":7543,"high":7601,"low":7514,"close":7553,"volume":42630,"rsi_14":59.02,"sma_20":7710.0,"sma_60":7853.17,"sma_120":8014.5},{"date":"2026-01-29","open":7553,"high":7572,"low":7466,"close":7553,"volume":85895,"rsi_14":69.23,"sma_20":7709.5,"sma_60":7854.33,"sma_120":8010.92},{"date":"2026-01-30","open":7543,"high":7563,"low":7514,"close":7534,"volume":56493,"rsi_14":69.23,"sma_20":7708.5,"sma_60":7855.33,"sma_120":8006.33},{"date":"2026-02-02","open":7524,"high":7659,"low":7495,"close":7630,"volume":77698,"rsi_14":72.41,"sma_20":7712.0,"sma_60":7857.5,"sma_120":8001.75},{"date":"2026-02-03","open":7640,"high":7659,"low":7563,"close":7601,"volume":54506,"rsi_14":71.19,"sma_20":7717.0,"sma_60":7858.0,"sma_120":7996.5},{"date":"2026-02-04","open":7592,"high":7756,"low":7582,"close":7737,"volume":76369,"rsi_14":76.71,"sma_20":7730.5,"sma_60":7864.5,"sma_120":7992.42},{"date":"2026-02-05","open":7737,"high":7785,"low":7708,"close":7756,"volume":71212,"rsi_14":77.33,"sma_20":7746.5,"sma_60":7866.67,"sma_120":7991.83},{"date":"2026-02-06","open":7737,"high":7737,"low":7582,"close":7698,"volume":44818,"rsi_14":71.6,"sma_20":7764.0,"sma_60":7868.5,"sma_120":7990.83},{"date":"2026-02-09","open":7698,"high":7746,"low":7630,"close":7640,"volume":44881,"rsi_14":63.75,"sma_20":7779.5,"sma_60":7868.5,"sma_120":7988.58},{"date":"2026-02-10","open":7611,"high":7708,"low":7592,"close":7650,"volume":47303,"rsi_14":71.23,"sma_20":7793.5,"sma_60":7869.17,"sma_120":7985.0},{"date":"2026-02-11","open":7659,"high":7727,"low":7611,"close":7698,"volume":57149,"rsi_14":71.62,"sma_20":7811.0,"sma_60":7870.67,"sma_120":7982.33},{"date":"2026-02-12","open":7727,"high":7727,"low":7659,"close":7717,"volume":64610,"rsi_14":67.19,"sma_20":7829.5,"sma_60":7872.5,"sma_120":7980.58},{"date":"2026-02-13","open":7630,"high":7664,"low":7524,"close":7621,"volume":110794,"rsi_14":54.41,"sma_20":7843.0,"sma_60":7873.67,"sma_120":7978.5},{"date":"2026-02-19","open":7621,"high":7853,"low":7621,"close":7833,"volume":167708,"rsi_14":68.6,"sma_20":7867.5,"sma_60":7878.0,"sma_120":7977.75},{"date":"2026-02-20","open":7795,"high":7862,"low":7785,"close":7843,"volume":65868,"rsi_14":67.86,"sma_20":7889.0,"sma_60":7881.67,"sma_120":7977.67},{"date":"2026-02-23","open":7862,"high":7901,"low":7785,"close":7872,"volume":80370,"rsi_14":68.97,"sma_20":7916.0,"sma_60":7885.83,"sma_120":7977.83},{"date":"2026-02-24","open":7872,"high":7881,"low":7756,"close":7766,"volume":58458,"rsi_14":62.5,"sma_20":7935.5,"sma_60":7887.5,"sma_120":7976.83},{"date":"2026-02-25","open":7804,"high":7833,"low":7737,"close":7775,"volume":66334,"rsi_14":58.62,"sma_20":7949.5,"sma_60":7888.83,"sma_120":7976.5},{"date":"2026-02-26","open":7785,"high":7795,"low":7630,"close":7669,"volume":99170,"rsi_14":53.68,"sma_20":7956.5,"sma_60":7798.5,"sma_120":7875.58},{"date":"2026-02-27","open":7669,"high":7669,"low":7534,"close":7630,"volume":79508,"rsi_14":43.53,"sma_20":7960.5,"sma_60":7888.33,"sma_120":7971.67},{"date":"2026-03-03","open":7543,"high":7601,"low":7485,"close":7485,"volume":105932,"rsi_14":35.71,"sma_20":7957.0,"sma_60":7885.0,"sma_120":7967.08},{"date":"2026-03-04","open":7263,"high":7437,"low":6974,"close":7022,"volume":237225,"rsi_14":25.0,"sma_20":7929.5,"sma_60":7873.17,"sma_120":7959.25},{"date":"2026-03-05","open":7215,"high":7360,"low":7215,"close":7360,"volume":67382,"rsi_14":41.42,"sma_20":7920.5,"sma_60":7867.33,"sma_120":7954.0},{"date":"2026-03-06","open":7321,"high":7389,"low":7254,"close":7360,"volume":48678,"rsi_14":41.07,"sma_20":7906.5,"sma_60":7860.5,"sma_120":7949.33},{"date":"2026-03-09","open":7273,"high":7302,"low":7128,"close":7215,"volume":85350,"rsi_14":35.96,"sma_20":7886.5,"sma_60":7852.0,"sma_120":7943.17},{"date":"2026-03-10","open":7428,"high":7428,"low":7215,"close":7312,"volume":49500,"rsi_14":38.71,"sma_20":7864.5,"sma_60":7845.33,"sma_120":7938.0},{"date":"2026-03-11","open":7312,"high":7360,"low":7263,"close":7302,"volume":45117,"rsi_14":40.68,"sma_20":7841.0,"sma_60":7839.17,"sma_120":7932.75},{"date":"2026-03-12","open":7283,"high":7428,"low":7283,"close":7408,"volume":49678,"rsi_14":36.75,"sma_20":7826.0,"sma_60":7835.0,"sma_120":7928.0},{"date":"2026-03-13","open":7408,"high":7437,"low":7254,"close":7428,"volume":35141,"rsi_14":37.13,"sma_20":7815.0,"sma_60":7831.67,"sma_120":7923.33},{"date":"2026-03-16","open":7428,"high":7428,"low":7350,"close":7399,"volume":48018,"rsi_14":35.33,"sma_20":7802.0,"sma_60":7759.17,"sma_120":7852.25},{"date":"2026-03-17","open":7408,"high":7447,"low":7350,"close":7399,"volume":37934,"rsi_14":37.82,"sma_20":7786.5,"sma_60":7823.0,"sma_120":7913.0},{"date":"2026-03-18","open":7408,"high":7428,"low":7321,"close":7389,"volume":53103,"rsi_14":37.18,"sma_20":7769.5,"sma_60":7818.5,"sma_120":7907.75},{"date":"2026-03-19","open":7379,"high":7389,"low":7283,"close":7292,"volume":69466,"rsi_14":37.42,"sma_20":7752.5,"sma_60":7811.83,"sma_120":7901.67},{"date":"2026-03-20","open":7292,"high":7321,"low":7244,"close":7244,"volume":605914,"rsi_14":37.18,"sma_20":7722.0,"sma_60":7803.83,"sma_120":7895.25},{"date":"2026-03-23","open":7244,"high":7254,"low":7167,"close":7176,"volume":84144,"rsi_14":39.19,"sma_20":7687.5,"sma_60":7794.83,"sma_120":7888.5},{"date":"2026-03-24","open":7186,"high":7283,"low":7186,"close":7263,"volume":56377,"rsi_14":61.47,"sma_20":7656.0,"sma_60":7787.33,"sma_120":7882.42},{"date":"2026-03-25","open":7273,"high":7360,"low":7273,"close":7302,"volume":33761,"rsi_14":46.15,"sma_20":7632.0,"sma_60":7780.83,"sma_120":7876.42},{"date":"2026-03-26","open":7263,"high":7321,"low":7244,"close":7263,"volume":38763,"rsi_14":43.9,"sma_20":7605.5,"sma_60":7769.67,"sma_120":7870.08},{"date":"2026-03-27","open":7263,"high":7273,"low":7186,"close":7254,"volume":47545,"rsi_14":52.94,"sma_20":7584.0,"sma_60":7760.5,"sma_120":7864.0},{"date":"2026-03-30","open":7322,"high":7401,"low":7195,"close":7254,"volume":48991,"rsi_14":38.24,"sma_20":7559.5,"sma_60":7748.67,"sma_120":7856.42},{"date":"2026-03-31","open":7254,"high":7254,"low":7146,"close":7156,"volume":76269,"rsi_14":33.77,"sma_20":7537.5,"sma_60":7739.17,"sma_120":7848.67},{"date":"2026-04-01","open":7224,"high":7283,"low":7205,"close":7283,"volume":23523,"rsi_14":35.44,"sma_20":7546.0,"sma_60":7731.83,"sma_120":7842.17},{"date":"2026-04-02","open":7303,"high":7312,"low":7146,"close":7215,"volume":63234,"rsi_14":30.95,"sma_20":7533.5,"sma_60":7724.17,"sma_120":7835.25},{"date":"2026-04-03","open":7224,"high":7273,"low":7195,"close":7244,"volume":19680,"rsi_14":34.52,"sma_20":7522.5,"sma_60":7717.17,"sma_120":7828.75},{"date":"2026-04-06","open":7273,"high":7273,"low":7205,"close":7234,"volume":20252,"rsi_14":34.12,"sma_20":7518.5,"sma_60":7709.83,"sma_120":7821.83},{"date":"2026-04-07","open":7254,"high":7293,"low":7195,"close":7205,"volume":47228,"rsi_14":33.33,"sma_20":7508.0,"sma_60":7703.0,"sma_120":7815.5},{"date":"2026-04-08","open":7244,"high":7303,"low":7244,"close":7293,"volume":28170,"rsi_14":44.19,"sma_20":7502.5,"sma_60":7698.17,"sma_120":7810.42},{"date":"2026-04-09","open":7293,"high":7303,"low":7224,"close":7244,"volume":26739,"rsi_14":44.19,"sma_20":7489.0,"sma_60":7693.0,"sma_120":7805.42},{"date":"2026-04-10","open":7244,"high":7332,"low":7215,"close":7263,"volume":100152,"rsi_14":49.38,"sma_20":7475.5,"sma_60":7689.67,"sma_120":7800.08},{"date":"2026-04-13","open":7254,"high":7283,"low":7205,"close":7263,"volume":58859,"rsi_14":43.06,"sma_20":7463.5,"sma_60":7686.67,"sma_120":7794.25},{"date":"2026-04-14","open":7273,"high":7303,"low":7215,"close":7244,"volume":60710,"rsi_14":38.57,"sma_20":7450.5,"sma_60":7682.67,"sma_120":7789.0},{"date":"2026-04-15","open":7273,"high":7303,"low":7205,"close":7244,"volume":123057,"rsi_14":40.91,"sma_20":7438.0,"sma_60":7679.0,"sma_120":7784.0},{"date":"2026-04-16","open":7254,"high":7361,"low":7244,"close":7361,"volume":81312,"rsi_14":50.65,"sma_20":7436.5,"sma_60":7677.33,"sma_120":7780.33},{"date":"2026-04-17","open":7361,"high":7420,"low":7352,"close":7410,"volume":34540,"rsi_14":61.11,"sma_20":7440.0,"sma_60":7676.5,"sma_120":7777.0},{"date":"2026-04-20","open":7410,"high":7430,"low":7371,"close":7401,"volume":29842,"rsi_14":69.84,"sma_20":7446.5,"sma_60":7674.33,"sma_120":7773.42},{"date":"2026-04-21","open":7430,"high":7440,"low":7381,"close":7440,"volume":57347,"rsi_14":64.81,"sma_20":7450.5,"sma_60":7674.17,"sma_120":7770.17},{"date":"2026-04-22","open":7440,"high":7449,"low":7401,"close":7430,"volume":45826,"rsi_14":72.92,"sma_20":7452.0,"sma_60":7673.17,"sma_120":7766.92},{"date":"2026-04-23","open":7440,"high":7440,"low":7361,"close":7391,"volume":43214,"rsi_14":65.31,"sma_20":7453.5,"sma_60":7669.5,"sma_120":7763.5},{"date":"2026-04-24","open":7391,"high":7440,"low":7342,"close":7410,"volume":63428,"rsi_14":68.0,"sma_20":7456.5,"sma_60":7665.17,"sma_120":7760.92},{"date":"2026-04-27","open":7410,"high":7459,"low":7401,"close":7410,"volume":52989,"rsi_14":72.34,"sma_20":7464.5,"sma_60":7661.5,"sma_120":7758.67},{"date":"2026-04-28","open":7440,"high":7518,"low":7401,"close":7508,"volume":88386,"rsi_14":72.92,"sma_20":7482.5,"sma_60":7659.0,"sma_120":7757.25},{"date":"2026-04-29","open":7518,"high":7528,"low":7459,"close":7528,"volume":51798,"rsi_14":82.22,"sma_20":7495.0,"sma_60":7656.83,"sma_120":7732.58},{"date":"2026-04-30","open":7528,"high":7528,"low":7430,"close":7440,"volume":30721,"rsi_14":70.0,"sma_20":7507.5,"sma_60":7454.83,"sma_120":7560.67},{"date":"2026-05-04","open":7459,"high":7489,"low":7391,"close":7391,"volume":58016,"rsi_14":61.4,"sma_20":7514.0,"sma_60":7647.67,"sma_120":7753.83},{"date":"2026-05-06","open":7371,"high":8096,"low":7273,"close":7303,"volume":470596,"rsi_14":54.69,"sma_20":7517.5,"sma_60":7640.83,"sma_120":7751.25},{"date":"2026-05-07","open":7518,"high":7655,"low":7440,"close":7498,"volume":150137,"rsi_14":65.48,"sma_20":7532.5,"sma_60":7635.0,"sma_120":7749.75},{"date":"2026-05-08","open":7547,"high":7577,"low":7459,"close":7498,"volume":61542,"rsi_14":59.72,"sma_20":7543.0,"sma_60":7628.83,"sma_120":7747.75},{"date":"2026-05-11","open":7538,"high":7557,"low":7410,"close":7420,"volume":104341,"rsi_14":50.67,"sma_20":7552.0,"sma_60":7622.33,"sma_120":7745.42},{"date":"2026-05-12","open":7440,"high":7449,"low":7244,"close":7283,"volume":121618,"rsi_14":43.18,"sma_20":7553.0,"sma_60":7614.5,"sma_120":7741.5},{"date":"2026-05-13","open":7303,"high":7303,"low":7195,"close":7205,"volume":70924,"rsi_14":36.96,"sma_20":7550.0,"sma_60":7605.17,"sma_120":7737.17},{"date":"2026-05-14","open":7224,"high":7332,"low":7195,"close":7332,"volume":45316,"rsi_14":45.19,"sma_20":7554.5,"sma_60":7597.17,"sma_120":7733.92},{"date":"2026-05-15","open":7342,"high":7391,"low":7224,"close":7244,"volume":73135,"rsi_14":43.12,"sma_20":7554.5,"sma_60":7587.33,"sma_120":7729.92},{"date":"2026-05-18","open":7244,"high":7283,"low":7146,"close":7195,"volume":131265,"rsi_14":40.18,"sma_20":7546.0,"sma_60":7578.33,"sma_120":7726.0},{"date":"2026-05-19","open":7166,"high":7224,"low":7087,"close":7126,"volume":105806,"rsi_14":37.82,"sma_20":7531.5,"sma_60":7564.5,"sma_120":7721.25},{"date":"2026-05-20","open":7087,"high":7146,"low":6999,"close":7058,"volume":72047,"rsi_14":30.17,"sma_20":7514.0,"sma_60":7549.33,"sma_120":7715.5},{"date":"2026-05-21","open":7068,"high":7175,"low":7068,"close":7117,"volume":49972,"rsi_14":32.5,"sma_20":7497.5,"sma_60":7534.67,"sma_120":7710.25},{"date":"2026-05-22","open":7146,"high":7234,"low":7107,"close":7234,"volume":68995,"rsi_14":41.46,"sma_20":7487.5,"sma_60":7523.83,"sma_120":7705.67},{"date":"2026-05-26","open":7332,"high":7332,"low":7077,"close":7087,"volume":114793,"rsi_14":38.35,"sma_20":7472.0,"sma_60":7510.33,"sma_120":7699.58},{"date":"2026-05-27","open":7635,"high":7782,"low":7146,"close":7175,"volume":1481624,"rsi_14":45.11,"sma_20":7460.0,"sma_60":7500.17,"sma_120":7694.42},{"date":"2026-05-28","open":7185,"high":7401,"low":7087,"close":7293,"volume":236274,"rsi_14":41.6,"sma_20":7454.0,"sma_60":7492.67,"sma_120":7690.5},{"date":"2026-05-29","open":7342,"high":7342,"low":7185,"close":7195,"volume":147589,"rsi_14":38.52,"sma_20":7438.0,"sma_60":7486.0,"sma_120":7685.5},{"date":"2026-06-01","open":7234,"high":7489,"low":7185,"close":7224,"volume":271917,"rsi_14":42.31,"sma_20":7422.5,"sma_60":7487.83,"sma_120":7680.5},{"date":"2026-06-02","open":7195,"high":7332,"low":7097,"close":7273,"volume":168304,"rsi_14":49.59,"sma_20":7414.0,"sma_60":7484.67,"sma_120":7676.0},{"date":"2026-06-04","open":7273,"high":7273,"low":7097,"close":7224,"volume":88312,"rsi_14":50.85,"sma_20":7405.5,"sma_60":7480.67,"sma_120":7670.58},{"date":"2026-06-05","open":7175,"high":7244,"low":7019,"close":7077,"volume":97856,"rsi_14":39.17,"sma_20":7394.0,"sma_60":7476.67,"sma_120":7664.33},{"date":"2026-06-08","open":6950,"high":7009,"low":6843,"close":6901,"volume":146932,"rsi_14":36.43,"sma_20":7363.5,"sma_60":7468.0,"sma_120":7656.67},{"date":"2026-06-09","open":6931,"high":7215,"low":6931,"close":7146,"volume":54552,"rsi_14":48.32,"sma_20":7345.5,"sma_60":7463.67,"sma_120":7651.42},{"date":"2026-06-10","open":7136,"high":7283,"low":7097,"close":7175,"volume":67948,"rsi_14":51.72,"sma_20":7333.0,"sma_60":7458.0,"sma_120":7646.5},{"date":"2026-06-11","open":7146,"high":7547,"low":7097,"close":7469,"volume":218892,"rsi_14":62.5,"sma_20":7342.5,"sma_60":7457.0,"sma_120":7644.33},{"date":"2026-06-12","open":7489,"high":7704,"low":7459,"close":7577,"volume":182155,"rsi_14":63.58,"sma_20":7361.5,"sma_60":7458.33,"sma_120":7643.33},{"date":"2026-06-15","open":7606,"high":7635,"low":7498,"close":7538,"volume":63152,"rsi_14":59.39,"sma_20":7372.0,"sma_60":7459.0,"sma_120":7641.0},{"date":"2026-06-16","open":7586,"high":7616,"low":7440,"close":7508,"volume":151837,"rsi_14":64.05,"sma_20":7385.5,"sma_60":7459.33,"sma_120":7638.92},{"date":"2026-06-17","open":7557,"high":7616,"low":7508,"close":7586,"volume":64438,"rsi_14":75.49,"sma_20":7520.5,"sma_60":7479.0,"sma_120":7619.75},{"date":"2026-06-18","open":7586,"high":7606,"low":7332,"close":7410,"volume":68498,"rsi_14":53.8,"sma_20":7420.0,"sma_60":7463.83,"sma_120":7633.83},{"date":"2026-06-19","open":7352,"high":7420,"low":7254,"close":7312,"volume":80025,"rsi_14":53.8,"sma_20":7433.0,"sma_60":7464.5,"sma_120":7629.67},{"date":"2026-06-22","open":7322,"high":7381,"low":7244,"close":7293,"volume":41428,"rsi_14":52.23,"sma_20":7442.0,"sma_60":7463.33,"sma_120":7625.33},{"date":"2026-06-23","open":7283,"high":7312,"low":7068,"close":7077,"volume":109817,"rsi_14":44.25,"sma_20":7434.0,"sma_60":7457.83,"sma_120":7619.33},{"date":"2026-06-24","open":7077,"high":7146,"low":7029,"close":7077,"volume":45411,"rsi_14":45.56,"sma_20":7433.5,"sma_60":7453.0,"sma_120":7611.33},{"date":"2026-06-25","open":7136,"high":7166,"low":7029,"close":7029,"volume":68271,"rsi_14":48.43,"sma_20":7426.0,"sma_60":7447.5,"sma_120":7604.0},{"date":"2026-06-26","open":7038,"high":7048,"low":6931,"close":6960,"volume":79988,"rsi_14":52.03,"sma_20":7409.0,"sma_60":7442.5,"sma_120":7595.58},{"date":"2026-06-29","open":7110,"high":7260,"low":7070,"close":7190,"volume":57064,"rsi_14":45.8,"sma_20":7401.0,"sma_60":7440.5,"sma_120":7589.83},{"date":"2026-06-30","open":7190,"high":7310,"low":7190,"close":7280,"volume":44628,"rsi_14":48.18,"sma_20":7396.0,"sma_60":7437.83,"sma_120":7584.83},{"date":"2026-07-01","open":7280,"high":7330,"low":7210,"close":7260,"volume":68706,"rsi_14":33.03,"sma_20":7387.5,"sma_60":7436.0,"sma_120":7580.08},{"date":"2026-07-02","open":7250,"high":7320,"low":7180,"close":7250,"volume":52410,"rsi_14":25.25,"sma_20":7381.0,"sma_60":7433.5,"sma_120":7575.33},{"date":"2026-07-03","open":7210,"high":7330,"low":7200,"close":7270,"volume":49699,"rsi_14":27.84,"sma_20":7383.0,"sma_60":7431.5,"sma_120":7570.67},{"date":"2026-07-06","open":7230,"high":7310,"low":7190,"close":7230,"volume":60985,"rsi_14":27.55,"sma_20":7392.0,"sma_60":7429.33,"sma_120":7566.17},{"date":"2026-07-07","open":7230,"high":7300,"low":7120,"close":7210,"volume":55625,"rsi_14":20.65,"sma_20":7387.5,"sma_60":7425.33,"sma_120":7561.75},{"date":"2026-07-08","open":7200,"high":7310,"low":7150,"close":7310,"volume":80481,"rsi_14":34.52,"sma_20":7386.5,"sma_60":7423.83,"sma_120":7558.42},{"date":"2026-07-09","open":7320,"high":7330,"low":7160,"close":7190,"volume":64689,"rsi_14":33.72,"sma_20":7364.5,"sma_60":7420.0,"sma_120":7554.83},{"date":"2026-07-10","open":7200,"high":7330,"low":7200,"close":7280,"volume":58709,"rsi_14":40.86,"sma_20":7341.5,"sma_60":7417.67,"sma_120":7552.17},{"date":"2026-07-13","open":7350,"high":7440,"low":7260,"close":7300,"volume":69955,"rsi_14":54.79,"sma_20":7321.5,"sma_60":7416.0,"sma_120":7549.33},{"date":"2026-07-14","open":7260,"high":7340,"low":7220,"close":7280,"volume":40252,"rsi_14":53.33,"sma_20":7302.0,"sma_60":7414.0,"sma_120":7546.5},{"date":"2026-07-15","open":7290,"high":7380,"low":7290,"close":7340,"volume":64330,"rsi_14":60.53,"sma_20":7281.5,"sma_60":7411.0,"sma_120":7544.17},{"date":"2026-07-16","open":7350,"high":7490,"low":7330,"close":7450,"volume":62886,"rsi_14":71.25,"sma_20":7275.5,"sma_60":7409.0,"sma_120":7542.75},{"date":"2026-07-20","open":7450,"high":7460,"low":7290,"close":7330,"volume":50633,"rsi_14":58.33,"sma_20":7268.5,"sma_60":7405.17,"sma_120":7539.75},{"date":"2026-07-21","open":7300,"high":7340,"low":7240,"close":7270,"volume":59615,"rsi_14":49.38,"sma_20":7259.5,"sma_60":7399.67,"sma_120":7536.92},{"date":"2026-07-22","open":7330,"high":7350,"low":7200,"close":7210,"volume":51805,"rsi_14":47.06,"sma_20":7258.5,"sma_60":7393.33,"sma_120":7533.25},{"date":"2026-07-23","open":7210,"high":7320,"low":7210,"close":7320,"volume":27487,"rsi_14":53.68,"sma_20":7263.0,"sma_60":7389.5,"sma_120":7529.5},{"date":"2026-07-24","open":7240,"high":7350,"low":7240,"close":7260,"volume":31907,"rsi_14":49.49,"sma_20":7267.0,"sma_60":7384.33,"sma_120":7524.75},{"date":"2026-07-27","open":7310,"high":7390,"low":7280,"close":7330,"volume":31414,"rsi_14":54.9,"sma_20":7278.0,"sma_60":7380.33,"sma_120":7520.92},{"date":"2026-07-28","open":7280,"high":7280,"low":7130,"close":7190,"volume":50615,"rsi_14":49.12,"sma_20":7278.0,"sma_60":7372.33,"sma_120":7515.67},{"date":"2026-07-29","open":7220,"high":7250,"low":6890,"close":7120,"volume":108344,"rsi_14":41.44,"sma_20":7270.0,"sma_60":7362.83,"sma_120":7509.83},{"date":"2026-07-30","open":7100,"high":7200,"low":7070,"close":7090,"volume":49305,"rsi_14":45.1,"sma_20":7261.5,"sma_60":7354.33,"sma_120":7503.92},{"date":"2026-07-31","open":7180,"high":7270,"low":7160,"close":7260,"volume":49014,"rsi_14":49.09,"sma_20":7262.0,"sma_60":7349.5,"sma_120":7498.58},{"date":"2026-08-03","open":7270,"high":7330,"low":7210,"close":7260,"volume":34668,"rsi_14":48.15,"sma_20":7261.5,"sma_60":7346.17,"sma_120":7493.5},{"date":"2026-08-04","open":7230,"high":7320,"low":7230,"close":7290,"volume":43433,"rsi_14":50.46,"sma_20":7264.5,"sma_60":7340.0,"sma_120":7487.5},{"date":"2026-08-05","open":7290,"high":7390,"low":7290,"close":7370,"volume":43388,"rsi_14":51.35,"sma_20":7272.5,"sma_60":7335.17,"sma_120":7482.0},{"date":"2026-08-06","open":7350,"high":7420,"low":7320,"close":7400,"volume":55044,"rsi_14":47.57,"sma_20":7277.0,"sma_60":7332.17,"sma_120":7477.25},{"date":"2026-08-07","open":7630,"high":7990,"low":7520,"close":7990,"volume":483327,"rsi_14":72.0,"sma_20":7317.0,"sma_60":7341.33,"sma_120":7477.92},{"date":"2026-08-10","open":8000,"high":8090,"low":7890,"close":8080,"volume":132102,"rsi_14":76.47,"sma_20":7357.0,"sma_60":7353.33,"sma_120":7479.25},{"date":"2026-08-11","open":8030,"high":8160,"low":8020,"close":8080,"volume":82863,"rsi_14":79.59,"sma_20":7396.0,"sma_60":7363.17,"sma_120":7480.17},{"date":"2026-08-12","open":8090,"high":8140,"low":7900,"close":7990,"volume":77294,"rsi_14":73.1,"sma_20":7431.5,"sma_60":7373.0,"sma_120":7480.17},{"date":"2026-08-13","open":8020,"high":8020,"low":7840,"close":7870,"volume":72733,"rsi_14":70.2,"sma_20":7458.0,"sma_60":7381.67,"sma_120":7480.0},{"date":"2026-08-14","open":7880,"high":8000,"low":7840,"close":7970,"volume":47618,"rsi_14":70.78,"sma_20":7484.0,"sma_60":7393.17,"sma_120":7478.83},{"date":"2026-08-18","open":7970,"high":8020,"low":7860,"close":7960,"volume":71032,"rsi_14":77.3,"sma_20":7515.5,"sma_60":7405.67,"sma_120":7477.5},{"date":"2026-08-19","open":7870,"high":7950,"low":7820,"close":7950,"volume":55210,"rsi_14":80.74,"sma_20":7549.5,"sma_60":7417.0,"sma_120":7475.83},{"date":"2026-08-20","open":7950,"high":8010,"low":7880,"close":8010,"volume":52075,"rsi_14":83.33,"sma_20":7589.5,"sma_60":7427.33,"sma_120":7475.58},{"date":"2026-08-21","open":8010,"high":8010,"low":7900,"close":8000,"volume":62140,"rsi_14":80.33,"sma_20":7623.5,"sma_60":7440.0,"sma_120":7475.17},{"date":"2026-08-24","open":8000,"high":8060,"low":7950,"close":8030,"volume":63727,"rsi_14":80.8,"sma_20":7662.0,"sma_60":7451.67,"sma_120":7475.92},{"date":"2026-08-25","open":8030,"high":8380,"low":7990,"close":8350,"volume":433598,"rsi_14":84.42,"sma_20":7713.0,"sma_60":7466.67,"sma_120":7479.67},{"date":"2026-08-26","open":8360,"high":8490,"low":8230,"close":8310,"volume":119902,"rsi_14":81.33,"sma_20":7769.0,"sma_60":7482.67,"sma_120":7484.33},{"date":"2026-08-27","open":8370,"high":8370,"low":8210,"close":8270,"volume":45729,"rsi_14":78.81,"sma_20":7826.5,"sma_60":7497.5,"sma_120":7492.67},{"date":"2026-08-28","open":8270,"high":8310,"low":8160,"close":8310,"volume":74706,"rsi_14":66.67,"sma_20":7887.5,"sma_60":7512.17,"sma_120":7498.42},{"date":"2026-08-31","open":8310,"high":8310,"low":8200,"close":8270,"volume":34313,"rsi_14":60.44,"sma_20":7938.0,"sma_60":7527.0,"sma_120":7503.83},{"date":"2026-09-01","open":8240,"high":8270,"low":8160,"close":8220,"volume":32380,"rsi_14":57.29,"sma_20":7986.0,"sma_60":7543.5,"sma_120":7510.08},{"date":"2026-09-02","open":8220,"high":8220,"low":8090,"close":8100,"volume":43605,"rsi_14":55.56,"sma_20":8026.5,"sma_60":7561.0,"sma_120":7514.5},{"date":"2026-09-03","open":8130,"high":8200,"low":8080,"close":8170,"volume":44161,"rsi_14":65.96,"sma_20":8066.5,"sma_60":7575.5,"sma_120":7519.58},{"date":"2026-09-04","open":8170,"high":8200,"low":8090,"close":8110,"volume":33417,"rsi_14":57.78,"sma_20":8102.0,"sma_60":7588.5,"sma_120":7523.25},{"date":"2026-09-07","open":8110,"high":8200,"low":8100,"close":8170,"volume":30654,"rsi_14":61.05,"sma_20":8111.0,"sma_60":7597.5,"sma_120":7527.25},{"date":"2026-09-08","open":8170,"high":8220,"low":8100,"close":8110,"volume":33711,"rsi_14":58.0,"sma_20":8112.5,"sma_60":7603.67,"sma_120":7531.0},{"date":"2026-09-09","open":8110,"high":8140,"low":7850,"close":8040,"volume":51607,"rsi_14":51.49,"sma_20":8110.5,"sma_60":7609.33,"sma_120":7534.17},{"date":"2026-09-10","open":8050,"high":8200,"low":8040,"close":8200,"volume":26330,"rsi_14":58.62,"sma_20":8121.0,"sma_60":7618.17,"sma_120":7538.75},{"date":"2026-09-11","open":8140,"high":8200,"low":8110,"close":8160,"volume":16193,"rsi_14":55.56,"sma_20":8135.5,"sma_60":7625.0,"sma_120":7543.83},{"date":"2026-09-14","open":8160,"high":8200,"low":8100,"close":8170,"volume":13845,"rsi_14":39.53,"sma_20":8145.5,"sma_60":7635.0,"sma_120":7549.42},{"date":"2026-09-15","open":8150,"high":8570,"low":8100,"close":8200,"volume":22138,"rsi_14":43.53,"sma_20":8157.5,"sma_60":7647.17,"sma_120":7555.83},{"date":"2026-09-16","open":8150,"high":8210,"low":8100,"close":8160,"volume":62087,"rsi_14":43.53,"sma_20":8168.0,"sma_60":7659.0,"sma_120":7561.17},{"date":"2026-09-17","open":8150,"high":8400,"low":8150,"close":8340,"volume":104043,"rsi_14":51.52,"sma_20":8184.5,"sma_60":7677.5,"sma_120":7567.67},{"date":"2026-09-18","open":8360,"high":8410,"low":8270,"close":8300,"volume":46458,"rsi_14":51.52,"sma_20":8199.5,"sma_60":7695.33,"sma_120":7574.17},{"date":"2026-09-21","open":8330,"high":8450,"low":8270,"close":8350,"volume":30273,"rsi_14":56.57,"sma_20":8215.5,"sma_60":7714.83,"sma_120":7581.17},{"date":"2026-09-22","open":8370,"high":8370,"low":8300,"close":8340,"volume":12823,"rsi_14":63.64,"sma_20":8215.0,"sma_60":7735.33,"sma_120":7588.92},{"date":"2026-09-23","open":8360,"high":8420,"low":8310,"close":8410,"volume":97089,"rsi_14":63.64,"sma_20":8220.0,"sma_60":7755.67,"sma_120":7598.08},{"date":"2026-09-28","open":8390,"high":8420,"low":8300,"close":8330,"volume":79912,"rsi_14":62.22,"sma_20":8223.0,"sma_60":7773.17,"sma_120":7605.5},{"date":"2026-09-29","open":8280,"high":8350,"low":8180,"close":8330,"volume":80424,"rsi_14":59.52,"sma_20":8224.0,"sma_60":7791.0,"sma_120":7613.5},{"date":"2026-09-30","open":8320,"high":8320,"low":8150,"close":8200,"volume":48820,"rsi_14":54.95,"sma_20":8220.5,"sma_60":7806.83,"sma_120":7620.17},{"date":"2026-10-01","open":8200,"high":8280,"low":8150,"close":8200,"volume":33690,"rsi_14":59.52,"sma_20":8219.5,"sma_60":7822.33,"sma_120":7626.92},{"date":"2026-10-02","open":8160,"high":8240,"low":8120,"close":8200,"volume":53218,"rsi_14":50.0,"sma_20":8224.5,"sma_60":7838.5,"sma_120":7633.92},{"date":"2026-10-06","open":8200,"high":8260,"low":8140,"close":8180,"volume":32473,"rsi_14":51.52,"sma_20":8225.0,"sma_60":7854.67,"sma_120":7640.0},{"date":"2026-10-07","open":8160,"high":8410,"low":8120,"close":8220,"volume":50619,"rsi_14":53.62,"sma_20":8230.5,"sma_60":7869.83,"sma_120":7646.83},{"date":"2026-10-08","open":8230,"high":8280,"low":8090,"close":8200,"volume":49482,"rsi_14":50.0,"sma_20":8232.0,"sma_60":7886.67,"sma_120":7653.33},{"date":"2026-10-12","open":8200,"high":8320,"low":8110,"close":8240,"volume":43581,"rsi_14":55.88,"sma_20":8238.5,"sma_60":7902.67,"sma_120":7660.17},{"date":"2026-10-13","open":8130,"high":8320,"low":7960,"close":8200,"volume":126384,"rsi_14":37.04,"sma_20":8246.5,"sma_60":7917.67,"sma_120":7666.83},{"date":"2026-10-14","open":8220,"high":8380,"low":8150,"close":8250,"volume":56857,"rsi_14":45.45,"sma_20":8249.0,"sma_60":7933.83,"sma_120":7673.92},{"date":"2026-10-15","open":8100,"high":8370,"low":8030,"close":8080,"volume":114608,"rsi_14":29.85,"sma_20":8245.0,"sma_60":7946.17,"sma_120":7678.58},{"date":"2026-10-16","open":8120,"high":8260,"low":8120,"close":8220,"volume":47740,"rsi_14":42.5,"sma_20":8247.5,"sma_60":7959.0,"sma_120":7684.0},{"date":"2026-10-19","open":8100,"high":8310,"low":8100,"close":8300,"volume":37326,"rsi_14":43.21,"sma_20":8252.5,"sma_60":7975.17,"sma_120":7690.17},{"date":"2026-10-20","open":8250,"high":8290,"low":8120,"close":8190,"volume":29051,"rsi_14":41.67,"sma_20":8254.0,"sma_60":7990.5,"sma_120":7695.08},{"date":"2026-10-21","open":8170,"high":8220,"low":8130,"close":8180,"volume":24223,"rsi_14":41.18,"sma_20":8246.0,"sma_60":8006.67,"sma_120":7700.0},{"date":"2026-10-22","open":8200,"high":8200,"low":8070,"close":8110,"volume":18720,"rsi_14":44.3,"sma_20":8236.5,"sma_60":8019.83,"sma_120":7704.67},{"date":"2026-10-23","open":8020,"high":8110,"low":7901,"close":8110,"volume":72198,"rsi_14":44.3,"sma_20":8224.5,"sma_60":8034.0,"sma_120":7709.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.15,"pbr":0.6,"ttm_eps":null,"close":7656.1851},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.38,"pbr":0.59,"ttm_eps":null,"close":7558.8027},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.12,"pbr":0.56,"ttm_eps":null,"close":7308.0762},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.91,"pbr":0.55,"ttm_eps":null,"close":7216.7251},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.8,"pbr":0.58,"ttm_eps":null,"close":7793.6152},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.8,"pbr":0.58,"ttm_eps":null,"close":7822.5811},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.58,"pbr":0.57,"ttm_eps":null,"close":7611.042},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.2,"pbr":0.53,"ttm_eps":null,"close":7155.7803},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.91,"pbr":0.52,"ttm_eps":null,"close":7280.0}],"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":"아이마켓코리아","phase":"above-fold","symbol_resolved":true}