{"status":"ok","report":{"price_analysis":{"current":6000.0,"change_1d":-1.3,"change_7d":-2.8,"change_30d":-12.0,"high_30d":6850.0,"low_30d":5890.0,"position_in_range":11.0,"support":5986.0,"resistance":6754.0},"summary":"코리아에셋투자증권(190650)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 383.33억. 현재가 6,000원, 전일 대비 -1.3%, 30일 -12.0%. PER 4.2배 / ROE 3.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6210.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.2배입니다. ROE 3.6%입니다. 시가총액 383.33억. 매출 2602.95억, 영업이익 145.15억.","grade":"C","comment":"PER 4.24배, ROE 3.6%","per":4.24,"pbr":0.38,"roe":3.6,"eps":1415.5299999999997,"revenue":260295303429.0,"operating_income":14515125684.0,"net_income":9042372924.0,"market_cap":38333334000,"profit_margin":3.47,"roa":0.35,"operating_margin":5.58,"gross_margin":null,"debt_ratio":9.399636748560981,"total_assets":1039561630588.0,"total_equity":99961340547.0,"total_debt":939600290041.0,"dividend_yield":6.2,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-153.25)가 시그널선(-130.81)을 하회합니다(데드크로스). 현재가가 SMA20(6330)과 SMA60(6593) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5950~6711 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.80645161290323,"macd":-153.25091634706405,"macd_signal":-130.80577841993147,"sma_20":6330.5,"sma_60":6593.0,"bb_upper":6711.050916435633,"bb_lower":5949.949083564367,"atr_14":137.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6210.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.92만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6210.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3326.0,"institution_net":0.0,"retail_net":3326.0},{"date":"2026-10-22","foreign_net":-944.0,"institution_net":0.0,"retail_net":944.0},{"date":"2026-10-21","foreign_net":-1631.0,"institution_net":0.0,"retail_net":1631.0},{"date":"2026-10-20","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-10-19","foreign_net":-221.0,"institution_net":0.0,"retail_net":221.0},{"date":"2026-10-16","foreign_net":544.0,"institution_net":0.0,"retail_net":-544.0},{"date":"2026-10-15","foreign_net":-4777.0,"institution_net":0.0,"retail_net":4777.0},{"date":"2026-10-14","foreign_net":-83.0,"institution_net":0.0,"retail_net":83.0},{"date":"2026-10-13","foreign_net":182.0,"institution_net":0.0,"retail_net":-182.0},{"date":"2026-10-12","foreign_net":-2051.0,"institution_net":0.0,"retail_net":2051.0},{"date":"2026-10-08","foreign_net":-772.0,"institution_net":0.0,"retail_net":772.0},{"date":"2026-10-07","foreign_net":-521.0,"institution_net":0.0,"retail_net":521.0},{"date":"2026-10-06","foreign_net":-150.0,"institution_net":0.0,"retail_net":150.0},{"date":"2026-10-02","foreign_net":-187.0,"institution_net":0.0,"retail_net":187.0},{"date":"2026-10-01","foreign_net":-172.0,"institution_net":0.0,"retail_net":172.0},{"date":"2026-09-30","foreign_net":-616.0,"institution_net":0.0,"retail_net":616.0},{"date":"2026-09-29","foreign_net":-238.0,"institution_net":0.0,"retail_net":238.0},{"date":"2026-09-28","foreign_net":-218.0,"institution_net":0.0,"retail_net":218.0},{"date":"2026-09-23","foreign_net":-1492.0,"institution_net":0.0,"retail_net":1492.0},{"date":"2026-09-22","foreign_net":-542.0,"institution_net":0.0,"retail_net":542.0},{"date":"2026-09-21","foreign_net":-295.0,"institution_net":0.0,"retail_net":295.0},{"date":"2026-09-18","foreign_net":-758.0,"institution_net":0.0,"retail_net":758.0},{"date":"2026-09-17","foreign_net":-727.0,"institution_net":0.0,"retail_net":727.0},{"date":"2026-09-16","foreign_net":-700.0,"institution_net":0.0,"retail_net":700.0},{"date":"2026-09-15","foreign_net":-783.0,"institution_net":0.0,"retail_net":783.0},{"date":"2026-09-14","foreign_net":689.0,"institution_net":0.0,"retail_net":-689.0},{"date":"2026-09-11","foreign_net":102.0,"institution_net":0.0,"retail_net":-102.0},{"date":"2026-09-10","foreign_net":170.0,"institution_net":0.0,"retail_net":-170.0},{"date":"2026-09-09","foreign_net":432.0,"institution_net":0.0,"retail_net":-432.0},{"date":"2026-09-08","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0}],"periods":{"d1":{"foreign_net":-3326.0,"institution_net":0,"retail_net":3326.0},"d3":{"foreign_net":-5901.0,"institution_net":0,"retail_net":5901.0},"d7":{"foreign_net":-10443.0,"institution_net":0,"retail_net":10443.0},"d14":{"foreign_net":-14025.0,"institution_net":0,"retail_net":14025.0},"d30":{"foreign_net":-19238.0,"institution_net":0,"retail_net":19238.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 4.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +6.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.8,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.5,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.8,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.0,"unit":"%","percentile":32,"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":26,"summary":"순차입금비율 9.4x","metrics":[{"name":"순차입금비율","value":9.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.8%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":9.4,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 9.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 9.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.24,"current_pbr":0.38,"per_5y_high":7.94,"per_5y_low":3.94,"per_5y_avg":5.94,"per_percentile":33.3,"pbr_5y_high":0.71,"pbr_5y_low":0.47,"pbr_5y_avg":0.6,"pbr_percentile":0.0,"per_5y_median":5.55,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":7.91,"pbr":0.58},{"quarter":"2024-Q3","per":4.09,"pbr":0.51},{"quarter":"2024-Q4","per":3.94,"pbr":0.47},{"quarter":"2025-Q1","per":4.21,"pbr":0.5},{"quarter":"2025-Q2","per":6.87,"pbr":0.71},{"quarter":"2025-Q3","per":5.55,"pbr":0.64},{"quarter":"2025-Q4","per":7.94,"pbr":0.65},{"quarter":"2026-Q1","per":7.94,"pbr":0.69},{"quarter":"2026-Q2","per":5.02,"pbr":0.67},{"quarter":"현재","per":4.24,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5580.6699,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4991.9653,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4749.3008,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5095.9648,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7063.2852,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6569.5498,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6643.8867,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7285.0454,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7108.4946,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.91,"eps":705.19,"close":5580.67,"source":"reported"},{"date":"2024-07","per":7.29,"eps":705.19,"close":5139.3,"source":"reported"},{"date":"2024-08","per":7.01,"eps":705.19,"close":4939.97,"source":"reported"},{"date":"2024-09","per":4.09,"eps":1219.78,"close":4991.97,"source":"reported"},{"date":"2024-10","per":4.01,"eps":1219.78,"close":4896.63,"source":"reported"},{"date":"2024-11","per":3.85,"eps":1219.78,"close":4697.3,"source":"reported"},{"date":"2024-12","per":3.94,"eps":1206.81,"close":4749.3,"source":"reported"},{"date":"2025-01","per":3.91,"eps":1206.81,"close":4723.3,"source":"reported"},{"date":"2025-02","per":4.27,"eps":1206.81,"close":5147.96,"source":"reported"},{"date":"2025-03","per":4.21,"eps":1210.28,"close":5095.96,"source":"reported"},{"date":"2025-04","per":4.48,"eps":1210.28,"close":5425.3,"source":"reported"},{"date":"2025-05","per":4.92,"eps":1210.28,"close":5953.96,"source":"reported"},{"date":"2025-06","per":6.87,"eps":1027.73,"close":7063.29,"source":"reported"},{"date":"2025-07","per":6.6,"eps":1027.73,"close":6783.27,"source":"reported"},{"date":"2025-08","per":6.45,"eps":1027.73,"close":6625.3,"source":"reported"},{"date":"2025-09","per":5.55,"eps":1183.22,"close":6569.55,"source":"reported"},{"date":"2025-10","per":5.34,"eps":1183.22,"close":6318.66,"source":"reported"},{"date":"2025-11","per":5.35,"eps":1183.22,"close":6327.95,"source":"reported"},{"date":"2025-12","per":7.94,"eps":836.54,"close":6643.89,"source":"reported"},{"date":"2026-01","per":8.64,"eps":836.54,"close":7229.29,"source":"reported"},{"date":"2026-02","per":10.75,"eps":836.54,"close":8994.8,"source":"reported"},{"date":"2026-03","per":7.94,"eps":918.0,"close":7285.05,"source":"reported"},{"date":"2026-04","per":8.82,"eps":918.0,"close":8093.46,"source":"reported"},{"date":"2026-05","per":7.59,"eps":918.0,"close":6969.11,"source":"reported"},{"date":"2026-06","per":5.02,"eps":1415.53,"close":7108.49,"source":"reported"},{"date":"2026-07","per":4.69,"eps":1415.53,"close":6640.0,"source":"reported"},{"date":"2026-08","per":4.82,"eps":1415.53,"close":6820.0,"source":"reported"},{"date":"2026-09","per":4.59,"eps":1415.53,"close":6500.0,"source":"reported"},{"date":"2026-10","per":4.22,"eps":1415.53,"close":5980.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.9,"std":1.82,"upper_1sd":7.72,"lower_1sd":4.08,"current":4.22,"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":6.2,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 26%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":9.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.2,"summary":"배당수익률 6.20%","metrics":[{"name":"배당수익률","value":6.2,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.2배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:20.123353+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0359533878130635,"dividend_yield":null,"eps":562.61,"revenue":70787666798.0,"operating_income":6216940542.0,"net_income":3593948843.0,"market_cap":null,"profit_margin":0.0507708334737986,"operating_margin":0.0878251936137504,"roa":0.003457177272854116,"gross_margin":null,"total_equity":99961340547.0,"total_assets":1039561630588.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.6,"pbr":0.59,"roe":0.030920316822802264,"dividend_yield":6.2,"eps":483.46,"revenue":66297822779.0,"operating_income":4555537879.0,"net_income":3088345724.0,"market_cap":56700000000.0,"profit_margin":0.04658291320206433,"operating_margin":0.06871323503617344,"roa":0.00821606755393742,"gross_margin":null,"total_equity":99880791704.0,"total_assets":375890984796.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.00972488124945719,"dividend_yield":null,"eps":-147.35,"revenue":63626358728.0,"operating_income":-972786782.0,"net_income":-941295043.0,"market_cap":null,"profit_margin":-0.014794105176189582,"operating_margin":-0.0152890531761942,"roa":-0.0007423561485732994,"gross_margin":null,"total_equity":96792445980.0,"total_assets":1267983089800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.033782701555322266,"dividend_yield":null,"eps":516.81,"revenue":59583455124.0,"operating_income":4715434045.0,"net_income":3301373400.0,"market_cap":null,"profit_margin":0.055407552199338954,"operating_margin":0.07913999003895697,"roa":0.003148664730852576,"gross_margin":null,"total_equity":97723783120.0,"total_assets":1048499501281.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004403147888651448,"dividend_yield":null,"eps":65.08,"revenue":72379666232.0,"operating_income":847036636.0,"net_income":415755834.0,"market_cap":null,"profit_margin":0.005744097142799325,"operating_margin":0.011702687786442347,"roa":0.0003136373413081726,"gross_margin":null,"total_equity":94422409720.0,"total_assets":1325594179143.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02633262234454791,"dividend_yield":null,"eps":402.0,"revenue":62068213269.0,"operating_income":4745179276.0,"net_income":2567958750.0,"market_cap":null,"profit_margin":0.04137317017441145,"operating_margin":0.07645103711032684,"roa":0.006361681072768872,"gross_margin":null,"total_equity":97520053886.0,"total_assets":403660403693.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013407610898937808,"dividend_yield":null,"eps":199.33,"revenue":82205888232.0,"operating_income":1558725019.0,"net_income":1273347769.0,"market_cap":null,"profit_margin":0.015489739194914852,"operating_margin":0.018961233222138465,"roa":0.0014192747920931741,"gross_margin":null,"total_equity":94972010942.0,"total_assets":897181980610.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.024633091090515084,"dividend_yield":null,"eps":361.32,"revenue":65233415714.0,"operating_income":1601121046.0,"net_income":2308087705.0,"market_cap":null,"profit_margin":0.03538198452031467,"operating_margin":0.024544491936766347,"roa":0.001964085359439228,"gross_margin":null,"total_equity":93698663173.0,"total_assets":1175146331552.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0173049228045645,"dividend_yield":null,"eps":247.63,"revenue":58960775175.0,"operating_income":2345445376.0,"net_income":1581864105.0,"market_cap":null,"profit_margin":0.026829092736737413,"operating_margin":0.03977975813646517,"roa":0.0011887197211349345,"gross_margin":null,"total_equity":91411219967.0,"total_assets":1330729251711.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027369221581202925,"dividend_yield":null,"eps":398.53,"revenue":61858327732.0,"operating_income":4019728720.0,"net_income":2545785832.0,"market_cap":null,"profit_margin":0.041155102721650794,"operating_margin":0.06498282231966238,"roa":0.00855994688032612,"gross_margin":null,"total_equity":93016376971.0,"total_assets":297406732494.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015019640552621949,"dividend_yield":null,"eps":212.3,"revenue":64217143017.0,"operating_income":776576993.0,"net_income":1356162835.0,"market_cap":null,"profit_margin":0.021118392555099928,"operating_margin":0.012092985712466517,"roa":0.0019121914131207292,"gross_margin":null,"total_equity":90292629191.0,"total_assets":709219184698.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.011008956338346202,"dividend_yield":null,"eps":-153.27,"revenue":45105792276.0,"operating_income":-1183263136.0,"net_income":-979097675.0,"market_cap":null,"profit_margin":-0.021706694985179558,"operating_margin":-0.02623306401004275,"roa":-0.0016510978444026153,"gross_margin":null,"total_equity":88936466356.0,"total_assets":592997973027.0}],"current_price":6000.0,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-20","close":8290.0},{"date":"2019-11-21","close":7191.7295},{"date":"2019-11-22","close":7860.729},{"date":"2019-11-25","close":7593.1304},{"date":"2019-11-26","close":7392.4307},{"date":"2019-11-27","close":8663.5264},{"date":"2019-11-28","close":8830.7764},{"date":"2019-11-29","close":8295.5781},{"date":"2019-12-02","close":7626.5801},{"date":"2019-12-03","close":7325.5312},{"date":"2019-12-04","close":7425.8804},{"date":"2019-12-05","close":6823.7817},{"date":"2019-12-06","close":6609.7017},{"date":"2019-12-09","close":6315.3428},{"date":"2019-12-10","close":6509.3525},{"date":"2019-12-11","close":6261.8232},{"date":"2019-12-12","close":6214.9927},{"date":"2019-12-13","close":6629.7725},{"date":"2019-12-16","close":7292.0806},{"date":"2019-12-17","close":7392.4307},{"date":"2019-12-18","close":7760.3799},{"date":"2019-12-19","close":7626.5801},{"date":"2019-12-20","close":7124.8306},{"date":"2019-12-23","close":6857.2314},{"date":"2019-12-24","close":7024.481},{"date":"2019-12-26","close":7425.8804},{"date":"2019-12-27","close":7425.8804},{"date":"2019-12-30","close":7492.7808},{"date":"2020-01-02","close":7358.981},{"date":"2020-01-03","close":7660.0298},{"date":"2020-01-06","close":7325.5312},{"date":"2020-01-07","close":7225.1802},{"date":"2020-01-08","close":6756.8818},{"date":"2020-01-09","close":6957.5815},{"date":"2020-01-10","close":7158.2808},{"date":"2020-01-13","close":7191.7295},{"date":"2020-01-14","close":6957.5815},{"date":"2020-01-15","close":6756.8818},{"date":"2020-01-16","close":6823.7817},{"date":"2020-01-17","close":6683.293},{"date":"2020-01-20","close":6656.5317},{"date":"2020-01-21","close":6442.4521},{"date":"2020-01-22","close":6435.7632},{"date":"2020-01-23","close":6355.4829},{"date":"2020-01-28","close":6322.0337},{"date":"2020-01-29","close":6315.3428},{"date":"2020-01-30","close":6308.6533},{"date":"2020-01-31","close":6061.124},{"date":"2020-02-03","close":5913.9443},{"date":"2020-02-04","close":5934.0146},{"date":"2020-02-05","close":5873.8037},{"date":"2020-02-06","close":5913.9443},{"date":"2020-02-07","close":5954.0835},{"date":"2020-02-10","close":6101.2632},{"date":"2020-02-11","close":6114.6436},{"date":"2020-02-12","close":6188.2334},{"date":"2020-02-13","close":6181.5435},{"date":"2020-02-14","close":6107.9531},{"date":"2020-02-17","close":6020.9839},{"date":"2020-02-18","close":5887.1846},{"date":"2020-02-19","close":5880.4941},{"date":"2020-02-20","close":5726.6245},{"date":"2020-02-21","close":5512.5454},{"date":"2020-02-24","close":5151.2856},{"date":"2020-02-25","close":5157.9761},{"date":"2020-02-26","close":4970.6562},{"date":"2020-02-27","close":4883.687},{"date":"2020-02-28","close":4468.9082},{"date":"2020-03-02","close":4435.4575},{"date":"2020-03-03","close":4549.188},{"date":"2020-03-04","close":4796.7168},{"date":"2020-03-05","close":4883.687},{"date":"2020-03-06","close":4843.5469},{"date":"2020-03-09","close":4843.5469},{"date":"2020-03-10","close":4509.0474},{"date":"2020-03-11","close":4248.1392},{"date":"2020-03-12","close":4248.1392},{"date":"2020-03-13","close":3080.7368},{"date":"2020-03-16","close":3010.4919},{"date":"2020-03-17","close":3124.2214},{"date":"2020-03-18","close":3124.2214},{"date":"2020-03-19","close":2956.9722},{"date":"2020-03-20","close":3130.9116},{"date":"2020-03-23","close":2997.1121},{"date":"2020-03-24","close":3077.3916},{"date":"2020-03-25","close":3331.6111},{"date":"2020-03-26","close":3458.7205},{"date":"2020-03-27","close":3605.9004},{"date":"2020-03-30","close":3938.8613},{"date":"2020-03-31","close":3846.7659},{"date":"2020-04-01","close":3676.7432},{"date":"2020-04-02","close":3761.7549},{"date":"2020-04-03","close":3740.5015},{"date":"2020-04-06","close":3726.3335},{"date":"2020-04-07","close":3825.5134},{"date":"2020-04-08","close":3839.6821},{"date":"2020-04-09","close":3860.9343},{"date":"2020-04-10","close":3804.2607},{"date":"2020-04-13","close":3605.9004},{"date":"2020-04-14","close":3683.8274},{"date":"2020-04-16","close":3669.6582},{"date":"2020-04-17","close":4271.8228},{"date":"2020-04-20","close":4335.5811},{"date":"2020-04-21","close":4349.7505},{"date":"2020-04-22","close":4576.4478},{"date":"2020-04-23","close":4810.2285},{"date":"2020-04-24","close":4569.3623},{"date":"2020-04-27","close":4746.4702},{"date":"2020-04-28","close":4711.0479},{"date":"2020-04-29","close":5171.5269},{"date":"2020-05-04","close":5093.6001},{"date":"2020-05-06","close":5192.7798},{"date":"2020-05-07","close":5185.6953},{"date":"2020-05-08","close":5171.5269},{"date":"2020-05-11","close":5100.6846},{"date":"2020-05-12","close":5107.7681},{"date":"2020-05-13","close":5100.6846},{"date":"2020-05-14","close":4923.5771},{"date":"2020-05-15","close":4817.313},{"date":"2020-05-18","close":4767.7231},{"date":"2020-05-19","close":4845.6494},{"date":"2020-05-20","close":4881.0718},{"date":"2020-05-21","close":5015.6729},{"date":"2020-05-22","close":5015.6729},{"date":"2020-05-25","close":5001.5039},{"date":"2020-05-26","close":5086.5161},{"date":"2020-05-27","close":5015.6729},{"date":"2020-05-28","close":4930.6616},{"date":"2020-05-29","close":5008.5889},{"date":"2020-06-01","close":5044.0093},{"date":"2020-06-02","close":5100.6846},{"date":"2020-06-03","close":5192.7798},{"date":"2020-06-04","close":5058.1782},{"date":"2020-06-05","close":4980.2515},{"date":"2020-06-08","close":5036.9253},{"date":"2020-06-09","close":5029.8413},{"date":"2020-06-10","close":4951.9141},{"date":"2020-06-11","close":4902.3242},{"date":"2020-06-12","close":4675.6274},{"date":"2020-06-15","close":4179.7271},{"date":"2020-06-16","close":4264.7388},{"date":"2020-06-17","close":4243.4858},{"date":"2020-06-18","close":4222.2329},{"date":"2020-06-19","close":4399.3403},{"date":"2020-06-22","close":4420.5933},{"date":"2020-06-23","close":4682.7114},{"date":"2020-06-24","close":5192.7798},{"date":"2020-06-25","close":4845.6494},{"date":"2020-06-26","close":4817.313},{"date":"2020-06-29","close":4626.0371},{"date":"2020-06-30","close":4781.8911},{"date":"2020-07-01","close":4831.4814},{"date":"2020-07-02","close":4859.8188},{"date":"2020-07-03","close":5214.0332},{"date":"2020-07-06","close":5143.1895},{"date":"2020-07-07","close":5263.6221},{"date":"2020-07-08","close":5284.876},{"date":"2020-07-09","close":5384.0552},{"date":"2020-07-10","close":5270.7065},{"date":"2020-07-13","close":5433.6455},{"date":"2020-07-14","close":5384.0552},{"date":"2020-07-15","close":5348.6343},{"date":"2020-07-16","close":5270.7065},{"date":"2020-07-17","close":5369.8872},{"date":"2020-07-20","close":5419.4775},{"date":"2020-07-21","close":5440.73},{"date":"2020-07-22","close":5426.561},{"date":"2020-07-23","close":5320.2974},{"date":"2020-07-24","close":5291.96},{"date":"2020-07-27","close":5341.5498},{"date":"2020-07-28","close":5341.5498},{"date":"2020-07-29","close":5334.4653},{"date":"2020-07-30","close":5384.0552},{"date":"2020-07-31","close":5355.7183},{"date":"2020-08-03","close":5299.0444},{"date":"2020-08-04","close":5617.8369},{"date":"2020-08-05","close":5632.0054},{"date":"2020-08-06","close":5454.8979},{"date":"2020-08-07","close":5532.8257},{"date":"2020-08-10","close":5717.0171},{"date":"2020-08-11","close":5688.6792},{"date":"2020-08-12","close":5731.1855},{"date":"2020-08-13","close":5879.9556},{"date":"2020-08-14","close":5766.6074},{"date":"2020-08-18","close":5412.3926},{"date":"2020-08-19","close":5412.3926},{"date":"2020-08-20","close":5362.8027},{"date":"2020-08-21","close":5575.3311},{"date":"2020-08-24","close":5596.5835},{"date":"2020-08-25","close":5667.4263},{"date":"2020-08-26","close":5610.7529},{"date":"2020-08-27","close":5624.9214},{"date":"2020-08-28","close":5561.1631},{"date":"2020-08-31","close":5554.0781},{"date":"2020-09-01","close":5568.2466},{"date":"2020-09-02","close":5504.4883},{"date":"2020-09-03","close":5376.9707},{"date":"2020-09-04","close":5320.2974},{"date":"2020-09-07","close":5256.5381},{"date":"2020-09-08","close":5235.2852},{"date":"2020-09-09","close":5348.6343},{"date":"2020-09-10","close":5313.2124},{"date":"2020-09-11","close":5277.7915},{"date":"2020-09-14","close":5320.2974},{"date":"2020-09-15","close":5348.6343},{"date":"2020-09-16","close":5313.2124},{"date":"2020-09-17","close":5228.2017},{"date":"2020-09-18","close":5121.9365},{"date":"2020-09-21","close":4930.6616},{"date":"2020-09-22","close":4803.1445},{"date":"2020-09-23","close":4711.0479},{"date":"2020-09-24","close":4590.6157},{"date":"2020-09-25","close":4696.8799},{"date":"2020-09-28","close":4774.8071},{"date":"2020-09-29","close":4888.1553},{"date":"2020-10-05","close":4980.2515},{"date":"2020-10-06","close":4980.2515},{"date":"2020-10-07","close":4930.6616},{"date":"2020-10-08","close":4994.4199},{"date":"2020-10-12","close":4994.4199},{"date":"2020-10-13","close":5001.5039},{"date":"2020-10-14","close":4930.6616},{"date":"2020-10-15","close":4888.1553},{"date":"2020-10-16","close":4937.7456},{"date":"2020-10-19","close":4824.397},{"date":"2020-10-20","close":4923.5771},{"date":"2020-10-21","close":5036.9253},{"date":"2020-10-22","close":5036.9253},{"date":"2020-10-23","close":4881.0718},{"date":"2020-10-26","close":4923.5771},{"date":"2020-10-27","close":4930.6616},{"date":"2020-10-28","close":4951.9141},{"date":"2020-10-29","close":4902.3242},{"date":"2020-10-30","close":4838.5654},{"date":"2020-11-02","close":4696.8799},{"date":"2020-11-03","close":4640.2056},{"date":"2020-11-04","close":4654.375},{"date":"2020-11-05","close":4824.397},{"date":"2020-11-06","close":4859.8188},{"date":"2020-11-09","close":4951.9141},{"date":"2020-11-10","close":4994.4199},{"date":"2020-11-11","close":4987.3359},{"date":"2020-11-12","close":4888.1553},{"date":"2020-11-13","close":4888.1553},{"date":"2020-11-16","close":5008.5889},{"date":"2020-11-17","close":5008.5889},{"date":"2020-11-18","close":4994.4199},{"date":"2020-11-19","close":4987.3359},{"date":"2020-11-20","close":4951.9141},{"date":"2020-11-23","close":5029.8413},{"date":"2020-11-24","close":4966.0825},{"date":"2020-11-25","close":5029.8413},{"date":"2020-11-26","close":5525.7412},{"date":"2020-11-27","close":5355.7183},{"date":"2020-11-30","close":5405.3081},{"date":"2020-12-01","close":5461.9829},{"date":"2020-12-02","close":5405.3081},{"date":"2020-12-03","close":5412.3926},{"date":"2020-12-04","close":5391.1401},{"date":"2020-12-07","close":5461.9829},{"date":"2020-12-08","close":5348.6343},{"date":"2020-12-09","close":5554.0781},{"date":"2020-12-10","close":5554.0781},{"date":"2020-12-11","close":5518.6567},{"date":"2020-12-14","close":5440.73},{"date":"2020-12-15","close":5483.2354},{"date":"2020-12-16","close":5525.7412},{"date":"2020-12-17","close":5447.814},{"date":"2020-12-18","close":5497.4043},{"date":"2020-12-21","close":5546.9941},{"date":"2020-12-22","close":5440.73},{"date":"2020-12-23","close":5362.8027},{"date":"2020-12-24","close":5412.3926},{"date":"2020-12-28","close":5454.8979},{"date":"2020-12-29","close":5398.2241},{"date":"2020-12-30","close":5313.2124},{"date":"2021-01-04","close":5313.2124},{"date":"2021-01-05","close":5348.6343},{"date":"2021-01-06","close":5525.7412},{"date":"2021-01-07","close":5561.1631},{"date":"2021-01-08","close":5561.1631},{"date":"2021-01-11","close":5617.8369},{"date":"2021-01-12","close":5596.5835},{"date":"2021-01-13","close":5617.8369},{"date":"2021-01-14","close":5646.1743},{"date":"2021-01-15","close":5539.9097},{"date":"2021-01-18","close":5490.3198},{"date":"2021-01-19","close":5695.7642},{"date":"2021-01-20","close":5681.5957},{"date":"2021-01-21","close":5717.0171},{"date":"2021-01-22","close":5717.0171},{"date":"2021-01-25","close":5702.8481},{"date":"2021-01-26","close":5646.1743},{"date":"2021-01-27","close":5653.2588},{"date":"2021-01-28","close":5525.7412},{"date":"2021-01-29","close":5454.8979},{"date":"2021-02-01","close":5469.0669},{"date":"2021-02-02","close":5575.3311},{"date":"2021-02-03","close":5582.4155},{"date":"2021-02-04","close":5575.3311},{"date":"2021-02-05","close":5646.1743},{"date":"2021-02-08","close":5773.6909},{"date":"2021-02-09","close":5681.5957},{"date":"2021-02-10","close":5724.1016},{"date":"2021-02-15","close":5667.4263},{"date":"2021-02-16","close":5660.3423},{"date":"2021-02-17","close":5809.1128},{"date":"2021-02-18","close":5738.2695},{"date":"2021-02-19","close":5731.1855},{"date":"2021-02-22","close":5681.5957},{"date":"2021-02-23","close":5653.2588},{"date":"2021-02-24","close":5554.0781},{"date":"2021-02-25","close":5653.2588},{"date":"2021-02-26","close":5568.2466},{"date":"2021-03-02","close":5653.2588},{"date":"2021-03-03","close":5681.5957},{"date":"2021-03-04","close":5667.4263},{"date":"2021-03-05","close":5646.1743},{"date":"2021-03-08","close":5667.4263},{"date":"2021-03-09","close":5646.1743},{"date":"2021-03-10","close":5653.2588},{"date":"2021-03-11","close":5872.8711},{"date":"2021-03-12","close":5823.2812},{"date":"2021-03-15","close":5993.3032},{"date":"2021-03-16","close":6007.4717},{"date":"2021-03-17","close":6021.6411},{"date":"2021-03-18","close":6042.8936},{"date":"2021-03-19","close":6021.6411},{"date":"2021-03-22","close":6042.8936},{"date":"2021-03-23","close":6000.3882},{"date":"2021-03-24","close":5979.1353},{"date":"2021-03-25","close":6312.0967},{"date":"2021-03-26","close":6234.1694},{"date":"2021-03-29","close":6411.2764},{"date":"2021-03-30","close":6612.5615},{"date":"2021-03-31","close":7141.8638},{"date":"2021-04-01","close":7059.8589},{"date":"2021-04-02","close":7201.5039},{"date":"2021-04-05","close":7358.0581},{"date":"2021-04-06","close":7313.3291},{"date":"2021-04-07","close":8200.4688},{"date":"2021-04-08","close":7976.8213},{"date":"2021-04-09","close":7976.8213},{"date":"2021-04-12","close":7753.1719},{"date":"2021-04-13","close":7678.6226},{"date":"2021-04-14","close":7753.1719},{"date":"2021-04-15","close":7753.1719},{"date":"2021-04-16","close":8014.0947},{"date":"2021-04-19","close":8125.9194},{"date":"2021-04-20","close":8051.3701},{"date":"2021-04-21","close":7753.1719},{"date":"2021-04-22","close":10064.2139},{"date":"2021-04-23","close":10548.7861},{"date":"2021-04-26","close":9728.7393},{"date":"2021-04-27","close":9505.0908},{"date":"2021-04-28","close":9132.3408},{"date":"2021-04-29","close":9020.5166},{"date":"2021-04-30","close":8647.7686},{"date":"2021-05-03","close":8610.4951},{"date":"2021-05-04","close":8535.9443},{"date":"2021-05-06","close":8796.8682},{"date":"2021-05-07","close":8871.418},{"date":"2021-05-10","close":8871.418},{"date":"2021-05-11","close":8945.9678},{"date":"2021-05-12","close":8908.6924},{"date":"2021-05-13","close":8610.4951},{"date":"2021-05-14","close":8685.043},{"date":"2021-05-17","close":8722.3184},{"date":"2021-05-18","close":9206.8916},{"date":"2021-05-20","close":9057.792},{"date":"2021-05-21","close":9393.2656},{"date":"2021-05-24","close":9654.1885},{"date":"2021-05-25","close":9616.9131},{"date":"2021-05-26","close":9877.8389},{"date":"2021-05-27","close":9691.4639},{"date":"2021-05-28","close":9505.0908},{"date":"2021-05-31","close":9542.3652},{"date":"2021-06-01","close":9505.0908},{"date":"2021-06-02","close":9281.4414},{"date":"2021-06-03","close":9281.4414},{"date":"2021-06-04","close":9318.7158},{"date":"2021-06-07","close":9244.167},{"date":"2021-06-08","close":9057.792},{"date":"2021-06-09","close":8945.9678},{"date":"2021-06-10","close":9020.5166},{"date":"2021-06-11","close":9169.6162},{"date":"2021-06-14","close":9057.792},{"date":"2021-06-15","close":9430.54},{"date":"2021-06-16","close":9206.8916},{"date":"2021-06-17","close":8945.9678},{"date":"2021-06-18","close":9095.0674},{"date":"2021-06-21","close":9579.6396},{"date":"2021-06-22","close":9430.54},{"date":"2021-06-23","close":9355.9902},{"date":"2021-06-24","close":9430.54},{"date":"2021-06-25","close":9766.0137},{"date":"2021-06-28","close":9467.8154},{"date":"2021-06-29","close":9430.54},{"date":"2021-06-30","close":9505.0908},{"date":"2021-07-01","close":9430.54},{"date":"2021-07-02","close":9393.2656},{"date":"2021-07-05","close":12188.8799},{"date":"2021-07-06","close":11368.833},{"date":"2021-07-07","close":13046.2021},{"date":"2021-07-08","close":12524.3545},{"date":"2021-07-09","close":11816.1318},{"date":"2021-07-12","close":11257.0078},{"date":"2021-07-13","close":11219.7334},{"date":"2021-07-14","close":10846.9854},{"date":"2021-07-15","close":10921.5352},{"date":"2021-07-16","close":11443.3838},{"date":"2021-07-19","close":11294.2832},{"date":"2021-07-20","close":13679.875},{"date":"2021-07-21","close":12785.2783},{"date":"2021-07-22","close":13679.875},{"date":"2021-07-23","close":14127.1729},{"date":"2021-07-26","close":12375.2549},{"date":"2021-07-27","close":11406.1084},{"date":"2021-07-28","close":11294.2832},{"date":"2021-07-29","close":11704.3076},{"date":"2021-07-30","close":11555.208},{"date":"2021-08-02","close":10996.085},{"date":"2021-08-03","close":10586.0605},{"date":"2021-08-04","close":11070.6338},{"date":"2021-08-05","close":12487.0791},{"date":"2021-08-06","close":12375.2549},{"date":"2021-08-09","close":12114.3311},{"date":"2021-08-10","close":11107.9092},{"date":"2021-08-11","close":11182.459},{"date":"2021-08-12","close":10996.085},{"date":"2021-08-13","close":10846.9854},{"date":"2021-08-17","close":10287.8623},{"date":"2021-08-18","close":10287.8623},{"date":"2021-08-19","close":9766.0137},{"date":"2021-08-20","close":9169.6162},{"date":"2021-08-23","close":9355.9902},{"date":"2021-08-24","close":10586.0605},{"date":"2021-08-25","close":9915.1133},{"date":"2021-08-26","close":9579.6396},{"date":"2021-08-27","close":9467.8154},{"date":"2021-08-30","close":9542.3652},{"date":"2021-08-31","close":9393.2656},{"date":"2021-09-01","close":9654.1885},{"date":"2021-09-02","close":9691.4639},{"date":"2021-09-03","close":9691.4639},{"date":"2021-09-06","close":10697.8867},{"date":"2021-09-07","close":10362.4121},{"date":"2021-09-08","close":10362.4121},{"date":"2021-09-09","close":9989.6641},{"date":"2021-09-10","close":9840.5635},{"date":"2021-09-13","close":10026.9395},{"date":"2021-09-14","close":10101.4883},{"date":"2021-09-15","close":10213.3135},{"date":"2021-09-16","close":10101.4883},{"date":"2021-09-17","close":10362.4121},{"date":"2021-09-23","close":10287.8623},{"date":"2021-09-24","close":10064.2139},{"date":"2021-09-27","close":9803.2891},{"date":"2021-09-28","close":10176.0391},{"date":"2021-09-29","close":9840.5635},{"date":"2021-09-30","close":9840.5635},{"date":"2021-10-01","close":9505.0908},{"date":"2021-10-05","close":9020.5166},{"date":"2021-10-06","close":8424.1191},{"date":"2021-10-07","close":8796.8682},{"date":"2021-10-08","close":8796.8682},{"date":"2021-10-12","close":8498.6689},{"date":"2021-10-13","close":8722.3184},{"date":"2021-10-14","close":9095.0674},{"date":"2021-10-15","close":9206.8916},{"date":"2021-10-18","close":9244.167},{"date":"2021-10-19","close":9505.0908},{"date":"2021-10-20","close":9318.7158},{"date":"2021-10-21","close":9169.6162},{"date":"2021-10-22","close":9132.3408},{"date":"2021-10-25","close":9057.792},{"date":"2021-10-26","close":9169.6162},{"date":"2021-10-27","close":9057.792},{"date":"2021-10-28","close":8945.9678},{"date":"2021-10-29","close":8945.9678},{"date":"2021-11-01","close":8983.2422},{"date":"2021-11-02","close":8834.1426},{"date":"2021-11-03","close":8685.043},{"date":"2021-11-04","close":8535.9443},{"date":"2021-11-05","close":8498.6689},{"date":"2021-11-08","close":8349.5693},{"date":"2021-11-09","close":8573.2197},{"date":"2021-11-10","close":8424.1191},{"date":"2021-11-11","close":8461.3945},{"date":"2021-11-12","close":8610.4951},{"date":"2021-11-15","close":8685.043},{"date":"2021-11-16","close":8685.043},{"date":"2021-11-17","close":8573.2197},{"date":"2021-11-18","close":8610.4951},{"date":"2021-11-19","close":8647.7686},{"date":"2021-11-22","close":8349.5693},{"date":"2021-11-23","close":8275.0195},{"date":"2021-11-24","close":8237.7441},{"date":"2021-11-25","close":7976.8213},{"date":"2021-11-26","close":7454.9731},{"date":"2021-11-29","close":7753.1719},{"date":"2021-11-30","close":7380.4229},{"date":"2021-12-01","close":7566.7969},{"date":"2021-12-02","close":7902.271},{"date":"2021-12-03","close":7864.9961},{"date":"2021-12-06","close":7902.271},{"date":"2021-12-07","close":7864.9961},{"date":"2021-12-08","close":7827.7217},{"date":"2021-12-09","close":7939.5464},{"date":"2021-12-10","close":7902.271},{"date":"2021-12-13","close":7827.7217},{"date":"2021-12-14","close":7939.5464},{"date":"2021-12-15","close":7827.7217},{"date":"2021-12-16","close":7678.6226},{"date":"2021-12-17","close":7864.9961},{"date":"2021-12-20","close":7753.1719},{"date":"2021-12-21","close":7790.4463},{"date":"2021-12-22","close":8163.1948},{"date":"2021-12-23","close":8573.2197},{"date":"2021-12-24","close":8498.6689},{"date":"2021-12-27","close":8871.418},{"date":"2021-12-28","close":8386.8447},{"date":"2021-12-29","close":8424.1191},{"date":"2021-12-30","close":8424.1191},{"date":"2022-01-03","close":11300.0},{"date":"2022-01-04","close":8424.1191},{"date":"2022-01-05","close":8461.3945},{"date":"2022-01-06","close":8275.0195},{"date":"2022-01-07","close":8498.6689},{"date":"2022-01-10","close":8498.6689},{"date":"2022-01-11","close":8349.5693},{"date":"2022-01-12","close":8535.9443},{"date":"2022-01-13","close":8386.8447},{"date":"2022-01-14","close":8461.3945},{"date":"2022-01-17","close":8163.1948},{"date":"2022-01-18","close":7790.4463},{"date":"2022-01-19","close":7902.271},{"date":"2022-01-20","close":8014.0947},{"date":"2022-01-21","close":8088.6445},{"date":"2022-01-24","close":7790.4463},{"date":"2022-01-25","close":7454.9731},{"date":"2022-01-26","close":7454.9731},{"date":"2022-01-27","close":7529.5225},{"date":"2022-01-28","close":7641.3472},{"date":"2022-02-03","close":7864.9961},{"date":"2022-02-04","close":8088.6445},{"date":"2022-02-07","close":8237.7441},{"date":"2022-02-08","close":8237.7441},{"date":"2022-02-09","close":8237.7441},{"date":"2022-02-10","close":8647.7686},{"date":"2022-02-11","close":8610.4951},{"date":"2022-02-14","close":8200.4688},{"date":"2022-02-15","close":8125.9194},{"date":"2022-02-16","close":8498.6689},{"date":"2022-02-17","close":8424.1191},{"date":"2022-02-18","close":8647.7686},{"date":"2022-02-21","close":8647.7686},{"date":"2022-02-22","close":8647.7686},{"date":"2022-02-23","close":8647.7686},{"date":"2022-02-24","close":8796.8682},{"date":"2022-02-25","close":9132.3408},{"date":"2022-02-28","close":9132.3408},{"date":"2022-03-02","close":9728.7393},{"date":"2022-03-03","close":10026.9395},{"date":"2022-03-04","close":10026.9395},{"date":"2022-03-07","close":9691.4639},{"date":"2022-03-08","close":9542.3652},{"date":"2022-03-10","close":9542.3652},{"date":"2022-03-11","close":10287.8623},{"date":"2022-03-14","close":10287.8623},{"date":"2022-03-15","close":10287.8623},{"date":"2022-03-16","close":10325.1367},{"date":"2022-03-17","close":10325.1367},{"date":"2022-03-18","close":10287.8623},{"date":"2022-03-21","close":10623.3359},{"date":"2022-03-22","close":10511.5127},{"date":"2022-03-23","close":10772.4355},{"date":"2022-03-24","close":11070.6338},{"date":"2022-03-25","close":10958.8105},{"date":"2022-03-28","close":11107.9092},{"date":"2022-03-29","close":10586.0605},{"date":"2022-03-30","close":9919.5312},{"date":"2022-03-31","close":9762.7012},{"date":"2022-04-01","close":9919.5312},{"date":"2022-04-04","close":9997.9473},{"date":"2022-04-05","close":9801.9082},{"date":"2022-04-06","close":9762.7012},{"date":"2022-04-07","close":9409.833},{"date":"2022-04-08","close":9645.0781},{"date":"2022-04-11","close":9566.6631},{"date":"2022-04-12","close":9841.1162},{"date":"2022-04-13","close":9762.7012},{"date":"2022-04-14","close":10037.1543},{"date":"2022-04-15","close":9997.9473},{"date":"2022-04-18","close":9723.4941},{"date":"2022-04-19","close":9605.8701},{"date":"2022-04-20","close":9723.4941},{"date":"2022-04-21","close":9488.2471},{"date":"2022-04-22","close":9527.4551},{"date":"2022-04-25","close":9253.002},{"date":"2022-04-26","close":9174.5869},{"date":"2022-04-27","close":9096.1719},{"date":"2022-04-28","close":9174.5869},{"date":"2022-04-29","close":9449.04},{"date":"2022-05-02","close":9409.833},{"date":"2022-05-03","close":9409.833},{"date":"2022-05-04","close":9370.625},{"date":"2022-05-06","close":9056.9648},{"date":"2022-05-09","close":10800.0},{"date":"2022-05-10","close":8547.2637},{"date":"2022-05-11","close":8508.0557},{"date":"2022-05-12","close":7919.9424},{"date":"2022-05-13","close":8547.2637},{"date":"2022-05-16","close":8312.0186},{"date":"2022-05-17","close":8351.2266},{"date":"2022-05-18","close":8586.4717},{"date":"2022-05-19","close":8351.2266},{"date":"2022-05-20","close":8508.0557},{"date":"2022-05-23","close":8547.2637},{"date":"2022-05-24","close":8194.3955},{"date":"2022-05-25","close":8312.0186},{"date":"2022-05-26","close":8390.4346},{"date":"2022-05-27","close":8508.0557},{"date":"2022-05-30","close":8586.4717},{"date":"2022-05-31","close":8586.4717},{"date":"2022-06-02","close":8468.8486},{"date":"2022-06-03","close":8508.0557},{"date":"2022-06-07","close":8312.0186},{"date":"2022-06-08","close":8429.6406},{"date":"2022-06-09","close":8390.4346},{"date":"2022-06-10","close":8194.3955},{"date":"2022-06-13","close":7818.002},{"date":"2022-06-14","close":7810.1606},{"date":"2022-06-15","close":7716.0625},{"date":"2022-06-16","close":7669.0122},{"date":"2022-06-17","close":7661.1729},{"date":"2022-06-20","close":7598.439},{"date":"2022-06-21","close":7433.7681},{"date":"2022-06-22","close":7057.374},{"date":"2022-06-23","close":6978.9585},{"date":"2022-06-24","close":7245.5713},{"date":"2022-06-27","close":7371.0356},{"date":"2022-06-28","close":7363.1934},{"date":"2022-06-29","close":7567.0732},{"date":"2022-06-30","close":7402.4014},{"date":"2022-07-01","close":7355.3525},{"date":"2022-07-04","close":7237.73},{"date":"2022-07-05","close":7457.292},{"date":"2022-07-06","close":7418.0845},{"date":"2022-07-07","close":7637.6465},{"date":"2022-07-08","close":7567.0732},{"date":"2022-07-11","close":7527.8657},{"date":"2022-07-12","close":7237.73},{"date":"2022-07-13","close":7198.522},{"date":"2022-07-14","close":7261.2539},{"date":"2022-07-15","close":7331.8276},{"date":"2022-07-18","close":7402.4014},{"date":"2022-07-19","close":7308.3032},{"date":"2022-07-20","close":7229.8877},{"date":"2022-07-21","close":7292.6201},{"date":"2022-07-22","close":7347.5112},{"date":"2022-07-25","close":7496.4995},{"date":"2022-07-26","close":7496.4995},{"date":"2022-07-27","close":7425.9258},{"date":"2022-07-28","close":7410.2432},{"date":"2022-07-29","close":7472.9746},{"date":"2022-08-01","close":7488.6587},{"date":"2022-08-02","close":7833.686},{"date":"2022-08-03","close":7676.8545},{"date":"2022-08-04","close":7818.002},{"date":"2022-08-05","close":7818.002},{"date":"2022-08-08","close":7778.7939},{"date":"2022-08-09","close":7778.7939},{"date":"2022-08-10","close":7739.5869},{"date":"2022-08-11","close":7802.3193},{"date":"2022-08-12","close":7739.5869},{"date":"2022-08-16","close":7645.4883},{"date":"2022-08-17","close":7716.0625},{"date":"2022-08-18","close":7676.8545},{"date":"2022-08-19","close":7527.8657},{"date":"2022-08-22","close":7425.9258},{"date":"2022-08-23","close":7300.4609},{"date":"2022-08-24","close":7284.7778},{"date":"2022-08-25","close":7418.0845},{"date":"2022-08-26","close":7386.7192},{"date":"2022-08-29","close":7112.2642},{"date":"2022-08-30","close":7292.6201},{"date":"2022-08-31","close":7292.6201},{"date":"2022-09-01","close":7127.9487},{"date":"2022-09-02","close":7033.8491},{"date":"2022-09-05","close":6806.4448},{"date":"2022-09-06","close":6822.1279},{"date":"2022-09-07","close":6814.2871},{"date":"2022-09-08","close":6751.5547},{"date":"2022-09-13","close":6955.4351},{"date":"2022-09-14","close":6837.8115},{"date":"2022-09-15","close":6861.3359},{"date":"2022-09-16","close":6861.3359},{"date":"2022-09-19","close":6822.1279},{"date":"2022-09-20","close":6892.7021},{"date":"2022-09-21","close":6861.3359},{"date":"2022-09-22","close":6861.3359},{"date":"2022-09-23","close":6735.8716},{"date":"2022-09-26","close":6226.1729},{"date":"2022-09-27","close":5959.5605},{"date":"2022-09-28","close":5771.3638},{"date":"2022-09-29","close":5959.5605},{"date":"2022-09-30","close":5834.0957},{"date":"2022-10-04","close":5936.0361},{"date":"2022-10-05","close":6022.293},{"date":"2022-10-06","close":6030.1343},{"date":"2022-10-07","close":6006.6099},{"date":"2022-10-11","close":5928.1948},{"date":"2022-10-12","close":5983.085},{"date":"2022-10-13","close":5826.2544},{"date":"2022-10-14","close":5959.5605},{"date":"2022-10-17","close":6037.9761},{"date":"2022-10-18","close":6171.2817},{"date":"2022-10-19","close":6124.2324},{"date":"2022-10-20","close":6108.5493},{"date":"2022-10-21","close":6030.1343},{"date":"2022-10-24","close":6100.708},{"date":"2022-10-25","close":6155.5991},{"date":"2022-10-26","close":5990.9268},{"date":"2022-10-27","close":6053.6587},{"date":"2022-10-28","close":6100.708},{"date":"2022-10-31","close":6030.1343},{"date":"2022-11-01","close":5936.0361},{"date":"2022-11-02","close":5967.4019},{"date":"2022-11-03","close":5998.7681},{"date":"2022-11-04","close":5998.7681},{"date":"2022-11-07","close":6037.9761},{"date":"2022-11-08","close":6053.6587},{"date":"2022-11-09","close":6092.8662},{"date":"2022-11-10","close":6053.6587},{"date":"2022-11-11","close":6100.708},{"date":"2022-11-14","close":6061.5},{"date":"2022-11-15","close":6116.3916},{"date":"2022-11-16","close":5967.4019},{"date":"2022-11-17","close":6132.0742},{"date":"2022-11-18","close":6210.4893},{"date":"2022-11-21","close":6132.0742},{"date":"2022-11-22","close":6304.5879},{"date":"2022-11-23","close":6194.8066},{"date":"2022-11-24","close":6186.9648},{"date":"2022-11-25","close":6116.3916},{"date":"2022-11-28","close":6100.708},{"date":"2022-11-29","close":6092.8662},{"date":"2022-11-30","close":6069.3418},{"date":"2022-12-01","close":6092.8662},{"date":"2022-12-02","close":6155.5991},{"date":"2022-12-05","close":6085.0254},{"date":"2022-12-06","close":6037.9761},{"date":"2022-12-07","close":6077.1836},{"date":"2022-12-08","close":6100.708},{"date":"2022-12-09","close":6108.5493},{"date":"2022-12-12","close":6077.1836},{"date":"2022-12-13","close":6037.9761},{"date":"2022-12-14","close":6092.8662},{"date":"2022-12-15","close":6163.4404},{"date":"2022-12-16","close":6194.8066},{"date":"2022-12-19","close":6171.2817},{"date":"2022-12-20","close":6100.708},{"date":"2022-12-21","close":6100.708},{"date":"2022-12-22","close":6037.9761},{"date":"2022-12-23","close":5912.5112},{"date":"2022-12-26","close":5888.9868},{"date":"2022-12-27","close":5888.9868},{"date":"2022-12-28","close":5865.4619},{"date":"2022-12-29","close":5818.4131},{"date":"2023-01-02","close":5873.3037},{"date":"2023-01-03","close":5857.6211},{"date":"2023-01-04","close":5849.7793},{"date":"2023-01-05","close":5818.4131},{"date":"2023-01-06","close":5810.5713},{"date":"2023-01-09","close":5951.7188},{"date":"2023-01-10","close":6085.0254},{"date":"2023-01-11","close":6116.3916},{"date":"2023-01-12","close":6108.5493},{"date":"2023-01-13","close":6092.8662},{"date":"2023-01-16","close":6108.5493},{"date":"2023-01-17","close":6116.3916},{"date":"2023-01-18","close":6147.7568},{"date":"2023-01-19","close":6163.4404},{"date":"2023-01-20","close":6194.8066},{"date":"2023-01-25","close":6249.6968},{"date":"2023-01-26","close":6320.2705},{"date":"2023-01-27","close":6367.3198},{"date":"2023-01-30","close":6281.063},{"date":"2023-01-31","close":6296.7456},{"date":"2023-02-01","close":6477.1011},{"date":"2023-02-02","close":8413.958},{"date":"2023-02-03","close":8586.4717},{"date":"2023-02-06","close":8084.6147},{"date":"2023-02-07","close":7841.5273},{"date":"2023-02-08","close":7841.5273},{"date":"2023-02-09","close":7520.0244},{"date":"2023-02-10","close":7276.9375},{"date":"2023-02-13","close":7300.4609},{"date":"2023-02-14","close":7378.8765},{"date":"2023-02-15","close":7135.7896},{"date":"2023-02-16","close":7300.4609},{"date":"2023-02-17","close":7214.2046},{"date":"2023-02-20","close":7206.3633},{"date":"2023-02-21","close":7182.8384},{"date":"2023-02-22","close":6822.1279},{"date":"2023-02-23","close":6908.3853},{"date":"2023-02-24","close":6900.5435},{"date":"2023-02-27","close":6751.5547},{"date":"2023-02-28","close":6877.0195},{"date":"2023-03-02","close":6955.4351},{"date":"2023-03-03","close":6884.8604},{"date":"2023-03-06","close":6735.8716},{"date":"2023-03-07","close":6618.2485},{"date":"2023-03-08","close":6555.5166},{"date":"2023-03-09","close":6461.4185},{"date":"2023-03-10","close":6359.478},{"date":"2023-03-13","close":6398.686},{"date":"2023-03-14","close":6108.5493},{"date":"2023-03-15","close":6085.0254},{"date":"2023-03-16","close":6077.1836},{"date":"2023-03-17","close":6288.9048},{"date":"2023-03-20","close":6351.6367},{"date":"2023-03-21","close":6273.2217},{"date":"2023-03-22","close":6234.0137},{"date":"2023-03-23","close":6116.3916},{"date":"2023-03-24","close":6335.9536},{"date":"2023-03-27","close":6343.7954},{"date":"2023-03-28","close":6531.9917},{"date":"2023-03-29","close":6312.4292},{"date":"2023-03-30","close":6473.2559},{"date":"2023-03-31","close":6328.5117},{"date":"2023-04-03","close":6384.8008},{"date":"2023-04-04","close":6433.0488},{"date":"2023-04-05","close":6674.2881},{"date":"2023-04-06","close":7108.5195},{"date":"2023-04-07","close":6682.3291},{"date":"2023-04-10","close":6931.6104},{"date":"2023-04-11","close":6553.6689},{"date":"2023-04-12","close":6553.6689},{"date":"2023-04-13","close":6601.916},{"date":"2023-04-14","close":6955.7334},{"date":"2023-04-17","close":6915.5273},{"date":"2023-04-18","close":6609.9575},{"date":"2023-04-19","close":6722.5361},{"date":"2023-04-20","close":6392.8423},{"date":"2023-04-21","close":6392.8423},{"date":"2023-04-24","close":6360.6768},{"date":"2023-04-25","close":6296.3462},{"date":"2023-04-26","close":6143.5615},{"date":"2023-04-27","close":6119.4375},{"date":"2023-04-28","close":6047.0659},{"date":"2023-05-02","close":6151.603},{"date":"2023-05-03","close":6151.603},{"date":"2023-05-04","close":6047.0659},{"date":"2023-05-08","close":6006.8594},{"date":"2023-05-09","close":5926.4458},{"date":"2023-05-10","close":6014.9004},{"date":"2023-05-11","close":6014.9004},{"date":"2023-05-12","close":5942.5288},{"date":"2023-05-15","close":5966.6528},{"date":"2023-05-16","close":5926.4458},{"date":"2023-05-17","close":5934.4873},{"date":"2023-05-18","close":5926.4458},{"date":"2023-05-19","close":5934.4873},{"date":"2023-05-22","close":6022.9419},{"date":"2023-05-23","close":6055.1069},{"date":"2023-05-24","close":6039.0244},{"date":"2023-05-25","close":5950.5698},{"date":"2023-05-26","close":5910.3638},{"date":"2023-05-30","close":5837.9917},{"date":"2023-05-31","close":5894.2808},{"date":"2023-06-01","close":5894.2808},{"date":"2023-06-02","close":5926.4458},{"date":"2023-06-05","close":5926.4458},{"date":"2023-06-07","close":5910.3638},{"date":"2023-06-08","close":5862.1157},{"date":"2023-06-09","close":5910.3638},{"date":"2023-06-12","close":5942.5288},{"date":"2023-06-13","close":5950.5698},{"date":"2023-06-14","close":5886.2397},{"date":"2023-06-15","close":5862.1157},{"date":"2023-06-16","close":5870.1567},{"date":"2023-06-19","close":5829.9502},{"date":"2023-06-20","close":5837.9917},{"date":"2023-06-21","close":5781.7026},{"date":"2023-06-22","close":5781.7026},{"date":"2023-06-23","close":5797.7856},{"date":"2023-06-26","close":5773.6616},{"date":"2023-06-27","close":5733.4551},{"date":"2023-06-28","close":5717.3726},{"date":"2023-06-29","close":5709.3306},{"date":"2023-06-30","close":5596.7524},{"date":"2023-07-03","close":5612.8354},{"date":"2023-07-04","close":5628.9175},{"date":"2023-07-05","close":5620.8765},{"date":"2023-07-06","close":5524.3804},{"date":"2023-07-07","close":5452.0093},{"date":"2023-07-10","close":5355.5132},{"date":"2023-07-11","close":5492.2153},{"date":"2023-07-12","close":5612.8354},{"date":"2023-07-13","close":5612.8354},{"date":"2023-07-14","close":5532.4224},{"date":"2023-07-17","close":5435.9263},{"date":"2023-07-18","close":5226.8521},{"date":"2023-07-19","close":5210.7695},{"date":"2023-07-20","close":5202.7285},{"date":"2023-07-21","close":5234.8936},{"date":"2023-07-24","close":5057.9844},{"date":"2023-07-25","close":4985.6133},{"date":"2023-07-26","close":4985.6133},{"date":"2023-07-27","close":5066.0259},{"date":"2023-07-28","close":5194.6865},{"date":"2023-07-31","close":5090.1494},{"date":"2023-08-01","close":5090.1494},{"date":"2023-08-02","close":5049.9434},{"date":"2023-08-03","close":5001.6953},{"date":"2023-08-04","close":4969.5303},{"date":"2023-08-07","close":4889.1172},{"date":"2023-08-08","close":4913.2407},{"date":"2023-08-09","close":4929.3232},{"date":"2023-08-10","close":4905.1997},{"date":"2023-08-11","close":4905.1997},{"date":"2023-08-14","close":4905.1997},{"date":"2023-08-16","close":4889.1172},{"date":"2023-08-17","close":4881.0762},{"date":"2023-08-18","close":4881.0762},{"date":"2023-08-21","close":4848.9102},{"date":"2023-08-22","close":4824.7866},{"date":"2023-08-23","close":4856.9521},{"date":"2023-08-24","close":4840.8691},{"date":"2023-08-25","close":4848.9102},{"date":"2023-08-28","close":4905.1997},{"date":"2023-08-29","close":5130.3564},{"date":"2023-08-30","close":5122.3154},{"date":"2023-08-31","close":5090.1494},{"date":"2023-09-01","close":5090.1494},{"date":"2023-09-04","close":5074.0674},{"date":"2023-09-05","close":4953.4473},{"date":"2023-09-06","close":5017.7783},{"date":"2023-09-07","close":5001.6953},{"date":"2023-09-08","close":4961.4893},{"date":"2023-09-11","close":4977.5718},{"date":"2023-09-12","close":5001.6953},{"date":"2023-09-13","close":4921.2822},{"date":"2023-09-14","close":4985.6133},{"date":"2023-09-15","close":5082.1089},{"date":"2023-09-18","close":5066.0259},{"date":"2023-09-19","close":5025.8193},{"date":"2023-09-20","close":4993.6538},{"date":"2023-09-21","close":4824.7866},{"date":"2023-09-22","close":4808.7036},{"date":"2023-09-25","close":4808.7036},{"date":"2023-09-26","close":4792.6216},{"date":"2023-09-27","close":4639.8364},{"date":"2023-10-04","close":4647.8774},{"date":"2023-10-05","close":4374.4731},{"date":"2023-10-06","close":4406.6387},{"date":"2023-10-10","close":4261.895},{"date":"2023-10-11","close":4366.4321},{"date":"2023-10-12","close":4422.7212},{"date":"2023-10-13","close":4398.5972},{"date":"2023-10-16","close":4398.5972},{"date":"2023-10-17","close":4390.5557},{"date":"2023-10-18","close":4487.0518},{"date":"2023-10-19","close":4422.7212},{"date":"2023-10-20","close":4294.0601},{"date":"2023-10-23","close":4141.2754},{"date":"2023-10-24","close":4133.2339},{"date":"2023-10-25","close":4205.606},{"date":"2023-10-26","close":4189.5229},{"date":"2023-10-27","close":4454.8862},{"date":"2023-10-30","close":4390.5557},{"date":"2023-10-31","close":4390.5557},{"date":"2023-11-01","close":4487.0518},{"date":"2023-11-02","close":4479.0103},{"date":"2023-11-03","close":4551.3818},{"date":"2023-11-06","close":4663.9604},{"date":"2023-11-07","close":4599.6299},{"date":"2023-11-08","close":4655.9189},{"date":"2023-11-09","close":4631.7949},{"date":"2023-11-10","close":4470.9688},{"date":"2023-11-13","close":4374.4731},{"date":"2023-11-14","close":4470.9688},{"date":"2023-11-15","close":4527.2583},{"date":"2023-11-16","close":4567.4648},{"date":"2023-11-17","close":4567.4648},{"date":"2023-11-20","close":4615.7124},{"date":"2023-11-21","close":4607.6714},{"date":"2023-11-22","close":4655.9189},{"date":"2023-11-23","close":4680.043},{"date":"2023-11-24","close":4639.8364},{"date":"2023-11-27","close":4647.8774},{"date":"2023-11-28","close":4543.3403},{"date":"2023-11-29","close":4720.2495},{"date":"2023-11-30","close":4607.6714},{"date":"2023-12-01","close":4527.2583},{"date":"2023-12-04","close":4873.0342},{"date":"2023-12-05","close":4760.4561},{"date":"2023-12-06","close":4832.8276},{"date":"2023-12-07","close":4744.3735},{"date":"2023-12-08","close":4752.415},{"date":"2023-12-11","close":4712.2085},{"date":"2023-12-12","close":4720.2495},{"date":"2023-12-13","close":4647.8774},{"date":"2023-12-14","close":4567.4648},{"date":"2023-12-15","close":4559.4233},{"date":"2023-12-18","close":4720.2495},{"date":"2023-12-19","close":4744.3735},{"date":"2023-12-20","close":4816.7451},{"date":"2023-12-21","close":4760.4561},{"date":"2023-12-22","close":4744.3735},{"date":"2023-12-26","close":4680.043},{"date":"2023-12-27","close":4744.3735},{"date":"2023-12-28","close":4728.2905},{"date":"2024-01-02","close":4961.4893},{"date":"2024-01-03","close":4864.9932},{"date":"2024-01-04","close":4824.7866},{"date":"2024-01-05","close":4800.6631},{"date":"2024-01-08","close":4655.9189},{"date":"2024-01-09","close":4688.0845},{"date":"2024-01-10","close":4736.332},{"date":"2024-01-11","close":4881.0762},{"date":"2024-01-12","close":5001.6953},{"date":"2024-01-15","close":4840.8691},{"date":"2024-01-16","close":4985.6133},{"date":"2024-01-17","close":4776.5391},{"date":"2024-01-18","close":4752.415},{"date":"2024-01-19","close":4864.9932},{"date":"2024-01-22","close":4511.1758},{"date":"2024-01-23","close":4607.6714},{"date":"2024-01-24","close":4607.6714},{"date":"2024-01-25","close":4470.9688},{"date":"2024-01-26","close":4406.6387},{"date":"2024-01-29","close":4390.5557},{"date":"2024-01-30","close":4462.9272},{"date":"2024-01-31","close":4454.8862},{"date":"2024-02-01","close":4454.8862},{"date":"2024-02-02","close":4382.5142},{"date":"2024-02-05","close":4390.5557},{"date":"2024-02-06","close":4350.3491},{"date":"2024-02-07","close":4358.3901},{"date":"2024-02-08","close":4277.9771},{"date":"2024-02-13","close":4245.812},{"date":"2024-02-14","close":4269.936},{"date":"2024-02-15","close":4253.853},{"date":"2024-02-16","close":4269.936},{"date":"2024-02-19","close":4366.4321},{"date":"2024-02-20","close":4374.4731},{"date":"2024-02-21","close":4406.6387},{"date":"2024-02-22","close":4414.6797},{"date":"2024-02-23","close":4406.6387},{"date":"2024-02-26","close":4350.3491},{"date":"2024-02-27","close":4374.4731},{"date":"2024-02-28","close":4269.936},{"date":"2024-02-29","close":4286.019},{"date":"2024-03-04","close":4318.1841},{"date":"2024-03-05","close":4374.4731},{"date":"2024-03-06","close":4334.2666},{"date":"2024-03-07","close":4350.3491},{"date":"2024-03-08","close":4229.73},{"date":"2024-03-11","close":4237.771},{"date":"2024-03-12","close":4229.73},{"date":"2024-03-13","close":4261.895},{"date":"2024-03-14","close":4342.3076},{"date":"2024-03-15","close":4253.853},{"date":"2024-03-18","close":4213.647},{"date":"2024-03-19","close":4181.4819},{"date":"2024-03-20","close":4318.1841},{"date":"2024-03-21","close":4334.2666},{"date":"2024-03-22","close":4326.2256},{"date":"2024-03-25","close":4294.0601},{"date":"2024-03-26","close":4269.936},{"date":"2024-03-27","close":4261.895},{"date":"2024-03-28","close":4245.812},{"date":"2024-03-29","close":4205.606},{"date":"2024-04-01","close":4213.647},{"date":"2024-04-02","close":4245.812},{"date":"2024-04-03","close":4261.895},{"date":"2024-04-04","close":4261.895},{"date":"2024-04-05","close":4261.895},{"date":"2024-04-08","close":4318.1841},{"date":"2024-04-09","close":4366.4321},{"date":"2024-04-11","close":4173.4399},{"date":"2024-04-12","close":4334.2666},{"date":"2024-04-15","close":4374.4731},{"date":"2024-04-16","close":4310.1431},{"date":"2024-04-17","close":4181.4819},{"date":"2024-04-18","close":4318.1841},{"date":"2024-04-19","close":4302.1016},{"date":"2024-04-22","close":4302.1016},{"date":"2024-04-23","close":4334.2666},{"date":"2024-04-24","close":4245.812},{"date":"2024-04-25","close":4261.895},{"date":"2024-04-26","close":4221.6885},{"date":"2024-04-29","close":4205.606},{"date":"2024-04-30","close":4261.895},{"date":"2024-05-02","close":4261.895},{"date":"2024-05-03","close":4318.1841},{"date":"2024-05-07","close":4350.3491},{"date":"2024-05-08","close":4286.019},{"date":"2024-05-09","close":4294.0601},{"date":"2024-05-10","close":4318.1841},{"date":"2024-05-13","close":4334.2666},{"date":"2024-05-14","close":4358.3901},{"date":"2024-05-16","close":4438.8032},{"date":"2024-05-17","close":4487.0518},{"date":"2024-05-20","close":4583.5474},{"date":"2024-05-21","close":4696.126},{"date":"2024-05-22","close":4639.8364},{"date":"2024-05-23","close":4623.7534},{"date":"2024-05-24","close":4567.4648},{"date":"2024-05-27","close":4487.0518},{"date":"2024-05-28","close":4712.2085},{"date":"2024-05-29","close":4688.0845},{"date":"2024-05-30","close":4583.5474},{"date":"2024-05-31","close":4591.5889},{"date":"2024-06-03","close":4615.7124},{"date":"2024-06-04","close":4479.0103},{"date":"2024-06-05","close":4503.1343},{"date":"2024-06-07","close":4583.5474},{"date":"2024-06-10","close":4599.6299},{"date":"2024-06-11","close":4599.6299},{"date":"2024-06-12","close":4688.0845},{"date":"2024-06-13","close":4688.0845},{"date":"2024-06-14","close":5001.6953},{"date":"2024-06-17","close":4889.1172},{"date":"2024-06-18","close":4977.5718},{"date":"2024-06-19","close":4953.4473},{"date":"2024-06-20","close":4945.4062},{"date":"2024-06-21","close":5299.2236},{"date":"2024-06-24","close":5508.2983},{"date":"2024-06-25","close":5548.5044},{"date":"2024-06-26","close":5524.3804},{"date":"2024-06-27","close":5460.0498},{"date":"2024-06-28","close":5580.6699},{"date":"2024-07-01","close":5572.6284},{"date":"2024-07-02","close":5260.6309},{"date":"2024-07-03","close":5121.9648},{"date":"2024-07-04","close":4991.9653},{"date":"2024-07-05","close":4983.2988},{"date":"2024-07-08","close":5078.6318},{"date":"2024-07-09","close":5269.2974},{"date":"2024-07-10","close":5312.6299},{"date":"2024-07-11","close":5338.6299},{"date":"2024-07-12","close":5390.6294},{"date":"2024-07-15","close":5182.6309},{"date":"2024-07-16","close":5078.6318},{"date":"2024-07-17","close":5156.6313},{"date":"2024-07-18","close":5121.9648},{"date":"2024-07-19","close":5191.2974},{"date":"2024-07-22","close":5095.9648},{"date":"2024-07-23","close":5095.9648},{"date":"2024-07-24","close":5199.9644},{"date":"2024-07-25","close":5113.2983},{"date":"2024-07-26","close":5087.2983},{"date":"2024-07-29","close":5113.2983},{"date":"2024-07-30","close":5130.6313},{"date":"2024-07-31","close":5139.2979},{"date":"2024-08-01","close":5165.2979},{"date":"2024-08-02","close":5043.9653},{"date":"2024-08-05","close":4558.6357},{"date":"2024-08-06","close":4714.6343},{"date":"2024-08-07","close":4801.3003},{"date":"2024-08-08","close":4775.3003},{"date":"2024-08-09","close":4783.9668},{"date":"2024-08-12","close":4853.3003},{"date":"2024-08-13","close":4861.9668},{"date":"2024-08-14","close":4922.6328},{"date":"2024-08-16","close":4809.9668},{"date":"2024-08-19","close":4853.3003},{"date":"2024-08-20","close":4861.9668},{"date":"2024-08-21","close":4905.2993},{"date":"2024-08-22","close":4913.9663},{"date":"2024-08-23","close":4913.9663},{"date":"2024-08-26","close":4939.9663},{"date":"2024-08-27","close":4896.6328},{"date":"2024-08-28","close":4896.6328},{"date":"2024-08-29","close":4913.9663},{"date":"2024-08-30","close":4939.9663},{"date":"2024-09-02","close":4948.6328},{"date":"2024-09-03","close":5269.2974},{"date":"2024-09-04","close":4991.9653},{"date":"2024-09-05","close":5321.2969},{"date":"2024-09-06","close":5165.2979},{"date":"2024-09-09","close":5277.9639},{"date":"2024-09-10","close":5052.6323},{"date":"2024-09-11","close":5026.6323},{"date":"2024-09-12","close":4974.6323},{"date":"2024-09-13","close":5087.2983},{"date":"2024-09-19","close":4983.2988},{"date":"2024-09-20","close":5139.2979},{"date":"2024-09-23","close":5165.2979},{"date":"2024-09-24","close":5173.9648},{"date":"2024-09-25","close":5035.2988},{"date":"2024-09-26","close":5043.9653},{"date":"2024-09-27","close":5035.2988},{"date":"2024-09-30","close":4991.9653},{"date":"2024-10-02","close":4931.2993},{"date":"2024-10-04","close":4991.9653},{"date":"2024-10-07","close":5095.9648},{"date":"2024-10-08","close":5078.6318},{"date":"2024-10-10","close":4991.9653},{"date":"2024-10-11","close":4974.6323},{"date":"2024-10-14","close":4957.2993},{"date":"2024-10-15","close":4922.6328},{"date":"2024-10-16","close":4922.6328},{"date":"2024-10-17","close":4896.6328},{"date":"2024-10-18","close":4835.9668},{"date":"2024-10-21","close":4887.9663},{"date":"2024-10-22","close":4835.9668},{"date":"2024-10-23","close":4827.3003},{"date":"2024-10-24","close":4853.3003},{"date":"2024-10-25","close":4818.6333},{"date":"2024-10-28","close":4844.6333},{"date":"2024-10-29","close":4809.9668},{"date":"2024-10-30","close":4931.2993},{"date":"2024-10-31","close":4896.6328},{"date":"2024-11-01","close":4844.6333},{"date":"2024-11-04","close":4913.9663},{"date":"2024-11-05","close":4939.9663},{"date":"2024-11-06","close":4931.2993},{"date":"2024-11-07","close":4818.6333},{"date":"2024-11-08","close":4809.9668},{"date":"2024-11-11","close":4792.6338},{"date":"2024-11-12","close":4653.9683},{"date":"2024-11-13","close":4645.3018},{"date":"2024-11-14","close":4523.9688},{"date":"2024-11-15","close":4593.3018},{"date":"2024-11-18","close":4532.6357},{"date":"2024-11-19","close":4653.9683},{"date":"2024-11-20","close":4697.3008},{"date":"2024-11-21","close":4896.6328},{"date":"2024-11-22","close":4913.9663},{"date":"2024-11-25","close":4887.9663},{"date":"2024-11-26","close":4974.6323},{"date":"2024-11-27","close":4931.2993},{"date":"2024-11-28","close":4896.6328},{"date":"2024-11-29","close":4697.3008},{"date":"2024-12-02","close":4783.9668},{"date":"2024-12-03","close":4913.9663},{"date":"2024-12-04","close":4835.9668},{"date":"2024-12-05","close":4731.9673},{"date":"2024-12-06","close":4679.9678},{"date":"2024-12-09","close":4584.6348},{"date":"2024-12-10","close":4671.3013},{"date":"2024-12-11","close":4775.3003},{"date":"2024-12-12","close":4861.9668},{"date":"2024-12-13","close":4853.3003},{"date":"2024-12-16","close":4844.6333},{"date":"2024-12-17","close":4723.3008},{"date":"2024-12-18","close":4913.9663},{"date":"2024-12-19","close":4905.2993},{"date":"2024-12-20","close":4809.9668},{"date":"2024-12-23","close":4853.3003},{"date":"2024-12-24","close":4809.9668},{"date":"2024-12-26","close":4801.3003},{"date":"2024-12-27","close":4775.3003},{"date":"2024-12-30","close":4749.3008},{"date":"2025-01-02","close":4801.3003},{"date":"2025-01-03","close":4844.6333},{"date":"2025-01-06","close":4809.9668},{"date":"2025-01-07","close":4844.6333},{"date":"2025-01-08","close":4818.6333},{"date":"2025-01-09","close":4835.9668},{"date":"2025-01-10","close":4818.6333},{"date":"2025-01-13","close":4801.3003},{"date":"2025-01-14","close":4827.3003},{"date":"2025-01-15","close":4809.9668},{"date":"2025-01-16","close":4827.3003},{"date":"2025-01-17","close":4809.9668},{"date":"2025-01-20","close":4801.3003},{"date":"2025-01-21","close":4705.9678},{"date":"2025-01-22","close":4679.9678},{"date":"2025-01-23","close":4679.9678},{"date":"2025-01-24","close":4679.9678},{"date":"2025-01-31","close":4723.3008},{"date":"2025-02-03","close":4723.3008},{"date":"2025-02-04","close":4809.9668},{"date":"2025-02-05","close":4783.9668},{"date":"2025-02-06","close":4801.3003},{"date":"2025-02-07","close":4818.6333},{"date":"2025-02-10","close":4714.6343},{"date":"2025-02-11","close":4766.6343},{"date":"2025-02-12","close":4775.3003},{"date":"2025-02-13","close":4792.6338},{"date":"2025-02-14","close":4818.6333},{"date":"2025-02-17","close":4913.9663},{"date":"2025-02-18","close":4887.9663},{"date":"2025-02-19","close":4922.6328},{"date":"2025-02-20","close":4931.2993},{"date":"2025-02-21","close":4983.2988},{"date":"2025-02-24","close":5087.2983},{"date":"2025-02-25","close":5156.6313},{"date":"2025-02-26","close":5104.6313},{"date":"2025-02-27","close":5121.9648},{"date":"2025-02-28","close":5147.9648},{"date":"2025-03-04","close":5113.2983},{"date":"2025-03-05","close":5121.9648},{"date":"2025-03-06","close":5199.9644},{"date":"2025-03-07","close":5199.9644},{"date":"2025-03-10","close":5199.9644},{"date":"2025-03-11","close":5191.2974},{"date":"2025-03-12","close":5173.9648},{"date":"2025-03-13","close":5130.6313},{"date":"2025-03-14","close":5139.2979},{"date":"2025-03-17","close":5139.2979},{"date":"2025-03-18","close":5173.9648},{"date":"2025-03-19","close":5130.6313},{"date":"2025-03-20","close":5165.2979},{"date":"2025-03-21","close":5165.2979},{"date":"2025-03-24","close":5225.9639},{"date":"2025-03-25","close":5225.9639},{"date":"2025-03-26","close":5260.6309},{"date":"2025-03-27","close":5260.6309},{"date":"2025-03-28","close":5217.2974},{"date":"2025-03-31","close":5095.9648},{"date":"2025-04-01","close":5087.2983},{"date":"2025-04-02","close":5087.2983},{"date":"2025-04-03","close":5087.2983},{"date":"2025-04-04","close":5121.9648},{"date":"2025-04-07","close":4922.6328},{"date":"2025-04-08","close":4931.2993},{"date":"2025-04-09","close":4939.9663},{"date":"2025-04-10","close":5069.9653},{"date":"2025-04-11","close":5147.9648},{"date":"2025-04-14","close":5182.6309},{"date":"2025-04-15","close":5208.6309},{"date":"2025-04-16","close":5225.9639},{"date":"2025-04-17","close":5251.9639},{"date":"2025-04-18","close":5407.9629},{"date":"2025-04-21","close":5459.9624},{"date":"2025-04-22","close":5537.9619},{"date":"2025-04-23","close":5459.9624},{"date":"2025-04-24","close":5425.2959},{"date":"2025-04-25","close":5407.9629},{"date":"2025-04-28","close":5459.9624},{"date":"2025-04-29","close":5503.2954},{"date":"2025-04-30","close":5425.2959},{"date":"2025-05-02","close":5477.2959},{"date":"2025-05-07","close":5425.2959},{"date":"2025-05-08","close":5407.9629},{"date":"2025-05-09","close":5425.2959},{"date":"2025-05-12","close":5459.9624},{"date":"2025-05-13","close":5477.2959},{"date":"2025-05-14","close":5529.2954},{"date":"2025-05-15","close":5555.2954},{"date":"2025-05-16","close":5589.9614},{"date":"2025-05-19","close":5563.9619},{"date":"2025-05-20","close":5555.2954},{"date":"2025-05-21","close":5633.2944},{"date":"2025-05-22","close":5711.2939},{"date":"2025-05-23","close":5737.2939},{"date":"2025-05-26","close":5711.2939},{"date":"2025-05-27","close":5702.6274},{"date":"2025-05-28","close":5771.9604},{"date":"2025-05-29","close":5971.2925},{"date":"2025-05-30","close":5953.959},{"date":"2025-06-02","close":5893.2925},{"date":"2025-06-04","close":6187.957},{"date":"2025-06-05","close":6239.957},{"date":"2025-06-09","close":6378.623},{"date":"2025-06-10","close":6421.9561},{"date":"2025-06-11","close":6404.6226},{"date":"2025-06-12","close":6439.2891},{"date":"2025-06-13","close":6439.2891},{"date":"2025-06-16","close":6465.2891},{"date":"2025-06-17","close":6430.6226},{"date":"2025-06-18","close":6482.6221},{"date":"2025-06-19","close":6543.2886},{"date":"2025-06-20","close":6699.2871},{"date":"2025-06-23","close":6733.9536},{"date":"2025-06-24","close":6915.9521},{"date":"2025-06-25","close":7366.6162},{"date":"2025-06-26","close":7132.6177},{"date":"2025-06-27","close":7019.9517},{"date":"2025-06-30","close":7063.2852},{"date":"2025-07-01","close":7080.6182},{"date":"2025-07-02","close":7089.9102},{"date":"2025-07-03","close":6885.4829},{"date":"2025-07-04","close":6736.8086},{"date":"2025-07-07","close":6690.3477},{"date":"2025-07-08","close":6969.1123},{"date":"2025-07-09","close":7303.6294},{"date":"2025-07-10","close":7303.6294},{"date":"2025-07-11","close":7424.4272},{"date":"2025-07-14","close":7415.1353},{"date":"2025-07-15","close":7331.5059},{"date":"2025-07-16","close":7164.2471},{"date":"2025-07-17","close":7136.3711},{"date":"2025-07-18","close":6969.1123},{"date":"2025-07-21","close":6969.1123},{"date":"2025-07-22","close":6913.3594},{"date":"2025-07-23","close":6941.2358},{"date":"2025-07-24","close":6866.8984},{"date":"2025-07-25","close":6783.269},{"date":"2025-07-28","close":6597.4263},{"date":"2025-07-29","close":6764.6851},{"date":"2025-07-30","close":6764.6851},{"date":"2025-07-31","close":6783.269},{"date":"2025-08-01","close":6578.8418},{"date":"2025-08-04","close":6634.5947},{"date":"2025-08-05","close":6681.0557},{"date":"2025-08-06","close":6773.9771},{"date":"2025-08-07","close":6690.3477},{"date":"2025-08-08","close":6634.5947},{"date":"2025-08-11","close":6606.7183},{"date":"2025-08-12","close":6653.1792},{"date":"2025-08-13","close":6681.0557},{"date":"2025-08-14","close":6560.2578},{"date":"2025-08-18","close":6523.0889},{"date":"2025-08-19","close":6550.9653},{"date":"2025-08-20","close":6504.5049},{"date":"2025-08-21","close":6523.0889},{"date":"2025-08-22","close":6513.7969},{"date":"2025-08-25","close":6550.9653},{"date":"2025-08-26","close":6532.3813},{"date":"2025-08-27","close":6532.3813},{"date":"2025-08-28","close":6662.4712},{"date":"2025-08-29","close":6625.3027},{"date":"2025-09-01","close":6532.3813},{"date":"2025-09-02","close":6550.9653},{"date":"2025-09-03","close":6523.0889},{"date":"2025-09-04","close":6550.9653},{"date":"2025-09-05","close":6550.9653},{"date":"2025-09-08","close":6569.5498},{"date":"2025-09-09","close":6606.7183},{"date":"2025-09-10","close":6755.3926},{"date":"2025-09-11","close":6588.1338},{"date":"2025-09-12","close":6569.5498},{"date":"2025-09-15","close":6643.8867},{"date":"2025-09-16","close":6653.1792},{"date":"2025-09-17","close":6643.8867},{"date":"2025-09-18","close":6606.7183},{"date":"2025-09-19","close":7050.0},{"date":"2025-09-22","close":6588.1338},{"date":"2025-09-23","close":6569.5498},{"date":"2025-09-24","close":6532.3813},{"date":"2025-09-25","close":6560.2578},{"date":"2025-09-26","close":6476.6284},{"date":"2025-09-29","close":6550.9653},{"date":"2025-09-30","close":6569.5498},{"date":"2025-10-01","close":6597.4263},{"date":"2025-10-02","close":6560.2578},{"date":"2025-10-10","close":6495.2124},{"date":"2025-10-13","close":6430.1675},{"date":"2025-10-14","close":6458.0439},{"date":"2025-10-15","close":6504.5049},{"date":"2025-10-16","close":6550.9653},{"date":"2025-10-17","close":6448.752},{"date":"2025-10-20","close":6513.7969},{"date":"2025-10-21","close":6523.0889},{"date":"2025-10-22","close":6476.6284},{"date":"2025-10-23","close":6458.0439},{"date":"2025-10-24","close":6458.0439},{"date":"2025-10-27","close":6439.4595},{"date":"2025-10-28","close":6439.4595},{"date":"2025-10-29","close":6439.4595},{"date":"2025-10-30","close":6346.5381},{"date":"2025-10-31","close":6318.6616},{"date":"2025-11-03","close":6086.3579},{"date":"2025-11-04","close":6253.6167},{"date":"2025-11-05","close":6086.3579},{"date":"2025-11-06","close":6169.9873},{"date":"2025-11-07","close":6179.2793},{"date":"2025-11-10","close":6253.6167},{"date":"2025-11-11","close":6253.6167},{"date":"2025-11-12","close":6411.583},{"date":"2025-11-13","close":6402.291},{"date":"2025-11-14","close":6411.583},{"date":"2025-11-17","close":6458.0439},{"date":"2025-11-18","close":6402.291},{"date":"2025-11-19","close":6430.1675},{"date":"2025-11-20","close":6476.6284},{"date":"2025-11-21","close":6411.583},{"date":"2025-11-24","close":6495.2124},{"date":"2025-11-25","close":6244.3247},{"date":"2025-11-26","close":6337.2461},{"date":"2025-11-27","close":6374.4146},{"date":"2025-11-28","close":6327.9536},{"date":"2025-12-01","close":6392.999},{"date":"2025-12-02","close":6392.999},{"date":"2025-12-03","close":6439.4595},{"date":"2025-12-04","close":6439.4595},{"date":"2025-12-05","close":6439.4595},{"date":"2025-12-08","close":6392.999},{"date":"2025-12-09","close":6392.999},{"date":"2025-12-10","close":6402.291},{"date":"2025-12-11","close":6430.1675},{"date":"2025-12-12","close":6448.752},{"date":"2025-12-15","close":6458.0439},{"date":"2025-12-16","close":6550.9653},{"date":"2025-12-17","close":6653.1792},{"date":"2025-12-18","close":6643.8867},{"date":"2025-12-19","close":6588.1338},{"date":"2025-12-22","close":6588.1338},{"date":"2025-12-23","close":6625.3027},{"date":"2025-12-24","close":6643.8867},{"date":"2025-12-26","close":6643.8867},{"date":"2025-12-29","close":6643.8867},{"date":"2025-12-30","close":6643.8867},{"date":"2026-01-02","close":6662.4712},{"date":"2026-01-05","close":6690.3477},{"date":"2026-01-06","close":6792.5615},{"date":"2026-01-07","close":6773.9771},{"date":"2026-01-08","close":6801.8535},{"date":"2026-01-09","close":6848.3145},{"date":"2026-01-12","close":6885.4829},{"date":"2026-01-13","close":6857.6064},{"date":"2026-01-14","close":6764.6851},{"date":"2026-01-15","close":6653.1792},{"date":"2026-01-16","close":6662.4712},{"date":"2026-01-19","close":6606.7183},{"date":"2026-01-20","close":6560.2578},{"date":"2026-01-21","close":6513.7969},{"date":"2026-01-22","close":6616.0103},{"date":"2026-01-23","close":6829.73},{"date":"2026-01-26","close":6950.5278},{"date":"2026-01-27","close":6941.2358},{"date":"2026-01-28","close":6913.3594},{"date":"2026-01-29","close":7238.5845},{"date":"2026-01-30","close":7229.2925},{"date":"2026-02-02","close":7052.7417},{"date":"2026-02-03","close":7229.2925},{"date":"2026-02-04","close":7285.0454},{"date":"2026-02-05","close":7108.4946},{"date":"2026-02-06","close":7164.2471},{"date":"2026-02-09","close":7238.5845},{"date":"2026-02-10","close":7312.9219},{"date":"2026-02-11","close":7600.9785},{"date":"2026-02-12","close":7554.5176},{"date":"2026-02-13","close":8102.7544},{"date":"2026-02-19","close":10528.0059},{"date":"2026-02-20","close":9868.2627},{"date":"2026-02-23","close":9329.3184},{"date":"2026-02-24","close":9059.8457},{"date":"2026-02-25","close":9022.6768},{"date":"2026-02-26","close":9561.6221},{"date":"2026-02-27","close":8994.8008},{"date":"2026-03-03","close":8279.3057},{"date":"2026-03-04","close":7266.4609},{"date":"2026-03-05","close":8028.417},{"date":"2026-03-06","close":8047.0015},{"date":"2026-03-09","close":7600.9785},{"date":"2026-03-10","close":7814.6978},{"date":"2026-03-11","close":7935.4956},{"date":"2026-03-12","close":7944.7881},{"date":"2026-03-13","close":7944.7881},{"date":"2026-03-16","close":7721.7764},{"date":"2026-03-17","close":7712.4839},{"date":"2026-03-18","close":7935.4956},{"date":"2026-03-19","close":7814.6978},{"date":"2026-03-20","close":8009.833},{"date":"2026-03-23","close":7563.8096},{"date":"2026-03-24","close":7638.147},{"date":"2026-03-25","close":7889.0352},{"date":"2026-03-26","close":7786.8213},{"date":"2026-03-27","close":7796.1133},{"date":"2026-03-30","close":7600.9785},{"date":"2026-03-31","close":7285.0454},{"date":"2026-04-01","close":7805.4058},{"date":"2026-04-02","close":7415.1353},{"date":"2026-04-03","close":7545.2256},{"date":"2026-04-06","close":7433.7197},{"date":"2026-04-07","close":7443.0117},{"date":"2026-04-08","close":7731.0684},{"date":"2026-04-09","close":7517.3491},{"date":"2026-04-10","close":7619.5625},{"date":"2026-04-13","close":7563.8096},{"date":"2026-04-14","close":7721.7764},{"date":"2026-04-15","close":7833.2822},{"date":"2026-04-16","close":7935.4956},{"date":"2026-04-17","close":7963.3721},{"date":"2026-04-20","close":8242.1367},{"date":"2026-04-21","close":8177.0918},{"date":"2026-04-22","close":8084.1699},{"date":"2026-04-23","close":8065.5859},{"date":"2026-04-24","close":8112.0464},{"date":"2026-04-27","close":8149.2153},{"date":"2026-04-28","close":8279.3057},{"date":"2026-04-29","close":8214.2598},{"date":"2026-04-30","close":8093.4624},{"date":"2026-05-04","close":8177.0918},{"date":"2026-05-06","close":8920.4639},{"date":"2026-05-07","close":8344.3506},{"date":"2026-05-08","close":8232.8447},{"date":"2026-05-11","close":8177.0918},{"date":"2026-05-12","close":7805.4058},{"date":"2026-05-13","close":7712.4839},{"date":"2026-05-14","close":7805.4058},{"date":"2026-05-15","close":7666.0234},{"date":"2026-05-18","close":7489.4727},{"date":"2026-05-19","close":7368.6748},{"date":"2026-05-20","close":7145.6631},{"date":"2026-05-21","close":7415.1353},{"date":"2026-05-22","close":7517.3491},{"date":"2026-05-26","close":7238.5845},{"date":"2026-05-27","close":7210.708},{"date":"2026-05-28","close":7089.9102},{"date":"2026-05-29","close":6969.1123},{"date":"2026-06-01","close":6727.5161},{"date":"2026-06-02","close":6671.7632},{"date":"2026-06-04","close":6783.269},{"date":"2026-06-05","close":6681.0557},{"date":"2026-06-08","close":6355.8301},{"date":"2026-06-09","close":6504.5049},{"date":"2026-06-10","close":6448.752},{"date":"2026-06-11","close":6513.7969},{"date":"2026-06-12","close":6876.1904},{"date":"2026-06-15","close":6820.438},{"date":"2026-06-16","close":7089.9102},{"date":"2026-06-17","close":7117.7866},{"date":"2026-06-18","close":6941.2358},{"date":"2026-06-19","close":6913.3594},{"date":"2026-06-22","close":7080.6182},{"date":"2026-06-23","close":6857.6064},{"date":"2026-06-24","close":6857.6064},{"date":"2026-06-25","close":6811.1455},{"date":"2026-06-26","close":6811.1455},{"date":"2026-06-29","close":6996.9888},{"date":"2026-06-30","close":7108.4946},{"date":"2026-07-01","close":7220.0},{"date":"2026-07-02","close":6940.0},{"date":"2026-07-03","close":6950.0},{"date":"2026-07-06","close":6810.0},{"date":"2026-07-07","close":6700.0},{"date":"2026-07-08","close":6620.0},{"date":"2026-07-09","close":6600.0},{"date":"2026-07-10","close":6790.0},{"date":"2026-07-13","close":6690.0},{"date":"2026-07-14","close":6590.0},{"date":"2026-07-15","close":6670.0},{"date":"2026-07-16","close":6650.0},{"date":"2026-07-20","close":6530.0},{"date":"2026-07-21","close":6640.0},{"date":"2026-07-22","close":6670.0},{"date":"2026-07-23","close":6800.0},{"date":"2026-07-24","close":6750.0},{"date":"2026-07-27","close":6790.0},{"date":"2026-07-28","close":6600.0},{"date":"2026-07-29","close":6400.0},{"date":"2026-07-30","close":6550.0},{"date":"2026-07-31","close":6640.0},{"date":"2026-08-03","close":6650.0},{"date":"2026-08-04","close":6650.0},{"date":"2026-08-05","close":6700.0},{"date":"2026-08-06","close":6690.0},{"date":"2026-08-07","close":6710.0},{"date":"2026-08-10","close":6790.0},{"date":"2026-08-11","close":6810.0},{"date":"2026-08-12","close":6820.0},{"date":"2026-08-13","close":6790.0},{"date":"2026-08-14","close":6860.0},{"date":"2026-08-18","close":6880.0},{"date":"2026-08-19","close":6750.0},{"date":"2026-08-20","close":6870.0},{"date":"2026-08-21","close":6890.0},{"date":"2026-08-24","close":6720.0},{"date":"2026-08-25","close":6800.0},{"date":"2026-08-26","close":6780.0},{"date":"2026-08-27","close":6810.0},{"date":"2026-08-28","close":6870.0},{"date":"2026-08-31","close":6820.0},{"date":"2026-09-01","close":6850.0},{"date":"2026-09-02","close":6790.0},{"date":"2026-09-03","close":6790.0},{"date":"2026-09-04","close":6810.0},{"date":"2026-09-07","close":6800.0},{"date":"2026-09-08","close":6820.0},{"date":"2026-09-09","close":6810.0},{"date":"2026-09-10","close":6620.0},{"date":"2026-09-11","close":6680.0},{"date":"2026-09-14","close":6610.0},{"date":"2026-09-15","close":6590.0},{"date":"2026-09-16","close":6580.0},{"date":"2026-09-17","close":6600.0},{"date":"2026-09-18","close":6480.0},{"date":"2026-09-21","close":6500.0},{"date":"2026-09-22","close":6580.0},{"date":"2026-09-23","close":6490.0},{"date":"2026-09-28","close":6560.0},{"date":"2026-09-29","close":6510.0},{"date":"2026-09-30","close":6500.0},{"date":"2026-10-01","close":6450.0},{"date":"2026-10-02","close":6500.0},{"date":"2026-10-06","close":6510.0},{"date":"2026-10-07","close":6480.0},{"date":"2026-10-08","close":6480.0},{"date":"2026-10-12","close":6360.0},{"date":"2026-10-13","close":6190.0},{"date":"2026-10-14","close":6260.0},{"date":"2026-10-15","close":6060.0},{"date":"2026-10-16","close":6140.0},{"date":"2026-10-19","close":6170.0},{"date":"2026-10-20","close":6170.0},{"date":"2026-10-21","close":6120.0},{"date":"2026-10-22","close":6080.0},{"date":"2026-10-23","close":5980.0}],"chart_data":[{"date":"2024-10-23","open":4836,"high":4853,"low":4767,"close":4827,"volume":6534,"rsi_14":36.23,"sma_20":5746.0,"sma_60":5750.83,"sma_120":5806.25},{"date":"2024-10-24","open":4827,"high":4862,"low":4801,"close":4853,"volume":1124,"rsi_14":43.08,"sma_20":5728.0,"sma_60":5746.17,"sma_120":5808.92},{"date":"2024-10-25","open":4853,"high":4862,"low":4741,"close":4819,"volume":9859,"rsi_14":33.87,"sma_20":5707.5,"sma_60":5738.83,"sma_120":5811.08},{"date":"2024-10-28","open":4819,"high":4845,"low":4749,"close":4845,"volume":4820,"rsi_14":22.64,"sma_20":5696.5,"sma_60":5733.67,"sma_120":5813.92},{"date":"2024-10-29","open":4819,"high":4845,"low":4793,"close":4810,"volume":2780,"rsi_14":21.82,"sma_20":5683.0,"sma_60":5728.33,"sma_120":5816.58},{"date":"2024-10-30","open":4810,"high":4957,"low":4810,"close":4931,"volume":13066,"rsi_14":44.07,"sma_20":5677.0,"sma_60":5724.83,"sma_120":5819.83},{"date":"2024-10-31","open":4931,"high":4931,"low":4819,"close":4897,"volume":3021,"rsi_14":42.62,"sma_20":5671.5,"sma_60":5720.33,"sma_120":5822.75},{"date":"2024-11-01","open":4862,"high":4862,"low":4819,"close":4845,"volume":1298,"rsi_14":40.0,"sma_20":5666.5,"sma_60":5714.67,"sma_120":5824.58},{"date":"2024-11-04","open":4845,"high":4940,"low":4836,"close":4914,"volume":4761,"rsi_14":49.28,"sma_20":5662.0,"sma_60":5709.83,"sma_120":5826.75},{"date":"2024-11-05","open":4940,"high":4949,"low":4853,"close":4940,"volume":2968,"rsi_14":51.39,"sma_20":5653.0,"sma_60":5707.83,"sma_120":5829.83},{"date":"2024-11-06","open":4897,"high":4966,"low":4888,"close":4931,"volume":1088,"rsi_14":52.86,"sma_20":5644.5,"sma_60":5715.0,"sma_120":5832.75},{"date":"2024-11-07","open":4931,"high":4931,"low":4819,"close":4819,"volume":2410,"rsi_14":48.68,"sma_20":5634.5,"sma_60":5717.0,"sma_120":5834.33},{"date":"2024-11-08","open":4827,"high":4871,"low":4767,"close":4810,"volume":3401,"rsi_14":43.66,"sma_20":5625.0,"sma_60":5717.17,"sma_120":5835.67},{"date":"2024-11-11","open":4819,"high":4888,"low":4793,"close":4793,"volume":3149,"rsi_14":46.27,"sma_20":5615.5,"sma_60":5717.5,"sma_120":5836.58},{"date":"2024-11-12","open":4793,"high":4819,"low":4637,"close":4654,"volume":7910,"rsi_14":37.8,"sma_20":5600.0,"sma_60":5715.0,"sma_120":5835.33},{"date":"2024-11-13","open":4654,"high":4680,"low":4559,"close":4645,"volume":12989,"rsi_14":35.0,"sma_20":5584.0,"sma_60":5711.0,"sma_120":5833.5},{"date":"2024-11-14","open":4645,"high":4663,"low":4351,"close":4524,"volume":21248,"rsi_14":31.11,"sma_20":5562.5,"sma_60":5704.5,"sma_120":5829.5},{"date":"2024-11-15","open":4524,"high":4663,"low":4507,"close":4593,"volume":7336,"rsi_14":34.74,"sma_20":5548.5,"sma_60":5698.17,"sma_120":5825.0},{"date":"2024-11-18","open":4671,"high":4671,"low":4533,"close":4533,"volume":7198,"rsi_14":33.67,"sma_20":5528.0,"sma_60":5692.83,"sma_120":5820.5},{"date":"2024-11-19","open":4593,"high":4663,"low":4541,"close":4654,"volume":973,"rsi_14":33.67,"sma_20":5517.5,"sma_60":5689.0,"sma_120":5817.33},{"date":"2024-11-20","open":4671,"high":4853,"low":4576,"close":4697,"volume":7164,"rsi_14":38.38,"sma_20":5510.0,"sma_60":5685.83,"sma_120":5815.17},{"date":"2024-11-21","open":4732,"high":4940,"low":4697,"close":4897,"volume":7319,"rsi_14":52.59,"sma_20":5512.5,"sma_60":5685.67,"sma_120":5815.75},{"date":"2024-11-22","open":4897,"high":4940,"low":4836,"close":4914,"volume":1927,"rsi_14":50.0,"sma_20":5518.0,"sma_60":5685.67,"sma_120":5814.17},{"date":"2024-11-25","open":4940,"high":5001,"low":4862,"close":4888,"volume":4163,"rsi_14":47.27,"sma_20":5520.5,"sma_60":5685.17,"sma_120":5812.58},{"date":"2024-11-26","open":4940,"high":5044,"low":4871,"close":4975,"volume":12386,"rsi_14":52.1,"sma_20":5530.0,"sma_60":5685.83,"sma_120":5812.92},{"date":"2024-11-27","open":4966,"high":5018,"low":4931,"close":4931,"volume":3863,"rsi_14":55.86,"sma_20":5530.0,"sma_60":5686.5,"sma_120":5812.75},{"date":"2024-11-28","open":4931,"high":5009,"low":4767,"close":4897,"volume":10904,"rsi_14":54.39,"sma_20":5530.0,"sma_60":5686.5,"sma_120":5812.0},{"date":"2024-11-29","open":4862,"high":4871,"low":4697,"close":4697,"volume":6064,"rsi_14":45.93,"sma_20":5521.5,"sma_60":5682.33,"sma_120":5810.75},{"date":"2024-12-02","open":4706,"high":4793,"low":4706,"close":4784,"volume":3923,"rsi_14":55.81,"sma_20":5514.0,"sma_60":5679.33,"sma_120":5810.08},{"date":"2024-12-03","open":4784,"high":4949,"low":4749,"close":4914,"volume":7359,"rsi_14":60.84,"sma_20":5512.5,"sma_60":5678.67,"sma_120":5809.83},{"date":"2024-12-04","open":4836,"high":4897,"low":4715,"close":4836,"volume":12825,"rsi_14":63.04,"sma_20":5507.0,"sma_60":5670.33,"sma_120":5808.67},{"date":"2024-12-05","open":4853,"high":4879,"low":4732,"close":4732,"volume":4972,"rsi_14":55.63,"sma_20":5502.0,"sma_60":5665.33,"sma_120":5806.5},{"date":"2024-12-06","open":4741,"high":4827,"low":4637,"close":4680,"volume":2214,"rsi_14":56.03,"sma_20":5494.5,"sma_60":5653.0,"sma_120":5802.92},{"date":"2024-12-09","open":4645,"high":4697,"low":4550,"close":4585,"volume":5059,"rsi_14":47.1,"sma_20":5482.5,"sma_60":5641.83,"sma_120":5798.42},{"date":"2024-12-10","open":4585,"high":4749,"low":4463,"close":4671,"volume":17915,"rsi_14":48.95,"sma_20":5483.5,"sma_60":5630.17,"sma_120":5791.5},{"date":"2024-12-11","open":4671,"high":4793,"low":4637,"close":4775,"volume":2749,"rsi_14":44.7,"sma_20":5491.0,"sma_60":5624.83,"sma_120":5786.75},{"date":"2024-12-12","open":4715,"high":4949,"low":4715,"close":4862,"volume":6855,"rsi_14":47.86,"sma_20":5510.5,"sma_60":5621.67,"sma_120":5781.92},{"date":"2024-12-13","open":4871,"high":4879,"low":4723,"close":4853,"volume":7059,"rsi_14":48.55,"sma_20":5525.5,"sma_60":5619.33,"sma_120":5777.25},{"date":"2024-12-16","open":4845,"high":4940,"low":4801,"close":4845,"volume":3902,"rsi_14":44.19,"sma_20":5543.5,"sma_60":5614.67,"sma_120":5772.58},{"date":"2024-12-17","open":4862,"high":4897,"low":4723,"close":4723,"volume":2626,"rsi_14":41.3,"sma_20":5547.5,"sma_60":5609.67,"sma_120":5763.08},{"date":"2024-12-18","open":4741,"high":4957,"low":4741,"close":4914,"volume":13973,"rsi_14":50.64,"sma_20":5560.0,"sma_60":5605.33,"sma_120":5753.25},{"date":"2024-12-19","open":4853,"high":4914,"low":4810,"close":4905,"volume":6155,"rsi_14":58.96,"sma_20":5560.5,"sma_60":5600.33,"sma_120":5742.92},{"date":"2024-12-20","open":4862,"high":4862,"low":4784,"close":4810,"volume":4668,"rsi_14":51.11,"sma_20":5554.5,"sma_60":5593.33,"sma_120":5731.92},{"date":"2024-12-23","open":4810,"high":4923,"low":4801,"close":4853,"volume":3985,"rsi_14":47.2,"sma_20":5552.5,"sma_60":5589.83,"sma_120":5722.0},{"date":"2024-12-24","open":4853,"high":4914,"low":4767,"close":4810,"volume":4333,"rsi_14":48.76,"sma_20":5543.0,"sma_60":5585.33,"sma_120":5710.42},{"date":"2024-12-26","open":4845,"high":4862,"low":4784,"close":4801,"volume":5158,"rsi_14":53.64,"sma_20":5535.5,"sma_60":5580.83,"sma_120":5698.83},{"date":"2024-12-27","open":4810,"high":4888,"low":4671,"close":4775,"volume":6311,"rsi_14":55.14,"sma_20":5528.5,"sma_60":5576.67,"sma_120":5694.17},{"date":"2024-12-30","open":4775,"high":4845,"low":4654,"close":4749,"volume":8011,"rsi_14":59.6,"sma_20":5531.5,"sma_60":5573.17,"sma_120":5690.58},{"date":"2025-01-02","open":4749,"high":4801,"low":4671,"close":4801,"volume":3413,"rsi_14":57.89,"sma_20":5532.5,"sma_60":5569.5,"sma_120":5688.75},{"date":"2025-01-03","open":4758,"high":4871,"low":4758,"close":4845,"volume":4416,"rsi_14":54.55,"sma_20":5528.5,"sma_60":5564.67,"sma_120":5687.42},{"date":"2025-01-06","open":4853,"high":4853,"low":4767,"close":4810,"volume":1755,"rsi_14":46.34,"sma_20":5527.0,"sma_60":5559.5,"sma_120":5684.83},{"date":"2025-01-07","open":4810,"high":4871,"low":4775,"close":4845,"volume":3394,"rsi_14":49.41,"sma_20":5533.5,"sma_60":5556.67,"sma_120":5680.75},{"date":"2025-01-08","open":4793,"high":4853,"low":4767,"close":4819,"volume":2450,"rsi_14":48.28,"sma_20":5541.5,"sma_60":5553.67,"sma_120":5676.0},{"date":"2025-01-09","open":4845,"high":4914,"low":4628,"close":4836,"volume":5690,"rsi_14":58.67,"sma_20":5556.0,"sma_60":5551.33,"sma_120":5671.17},{"date":"2025-01-10","open":4836,"high":4845,"low":4749,"close":4819,"volume":2867,"rsi_14":40.0,"sma_20":5564.5,"sma_60":5549.33,"sma_120":5665.67},{"date":"2025-01-13","open":4801,"high":4819,"low":4758,"close":4801,"volume":2270,"rsi_14":39.29,"sma_20":5566.0,"sma_60":5547.0,"sma_120":5662.0},{"date":"2025-01-14","open":4775,"high":4827,"low":4732,"close":4827,"volume":5002,"rsi_14":52.08,"sma_20":5564.0,"sma_60":5545.67,"sma_120":5659.58},{"date":"2025-01-15","open":4836,"high":4853,"low":4706,"close":4810,"volume":3556,"rsi_14":44.44,"sma_20":5561.5,"sma_60":5545.17,"sma_120":5656.25},{"date":"2025-01-16","open":4845,"high":4853,"low":4784,"close":4827,"volume":5074,"rsi_14":52.38,"sma_20":5560.5,"sma_60":5544.0,"sma_120":5653.42},{"date":"2025-01-17","open":4853,"high":4853,"low":4723,"close":4810,"volume":8163,"rsi_14":51.16,"sma_20":5565.5,"sma_60":5543.5,"sma_120":5649.75},{"date":"2025-01-20","open":4810,"high":4810,"low":4749,"close":4801,"volume":3403,"rsi_14":53.66,"sma_20":5559.0,"sma_60":5543.0,"sma_120":5646.92},{"date":"2025-01-21","open":4784,"high":4801,"low":4697,"close":4706,"volume":9009,"rsi_14":44.9,"sma_20":5547.5,"sma_60":5540.17,"sma_120":5643.17},{"date":"2025-01-22","open":4723,"high":4749,"low":4680,"close":4680,"volume":4232,"rsi_14":34.78,"sma_20":5540.0,"sma_60":5537.5,"sma_120":5638.17},{"date":"2025-01-23","open":4723,"high":4741,"low":4602,"close":4680,"volume":4802,"rsi_14":26.83,"sma_20":5530.0,"sma_60":5534.33,"sma_120":5634.0},{"date":"2025-01-24","open":4654,"high":4715,"low":4654,"close":4680,"volume":2801,"rsi_14":29.73,"sma_20":5522.5,"sma_60":5531.83,"sma_120":5630.08},{"date":"2025-01-31","open":4749,"high":4749,"low":4680,"close":4723,"volume":2128,"rsi_14":31.58,"sma_20":5518.0,"sma_60":5527.83,"sma_120":5626.33},{"date":"2025-02-03","open":4715,"high":4741,"low":4645,"close":4723,"volume":4868,"rsi_14":34.29,"sma_20":5515.0,"sma_60":5524.5,"sma_120":5622.42},{"date":"2025-02-04","open":4723,"high":4827,"low":4723,"close":4810,"volume":5363,"rsi_14":46.51,"sma_20":5518.5,"sma_60":5523.83,"sma_120":5619.25},{"date":"2025-02-05","open":4810,"high":4827,"low":4775,"close":4784,"volume":1608,"rsi_14":45.45,"sma_20":5517.5,"sma_60":5521.33,"sma_120":5615.58},{"date":"2025-02-06","open":4836,"high":4836,"low":4758,"close":4801,"volume":6201,"rsi_14":50.0,"sma_20":5515.0,"sma_60":5518.67,"sma_120":5613.25},{"date":"2025-02-07","open":4836,"high":4836,"low":4767,"close":4819,"volume":2484,"rsi_14":48.84,"sma_20":5515.5,"sma_60":5516.5,"sma_120":5615.75},{"date":"2025-02-10","open":4810,"high":4810,"low":4680,"close":4715,"volume":6771,"rsi_14":39.62,"sma_20":5508.0,"sma_60":5514.5,"sma_120":5615.75},{"date":"2025-02-11","open":4758,"high":4767,"low":4715,"close":4767,"volume":1551,"rsi_14":43.86,"sma_20":5505.0,"sma_60":5513.67,"sma_120":5615.42},{"date":"2025-02-12","open":4775,"high":4784,"low":4689,"close":4775,"volume":3702,"rsi_14":46.43,"sma_20":5501.5,"sma_60":5513.33,"sma_120":5615.42},{"date":"2025-02-13","open":4741,"high":4810,"low":4741,"close":4793,"volume":1632,"rsi_14":49.12,"sma_20":5500.0,"sma_60":5516.0,"sma_120":5615.5},{"date":"2025-02-14","open":4749,"high":4819,"low":4749,"close":4819,"volume":3394,"rsi_14":63.27,"sma_20":5501.0,"sma_60":5519.33,"sma_120":5615.17},{"date":"2025-02-17","open":4819,"high":4914,"low":4767,"close":4914,"volume":5258,"rsi_14":73.68,"sma_20":5506.0,"sma_60":5526.83,"sma_120":5615.67},{"date":"2025-02-18","open":4914,"high":4923,"low":4819,"close":4888,"volume":13736,"rsi_14":70.0,"sma_20":5510.5,"sma_60":5532.5,"sma_120":5615.33},{"date":"2025-02-19","open":4888,"high":4940,"low":4888,"close":4923,"volume":5536,"rsi_14":71.88,"sma_20":5516.0,"sma_60":5540.0,"sma_120":5616.42},{"date":"2025-02-20","open":4914,"high":4975,"low":4879,"close":4931,"volume":6506,"rsi_14":70.0,"sma_20":5523.0,"sma_60":5545.33,"sma_120":5617.17},{"date":"2025-02-21","open":5009,"high":5009,"low":4871,"close":4983,"volume":4536,"rsi_14":72.73,"sma_20":5533.5,"sma_60":5550.83,"sma_120":5618.33},{"date":"2025-02-24","open":4992,"high":5087,"low":4983,"close":5087,"volume":17221,"rsi_14":73.53,"sma_20":5555.5,"sma_60":5554.5,"sma_120":5620.08},{"date":"2025-02-25","open":5087,"high":5174,"low":5053,"close":5157,"volume":17740,"rsi_14":79.45,"sma_20":5583.0,"sma_60":5559.17,"sma_120":5622.42},{"date":"2025-02-26","open":5139,"high":5200,"low":5105,"close":5105,"volume":6435,"rsi_14":72.73,"sma_20":5607.5,"sma_60":5563.33,"sma_120":5624.25},{"date":"2025-02-27","open":5105,"high":5131,"low":4983,"close":5122,"volume":3483,"rsi_14":72.73,"sma_20":5633.0,"sma_60":5566.17,"sma_120":5626.0},{"date":"2025-02-28","open":5096,"high":5148,"low":5018,"close":5148,"volume":10600,"rsi_14":86.76,"sma_20":5657.5,"sma_60":5570.33,"sma_120":5628.42},{"date":"2025-03-04","open":5139,"high":5165,"low":5044,"close":5113,"volume":3174,"rsi_14":80.3,"sma_20":5680.0,"sma_60":5574.5,"sma_120":5630.5},{"date":"2025-03-05","open":5105,"high":5122,"low":5027,"close":5122,"volume":5349,"rsi_14":80.3,"sma_20":5698.0,"sma_60":5582.67,"sma_120":5632.5},{"date":"2025-03-06","open":5087,"high":5200,"low":5070,"close":5200,"volume":9199,"rsi_14":82.19,"sma_20":5722.0,"sma_60":5590.67,"sma_120":5635.0},{"date":"2025-03-07","open":5235,"high":5235,"low":5131,"close":5200,"volume":4642,"rsi_14":81.43,"sma_20":5745.0,"sma_60":5596.17,"sma_120":5637.42},{"date":"2025-03-10","open":5209,"high":5217,"low":5113,"close":5200,"volume":9874,"rsi_14":77.97,"sma_20":5767.0,"sma_60":5603.17,"sma_120":5636.75},{"date":"2025-03-11","open":5191,"high":5200,"low":5122,"close":5191,"volume":6424,"rsi_14":80.7,"sma_20":5794.5,"sma_60":5612.0,"sma_120":5638.67},{"date":"2025-03-12","open":5183,"high":5183,"low":5139,"close":5174,"volume":5157,"rsi_14":76.36,"sma_20":5818.0,"sma_60":5621.5,"sma_120":5637.25},{"date":"2025-03-13","open":5174,"high":5183,"low":5131,"close":5131,"volume":5386,"rsi_14":69.49,"sma_20":5838.5,"sma_60":5632.0,"sma_120":5636.92},{"date":"2025-03-14","open":5131,"high":5139,"low":5035,"close":5139,"volume":3750,"rsi_14":66.67,"sma_20":5858.5,"sma_60":5641.0,"sma_120":5635.58},{"date":"2025-03-17","open":5139,"high":5157,"low":5087,"close":5139,"volume":3571,"rsi_14":57.14,"sma_20":5877.0,"sma_60":5648.0,"sma_120":5636.42},{"date":"2025-03-18","open":5139,"high":5200,"low":5105,"close":5174,"volume":3329,"rsi_14":52.63,"sma_20":5892.0,"sma_60":5654.0,"sma_120":5637.83},{"date":"2025-03-19","open":5174,"high":5217,"low":5113,"close":5131,"volume":2385,"rsi_14":54.05,"sma_20":5906.0,"sma_60":5659.33,"sma_120":5639.33},{"date":"2025-03-20","open":5131,"high":5200,"low":5113,"close":5165,"volume":4240,"rsi_14":56.41,"sma_20":5920.0,"sma_60":5665.5,"sma_120":5640.08},{"date":"2025-03-21","open":5165,"high":5321,"low":5139,"close":5165,"volume":10164,"rsi_14":52.78,"sma_20":5933.5,"sma_60":5674.0,"sma_120":5641.83},{"date":"2025-03-24","open":5209,"high":5261,"low":5139,"close":5226,"volume":7956,"rsi_14":66.67,"sma_20":5947.5,"sma_60":5680.0,"sma_120":5642.67},{"date":"2025-03-25","open":5200,"high":5252,"low":5191,"close":5226,"volume":1321,"rsi_14":65.79,"sma_20":5955.5,"sma_60":5686.17,"sma_120":5643.25},{"date":"2025-03-26","open":5209,"high":5269,"low":5148,"close":5261,"volume":9676,"rsi_14":60.61,"sma_20":5961.5,"sma_60":5694.83,"sma_120":5644.08},{"date":"2025-03-27","open":5269,"high":5313,"low":5209,"close":5261,"volume":8283,"rsi_14":60.61,"sma_20":5970.5,"sma_60":5702.67,"sma_120":5646.25},{"date":"2025-03-28","open":5252,"high":5261,"low":5200,"close":5217,"volume":1185,"rsi_14":52.63,"sma_20":5976.0,"sma_60":5710.5,"sma_120":5647.92},{"date":"2025-03-31","open":5209,"high":5209,"low":5087,"close":5096,"volume":5154,"rsi_14":39.22,"sma_20":5973.0,"sma_60":5716.17,"sma_120":5648.5},{"date":"2025-04-01","open":5139,"high":5200,"low":5087,"close":5087,"volume":5062,"rsi_14":40.0,"sma_20":5971.5,"sma_60":5722.17,"sma_120":5649.42},{"date":"2025-04-02","open":5044,"high":5087,"low":5044,"close":5087,"volume":2082,"rsi_14":44.44,"sma_20":5969.5,"sma_60":5728.67,"sma_120":5650.92},{"date":"2025-04-03","open":5044,"high":5122,"low":5027,"close":5087,"volume":5111,"rsi_14":43.18,"sma_20":5963.0,"sma_60":5734.17,"sma_120":5651.83},{"date":"2025-04-04","open":5070,"high":5122,"low":5027,"close":5122,"volume":1023,"rsi_14":47.92,"sma_20":5958.5,"sma_60":5739.5,"sma_120":5652.08},{"date":"2025-04-07","open":5113,"high":5122,"low":4923,"close":4923,"volume":9776,"rsi_14":28.36,"sma_20":5942.5,"sma_60":5741.67,"sma_120":5650.58},{"date":"2025-04-08","open":5044,"high":5044,"low":4879,"close":4931,"volume":4765,"rsi_14":31.75,"sma_20":5927.5,"sma_60":5743.33,"sma_120":5650.0},{"date":"2025-04-09","open":4931,"high":5018,"low":4879,"close":4940,"volume":2452,"rsi_14":28.33,"sma_20":5914.0,"sma_60":5745.67,"sma_120":5649.67},{"date":"2025-04-10","open":5070,"high":5070,"low":4992,"close":5070,"volume":2008,"rsi_14":42.67,"sma_20":5910.5,"sma_60":5750.17,"sma_120":5650.75},{"date":"2025-04-11","open":5070,"high":5157,"low":5018,"close":5148,"volume":4680,"rsi_14":44.16,"sma_20":5911.0,"sma_60":5756.5,"sma_120":5652.92},{"date":"2025-04-14","open":5174,"high":5191,"low":5148,"close":5183,"volume":1839,"rsi_14":46.91,"sma_20":5913.5,"sma_60":5763.83,"sma_120":5655.42},{"date":"2025-04-15","open":5183,"high":5209,"low":5165,"close":5209,"volume":1525,"rsi_14":46.25,"sma_20":5915.5,"sma_60":5771.17,"sma_120":5658.42},{"date":"2025-04-16","open":5209,"high":5226,"low":5191,"close":5226,"volume":7714,"rsi_14":47.56,"sma_20":5921.0,"sma_60":5779.17,"sma_120":5662.17},{"date":"2025-04-17","open":5235,"high":5269,"low":5191,"close":5252,"volume":5772,"rsi_14":52.5,"sma_20":5926.0,"sma_60":5787.33,"sma_120":5665.67},{"date":"2025-04-18","open":5252,"high":5408,"low":5243,"close":5408,"volume":14632,"rsi_14":71.43,"sma_20":5940.0,"sma_60":5798.83,"sma_120":5671.17},{"date":"2025-04-21","open":5408,"high":5503,"low":5373,"close":5460,"volume":9018,"rsi_14":74.16,"sma_20":5953.5,"sma_60":5811.5,"sma_120":5677.25},{"date":"2025-04-22","open":5460,"high":5538,"low":5373,"close":5538,"volume":12889,"rsi_14":76.53,"sma_20":5971.5,"sma_60":5827.5,"sma_120":5683.83},{"date":"2025-04-23","open":5538,"high":5547,"low":5443,"close":5460,"volume":3507,"rsi_14":70.09,"sma_20":5983.0,"sma_60":5842.5,"sma_120":5690.0},{"date":"2025-04-24","open":5460,"high":5477,"low":5339,"close":5425,"volume":7304,"rsi_14":66.36,"sma_20":5992.5,"sma_60":5856.83,"sma_120":5695.58},{"date":"2025-04-25","open":5443,"high":5521,"low":5373,"close":5408,"volume":7258,"rsi_14":82.56,"sma_20":6003.5,"sma_60":5870.83,"sma_120":5701.33},{"date":"2025-04-28","open":5408,"high":5529,"low":5391,"close":5460,"volume":4556,"rsi_14":83.52,"sma_20":6024.5,"sma_60":5885.0,"sma_120":5706.42},{"date":"2025-04-29","open":5434,"high":5512,"low":5347,"close":5503,"volume":9136,"rsi_14":84.21,"sma_20":6048.5,"sma_60":5900.0,"sma_120":5712.25},{"date":"2025-04-30","open":5503,"high":5503,"low":5382,"close":5425,"volume":12548,"rsi_14":73.03,"sma_20":6068.0,"sma_60":5911.83,"sma_120":5717.83},{"date":"2025-05-02","open":5425,"high":5477,"low":5365,"close":5477,"volume":3695,"rsi_14":72.09,"sma_20":6090.5,"sma_60":5925.17,"sma_120":5723.25},{"date":"2025-05-07","open":5469,"high":5486,"low":5408,"close":5425,"volume":6266,"rsi_14":65.91,"sma_20":6108.0,"sma_60":5937.17,"sma_120":5727.92},{"date":"2025-05-08","open":5425,"high":5469,"low":5373,"close":5408,"volume":5965,"rsi_14":63.22,"sma_20":6136.0,"sma_60":5948.5,"sma_120":5732.5},{"date":"2025-05-09","open":5443,"high":5451,"low":5347,"close":5425,"volume":5768,"rsi_14":63.22,"sma_20":6164.5,"sma_60":5962.17,"sma_120":5738.33},{"date":"2025-05-12","open":5443,"high":5486,"low":5399,"close":5460,"volume":7523,"rsi_14":63.64,"sma_20":6194.5,"sma_60":5975.5,"sma_120":5744.58},{"date":"2025-05-13","open":5460,"high":5477,"low":5408,"close":5477,"volume":3177,"rsi_14":55.56,"sma_20":6218.0,"sma_60":5989.0,"sma_120":5751.17},{"date":"2025-05-14","open":5477,"high":5607,"low":5443,"close":5529,"volume":11064,"rsi_14":55.56,"sma_20":6240.0,"sma_60":6003.17,"sma_120":5759.58},{"date":"2025-05-15","open":5512,"high":5555,"low":5443,"close":5555,"volume":15220,"rsi_14":51.52,"sma_20":6261.5,"sma_60":6017.33,"sma_120":5768.33},{"date":"2025-05-16","open":5555,"high":5720,"low":5538,"close":5590,"volume":29528,"rsi_14":62.3,"sma_20":6283.5,"sma_60":6030.33,"sma_120":5778.58},{"date":"2025-05-19","open":5590,"high":5599,"low":5512,"close":5564,"volume":14133,"rsi_14":63.33,"sma_20":6303.0,"sma_60":6043.33,"sma_120":5787.92},{"date":"2025-05-20","open":5564,"high":5599,"low":5512,"close":5555,"volume":15590,"rsi_14":64.41,"sma_20":6320.5,"sma_60":6055.5,"sma_120":5797.75},{"date":"2025-05-21","open":5590,"high":5711,"low":5555,"close":5633,"volume":24508,"rsi_14":66.13,"sma_20":6333.5,"sma_60":6069.0,"sma_120":5807.17},{"date":"2025-05-22","open":5590,"high":5746,"low":5590,"close":5711,"volume":4309,"rsi_14":68.18,"sma_20":6348.0,"sma_60":6083.0,"sma_120":5816.92},{"date":"2025-05-23","open":5703,"high":5763,"low":5677,"close":5737,"volume":13937,"rsi_14":80.0,"sma_20":6359.5,"sma_60":6095.5,"sma_120":5825.0},{"date":"2025-05-26","open":5737,"high":5772,"low":5672,"close":5711,"volume":11513,"rsi_14":73.68,"sma_20":6374.0,"sma_60":6106.17,"sma_120":5832.67},{"date":"2025-05-27","open":5737,"high":5746,"low":5651,"close":5703,"volume":5167,"rsi_14":80.77,"sma_20":6390.0,"sma_60":6117.67,"sma_120":5840.5},{"date":"2025-05-28","open":5633,"high":5772,"low":5633,"close":5772,"volume":18027,"rsi_14":86.21,"sma_20":6411.0,"sma_60":6130.17,"sma_120":5848.17},{"date":"2025-05-29","open":5729,"high":6067,"low":5711,"close":5971,"volume":76656,"rsi_14":89.87,"sma_20":6440.5,"sma_60":6146.0,"sma_120":5858.17},{"date":"2025-05-30","open":6110,"high":6699,"low":5919,"close":5954,"volume":127166,"rsi_14":87.01,"sma_20":6466.5,"sma_60":6162.17,"sma_120":5868.33},{"date":"2025-06-02","open":6032,"high":6058,"low":5893,"close":5893,"volume":21719,"rsi_14":79.27,"sma_20":6493.5,"sma_60":6177.0,"sma_120":5879.83},{"date":"2025-06-04","open":5928,"high":6327,"low":5893,"close":6188,"volume":65432,"rsi_14":84.55,"sma_20":6534.5,"sma_60":6196.0,"sma_120":5893.33},{"date":"2025-06-05","open":6396,"high":6396,"low":6119,"close":6240,"volume":23920,"rsi_14":84.96,"sma_20":6581.5,"sma_60":6216.0,"sma_120":5906.08},{"date":"2025-06-09","open":6249,"high":6500,"low":6249,"close":6379,"volume":39941,"rsi_14":86.4,"sma_20":6637.5,"sma_60":6238.67,"sma_120":5920.92},{"date":"2025-06-10","open":6439,"high":6491,"low":6318,"close":6422,"volume":23375,"rsi_14":88.98,"sma_20":6695.0,"sma_60":6262.33,"sma_120":5937.17},{"date":"2025-06-11","open":6448,"high":6526,"low":6318,"close":6405,"volume":17494,"rsi_14":88.28,"sma_20":6749.5,"sma_60":6286.0,"sma_120":5953.75},{"date":"2025-06-12","open":6405,"high":6491,"low":6344,"close":6439,"volume":12438,"rsi_14":87.8,"sma_20":6805.0,"sma_60":6311.17,"sma_120":5971.58},{"date":"2025-06-13","open":6448,"high":6699,"low":6197,"close":6439,"volume":78891,"rsi_14":86.84,"sma_20":6857.5,"sma_60":6336.17,"sma_120":5988.58},{"date":"2025-06-16","open":6431,"high":6465,"low":6205,"close":6465,"volume":72855,"rsi_14":86.84,"sma_20":6910.0,"sma_60":6361.67,"sma_120":6004.83},{"date":"2025-06-17","open":6465,"high":6630,"low":6396,"close":6431,"volume":88946,"rsi_14":86.09,"sma_20":6958.5,"sma_60":6385.83,"sma_120":6019.92},{"date":"2025-06-18","open":6439,"high":6509,"low":6396,"close":6483,"volume":35885,"rsi_14":87.5,"sma_20":7011.5,"sma_60":6411.83,"sma_120":6035.58},{"date":"2025-06-19","open":6491,"high":6569,"low":6335,"close":6543,"volume":41405,"rsi_14":87.39,"sma_20":7068.5,"sma_60":6438.33,"sma_120":6051.92},{"date":"2025-06-20","open":6552,"high":6769,"low":6552,"close":6699,"volume":67573,"rsi_14":86.84,"sma_20":7130.0,"sma_60":6467.83,"sma_120":6070.92},{"date":"2025-06-23","open":6699,"high":6855,"low":6630,"close":6734,"volume":100643,"rsi_14":88.79,"sma_20":7189.0,"sma_60":6496.83,"sma_120":6088.42},{"date":"2025-06-24","open":6847,"high":6925,"low":6725,"close":6916,"volume":67173,"rsi_14":95.38,"sma_20":7257.0,"sma_60":6529.33,"sma_120":6107.75},{"date":"2025-06-25","open":6925,"high":7445,"low":6916,"close":7367,"volume":108399,"rsi_14":95.95,"sma_20":7352.5,"sma_60":6569.83,"sma_120":6132.33},{"date":"2025-06-26","open":7367,"high":7367,"low":7046,"close":7133,"volume":71958,"rsi_14":80.47,"sma_20":7435.0,"sma_60":6605.83,"sma_120":6154.25},{"date":"2025-06-27","open":7263,"high":7263,"low":6899,"close":7020,"volume":115482,"rsi_14":72.29,"sma_20":7507.0,"sma_60":6640.5,"sma_120":6175.5},{"date":"2025-06-30","open":7020,"high":7107,"low":6899,"close":7063,"volume":63887,"rsi_14":72.29,"sma_20":7570.0,"sma_60":6678.33,"sma_120":6197.25},{"date":"2025-07-01","open":7072,"high":7141,"low":7055,"close":7081,"volume":118660,"rsi_14":73.49,"sma_20":7635.0,"sma_60":6716.67,"sma_120":6219.42},{"date":"2025-07-02","open":7174,"high":7174,"low":7006,"close":7090,"volume":71931,"rsi_14":54.63,"sma_20":7676.5,"sma_60":6746.0,"sma_120":6237.33},{"date":"2025-07-03","open":7090,"high":7174,"low":6876,"close":6885,"volume":24615,"rsi_14":49.58,"sma_20":7690.0,"sma_60":6771.67,"sma_120":6252.92},{"date":"2025-07-04","open":6876,"high":6876,"low":6588,"close":6737,"volume":62393,"rsi_14":45.82,"sma_20":7692.5,"sma_60":6794.0,"sma_120":6266.75},{"date":"2025-07-07","open":6737,"high":6755,"low":6672,"close":6690,"volume":21320,"rsi_14":45.63,"sma_20":7684.5,"sma_60":6819.33,"sma_120":6280.5},{"date":"2025-07-08","open":6690,"high":7062,"low":6653,"close":6969,"volume":27811,"rsi_14":50.36,"sma_20":7689.0,"sma_60":6849.5,"sma_120":6296.42},{"date":"2025-07-09","open":6997,"high":7555,"low":6997,"close":7304,"volume":117899,"rsi_14":55.08,"sma_20":7712.5,"sma_60":6885.5,"sma_120":6315.58},{"date":"2025-07-10","open":7332,"high":7480,"low":7062,"close":7304,"volume":36696,"rsi_14":52.26,"sma_20":7734.0,"sma_60":6919.0,"sma_120":6334.58},{"date":"2025-07-11","open":7424,"high":7508,"low":7201,"close":7424,"volume":57502,"rsi_14":53.72,"sma_20":7762.0,"sma_60":6953.17,"sma_120":6354.83},{"date":"2025-07-14","open":7434,"high":7462,"low":7276,"close":7415,"volume":25707,"rsi_14":50.0,"sma_20":7788.0,"sma_60":6986.5,"sma_120":6375.17},{"date":"2025-07-15","open":7462,"high":7471,"low":7257,"close":7332,"volume":29719,"rsi_14":36.91,"sma_20":7811.5,"sma_60":7017.83,"sma_120":6394.5},{"date":"2025-07-16","open":7322,"high":7322,"low":7118,"close":7164,"volume":20681,"rsi_14":38.39,"sma_20":7823.0,"sma_60":7045.83,"sma_120":6412.5},{"date":"2025-07-17","open":7183,"high":7183,"low":7034,"close":7136,"volume":22824,"rsi_14":40.19,"sma_20":7829.5,"sma_60":7072.83,"sma_120":6430.08},{"date":"2025-07-18","open":7220,"high":7220,"low":6960,"close":6969,"volume":19787,"rsi_14":35.68,"sma_20":7818.0,"sma_60":7093.83,"sma_120":6446.33},{"date":"2025-07-21","open":6969,"high":7043,"low":6904,"close":6969,"volume":13587,"rsi_14":35.11,"sma_20":7804.5,"sma_60":7113.83,"sma_120":6462.67},{"date":"2025-07-22","open":6969,"high":7071,"low":6867,"close":6913,"volume":8183,"rsi_14":44.63,"sma_20":7777.5,"sma_60":7131.33,"sma_120":6479.42},{"date":"2025-07-23","open":6969,"high":6969,"low":6793,"close":6941,"volume":8815,"rsi_14":51.9,"sma_20":7726.0,"sma_60":7150.83,"sma_120":6496.67},{"date":"2025-07-24","open":6941,"high":6960,"low":6830,"close":6867,"volume":11579,"rsi_14":54.67,"sma_20":7684.0,"sma_60":7169.67,"sma_120":6513.25},{"date":"2025-07-25","open":6867,"high":6885,"low":6765,"close":6783,"volume":8896,"rsi_14":53.25,"sma_20":7644.0,"sma_60":7187.33,"sma_120":6529.08},{"date":"2025-07-28","open":6783,"high":6783,"low":6514,"close":6597,"volume":20030,"rsi_14":36.11,"sma_20":7591.5,"sma_60":7200.67,"sma_120":6542.83},{"date":"2025-07-29","open":6597,"high":6783,"low":6505,"close":6765,"volume":19948,"rsi_14":26.98,"sma_20":7547.0,"sma_60":7216.17,"sma_120":6558.08},{"date":"2025-07-30","open":6793,"high":6793,"low":6690,"close":6765,"volume":4531,"rsi_14":26.98,"sma_20":7529.5,"sma_60":7233.17,"sma_120":6572.5},{"date":"2025-07-31","open":6793,"high":6839,"low":6681,"close":6783,"volume":5696,"rsi_14":20.0,"sma_20":7524.0,"sma_60":7249.5,"sma_120":6587.33},{"date":"2025-08-01","open":6783,"high":6783,"low":6495,"close":6579,"volume":12161,"rsi_14":16.91,"sma_20":7515.5,"sma_60":7263.17,"sma_120":6600.17},{"date":"2025-08-04","open":6467,"high":6672,"low":6458,"close":6635,"volume":3286,"rsi_14":21.8,"sma_20":7512.5,"sma_60":7278.17,"sma_120":6613.33},{"date":"2025-08-05","open":6690,"high":6746,"low":6635,"close":6681,"volume":3172,"rsi_14":28.33,"sma_20":7497.0,"sma_60":7293.67,"sma_120":6627.92},{"date":"2025-08-06","open":6681,"high":6774,"low":6560,"close":6774,"volume":4575,"rsi_14":34.65,"sma_20":7468.5,"sma_60":7310.17,"sma_120":6642.83},{"date":"2025-08-07","open":6783,"high":6811,"low":6653,"close":6690,"volume":3176,"rsi_14":37.29,"sma_20":7435.5,"sma_60":7324.83,"sma_120":6656.92},{"date":"2025-08-08","open":6765,"high":6765,"low":6551,"close":6635,"volume":10887,"rsi_14":35.48,"sma_20":7393.0,"sma_60":7337.5,"sma_120":6670.33},{"date":"2025-08-11","open":6690,"high":6690,"low":6514,"close":6607,"volume":8108,"rsi_14":36.36,"sma_20":7349.5,"sma_60":7349.17,"sma_120":6683.25},{"date":"2025-08-12","open":6607,"high":6709,"low":6597,"close":6653,"volume":11597,"rsi_14":37.4,"sma_20":7313.0,"sma_60":7361.0,"sma_120":6695.67},{"date":"2025-08-13","open":6653,"high":6681,"low":6597,"close":6681,"volume":6564,"rsi_14":41.53,"sma_20":7287.0,"sma_60":7373.83,"sma_120":6708.58},{"date":"2025-08-14","open":6681,"high":6700,"low":6514,"close":6560,"volume":13096,"rsi_14":40.16,"sma_20":7256.0,"sma_60":7384.67,"sma_120":6720.08},{"date":"2025-08-18","open":6597,"high":6597,"low":6412,"close":6523,"volume":17724,"rsi_14":46.23,"sma_20":7232.0,"sma_60":7393.33,"sma_120":6731.17},{"date":"2025-08-19","open":6514,"high":6635,"low":6477,"close":6551,"volume":7715,"rsi_14":37.36,"sma_20":7209.5,"sma_60":7401.0,"sma_120":6742.0},{"date":"2025-08-20","open":6532,"high":6542,"low":6384,"close":6505,"volume":11218,"rsi_14":35.42,"sma_20":7187.5,"sma_60":7407.33,"sma_120":6751.42},{"date":"2025-08-21","open":6486,"high":6570,"low":6477,"close":6523,"volume":2380,"rsi_14":35.42,"sma_20":7165.0,"sma_60":7414.5,"sma_120":6760.33},{"date":"2025-08-22","open":6551,"high":6551,"low":6477,"close":6514,"volume":3360,"rsi_14":45.33,"sma_20":7146.0,"sma_60":7421.67,"sma_120":6769.67},{"date":"2025-08-25","open":6514,"high":6560,"low":6495,"close":6551,"volume":4001,"rsi_14":43.84,"sma_20":7133.5,"sma_60":7428.17,"sma_120":6779.17},{"date":"2025-08-26","open":6542,"high":6570,"low":6495,"close":6532,"volume":3890,"rsi_14":38.57,"sma_20":7130.0,"sma_60":7430.5,"sma_120":6788.25},{"date":"2025-08-27","open":6570,"high":6570,"low":6477,"close":6532,"volume":4234,"rsi_14":28.33,"sma_20":7117.5,"sma_60":7433.17,"sma_120":6797.67},{"date":"2025-08-28","open":6505,"high":6672,"low":6495,"close":6662,"volume":15538,"rsi_14":47.69,"sma_20":7112.0,"sma_60":7439.33,"sma_120":6808.17},{"date":"2025-08-29","open":6616,"high":6690,"low":6523,"close":6625,"volume":5849,"rsi_14":49.21,"sma_20":7103.5,"sma_60":7439.17,"sma_120":6817.58},{"date":"2025-09-01","open":6625,"high":6625,"low":6486,"close":6532,"volume":11035,"rsi_14":44.29,"sma_20":7101.0,"sma_60":7436.33,"sma_120":6826.17},{"date":"2025-09-02","open":6532,"high":6597,"low":6505,"close":6551,"volume":2717,"rsi_14":41.79,"sma_20":7096.5,"sma_60":7431.17,"sma_120":6834.92},{"date":"2025-09-03","open":6551,"high":6551,"low":6439,"close":6523,"volume":5793,"rsi_14":37.31,"sma_20":7088.0,"sma_60":7424.67,"sma_120":6843.5},{"date":"2025-09-04","open":6560,"high":6560,"low":6495,"close":6551,"volume":2980,"rsi_14":49.12,"sma_20":7076.0,"sma_60":7419.0,"sma_120":6852.5},{"date":"2025-09-05","open":6551,"high":6597,"low":6514,"close":6551,"volume":11909,"rsi_14":52.83,"sma_20":7068.5,"sma_60":7412.67,"sma_120":6861.92},{"date":"2025-09-08","open":6551,"high":6570,"low":6505,"close":6570,"volume":2536,"rsi_14":51.92,"sma_20":7065.0,"sma_60":7406.67,"sma_120":6871.42},{"date":"2025-09-09","open":6579,"high":6690,"low":6532,"close":6607,"volume":29891,"rsi_14":60.78,"sma_20":7065.0,"sma_60":7400.83,"sma_120":6881.25},{"date":"2025-09-10","open":6616,"high":6802,"low":6570,"close":6755,"volume":40421,"rsi_14":69.23,"sma_20":7070.5,"sma_60":7398.33,"sma_120":6892.08},{"date":"2025-09-11","open":6783,"high":6783,"low":6560,"close":6588,"volume":32906,"rsi_14":54.88,"sma_20":7065.5,"sma_60":7391.83,"sma_120":6901.83},{"date":"2025-09-12","open":6607,"high":6662,"low":6551,"close":6570,"volume":16505,"rsi_14":51.25,"sma_20":7066.0,"sma_60":7383.83,"sma_120":6911.08},{"date":"2025-09-15","open":6625,"high":6653,"low":6570,"close":6644,"volume":14615,"rsi_14":56.98,"sma_20":7072.5,"sma_60":7374.17,"sma_120":6921.0},{"date":"2025-09-16","open":6662,"high":6737,"low":6597,"close":6653,"volume":10678,"rsi_14":57.47,"sma_20":7078.0,"sma_60":7364.0,"sma_120":6930.42},{"date":"2025-09-17","open":6607,"high":6672,"low":6560,"close":6644,"volume":9028,"rsi_14":48.65,"sma_20":7085.5,"sma_60":7350.17,"sma_120":6939.75},{"date":"2025-09-18","open":6625,"high":6672,"low":6588,"close":6607,"volume":7366,"rsi_14":47.37,"sma_20":7089.0,"sma_60":7326.67,"sma_120":6948.25},{"date":"2025-09-19","open":7090,"high":7110,"low":6970,"close":7050,"volume":22311,"rsi_14":51.43,"sma_20":7091.0,"sma_60":7307.0,"sma_120":6956.42},{"date":"2025-09-22","open":6597,"high":6597,"low":6505,"close":6588,"volume":10413,"rsi_14":52.78,"sma_20":7093.0,"sma_60":7290.17,"sma_120":6965.33},{"date":"2025-09-23","open":6579,"high":6588,"low":6542,"close":6570,"volume":5134,"rsi_14":53.52,"sma_20":7095.0,"sma_60":7272.17,"sma_120":6975.25},{"date":"2025-09-24","open":6570,"high":6570,"low":6505,"close":6532,"volume":8406,"rsi_14":48.61,"sma_20":7095.0,"sma_60":7253.17,"sma_120":6984.92},{"date":"2025-09-25","open":6532,"high":6570,"low":6514,"close":6560,"volume":5923,"rsi_14":50.67,"sma_20":7089.5,"sma_60":7243.67,"sma_120":6994.83},{"date":"2025-09-26","open":6560,"high":6560,"low":6328,"close":6477,"volume":11899,"rsi_14":43.9,"sma_20":7081.5,"sma_60":7236.33,"sma_120":7004.0},{"date":"2025-09-29","open":6505,"high":6570,"low":6505,"close":6551,"volume":5267,"rsi_14":46.51,"sma_20":7082.5,"sma_60":7233.0,"sma_120":7013.5},{"date":"2025-09-30","open":6579,"high":6579,"low":6514,"close":6570,"volume":5990,"rsi_14":36.11,"sma_20":7083.5,"sma_60":7230.83,"sma_120":7025.08},{"date":"2025-10-01","open":6597,"high":6597,"low":6486,"close":6597,"volume":5553,"rsi_14":50.88,"sma_20":7087.5,"sma_60":7224.17,"sma_120":7036.83},{"date":"2025-10-02","open":6635,"high":6635,"low":6477,"close":6560,"volume":21894,"rsi_14":48.33,"sma_20":7087.5,"sma_60":7210.67,"sma_120":7048.08},{"date":"2025-10-10","open":6570,"high":6570,"low":6495,"close":6495,"volume":9329,"rsi_14":36.21,"sma_20":7084.5,"sma_60":7196.17,"sma_120":7057.58},{"date":"2025-10-13","open":6542,"high":6542,"low":6402,"close":6430,"volume":17173,"rsi_14":31.25,"sma_20":7077.0,"sma_60":7178.33,"sma_120":7065.75},{"date":"2025-10-14","open":6495,"high":6495,"low":6384,"close":6458,"volume":10035,"rsi_14":34.85,"sma_20":7069.0,"sma_60":7161.17,"sma_120":7073.83},{"date":"2025-10-15","open":6458,"high":6505,"low":6412,"close":6505,"volume":7832,"rsi_14":43.08,"sma_20":7055.5,"sma_60":7146.33,"sma_120":7082.08},{"date":"2025-10-16","open":6505,"high":6579,"low":6495,"close":6551,"volume":8810,"rsi_14":50.0,"sma_20":7053.5,"sma_60":7135.33,"sma_120":7090.58},{"date":"2025-10-17","open":6607,"high":6607,"low":6412,"close":6449,"volume":16324,"rsi_14":39.73,"sma_20":7047.0,"sma_60":7123.0,"sma_120":7097.92},{"date":"2025-10-20","open":6532,"high":6532,"low":6421,"close":6514,"volume":5666,"rsi_14":46.15,"sma_20":7040.0,"sma_60":7114.83,"sma_120":7104.33},{"date":"2025-10-21","open":6570,"high":6570,"low":6439,"close":6523,"volume":7692,"rsi_14":49.33,"sma_20":7033.0,"sma_60":7106.83,"sma_120":7110.33},{"date":"2025-10-22","open":6523,"high":6523,"low":6402,"close":6477,"volume":12734,"rsi_14":44.16,"sma_20":7024.0,"sma_60":7099.0,"sma_120":7115.17},{"date":"2025-10-23","open":6477,"high":6505,"low":6402,"close":6458,"volume":8669,"rsi_14":48.57,"sma_20":7017.0,"sma_60":7090.33,"sma_120":7120.58},{"date":"2025-10-24","open":6495,"high":6495,"low":6412,"close":6458,"volume":6141,"rsi_14":41.94,"sma_20":7012.0,"sma_60":7083.0,"sma_120":7126.33},{"date":"2025-10-27","open":6532,"high":6532,"low":6412,"close":6439,"volume":14948,"rsi_14":38.71,"sma_20":7004.0,"sma_60":7076.83,"sma_120":7132.08},{"date":"2025-10-28","open":6477,"high":6477,"low":6421,"close":6439,"volume":7296,"rsi_14":35.59,"sma_20":6997.0,"sma_60":7074.0,"sma_120":7137.33},{"date":"2025-10-29","open":6458,"high":6458,"low":6365,"close":6439,"volume":12006,"rsi_14":38.89,"sma_20":6992.0,"sma_60":7068.17,"sma_120":7142.17},{"date":"2025-10-30","open":6421,"high":6421,"low":6337,"close":6347,"volume":7652,"rsi_14":36.21,"sma_20":6980.5,"sma_60":7060.67,"sma_120":7146.92},{"date":"2025-10-31","open":6347,"high":6347,"low":6300,"close":6319,"volume":12334,"rsi_14":38.89,"sma_20":6972.0,"sma_60":7052.33,"sma_120":7150.92},{"date":"2025-11-03","open":6319,"high":6319,"low":6077,"close":6086,"volume":33758,"rsi_14":23.68,"sma_20":6947.0,"sma_60":7043.5,"sma_120":7153.33},{"date":"2025-11-04","open":6096,"high":6254,"low":6049,"close":6254,"volume":8949,"rsi_14":34.83,"sma_20":6930.0,"sma_60":7036.67,"sma_120":7157.42},{"date":"2025-11-05","open":6244,"high":6244,"low":6040,"close":6086,"volume":10662,"rsi_14":25.49,"sma_20":6902.5,"sma_60":7026.0,"sma_120":7159.83},{"date":"2025-11-06","open":6124,"high":6235,"low":6086,"close":6170,"volume":6756,"rsi_14":35.0,"sma_20":6882.0,"sma_60":7015.17,"sma_120":7162.67},{"date":"2025-11-07","open":6161,"high":6235,"low":6105,"close":6179,"volume":8610,"rsi_14":30.85,"sma_20":6865.0,"sma_60":7006.0,"sma_120":7165.42},{"date":"2025-11-10","open":6226,"high":6291,"low":6179,"close":6254,"volume":17855,"rsi_14":35.64,"sma_20":6855.5,"sma_60":6999.17,"sma_120":7168.33},{"date":"2025-11-11","open":6263,"high":6300,"low":6226,"close":6254,"volume":4569,"rsi_14":37.5,"sma_20":6844.5,"sma_60":6992.83,"sma_120":7171.0},{"date":"2025-11-12","open":6263,"high":6430,"low":6216,"close":6412,"volume":10164,"rsi_14":47.75,"sma_20":6839.5,"sma_60":6988.5,"sma_120":7174.75},{"date":"2025-11-13","open":6421,"high":6421,"low":6347,"close":6402,"volume":2019,"rsi_14":47.32,"sma_20":6831.5,"sma_60":6983.5,"sma_120":7178.67},{"date":"2025-11-14","open":6402,"high":6412,"low":6328,"close":6412,"volume":3509,"rsi_14":48.65,"sma_20":6829.5,"sma_60":6980.83,"sma_120":7182.75},{"date":"2025-11-17","open":6384,"high":6458,"low":6356,"close":6458,"volume":5558,"rsi_14":50.86,"sma_20":6826.5,"sma_60":6979.67,"sma_120":7186.5},{"date":"2025-11-18","open":6402,"high":6439,"low":6319,"close":6402,"volume":6013,"rsi_14":48.36,"sma_20":6820.0,"sma_60":6977.0,"sma_120":7189.0},{"date":"2025-11-19","open":6393,"high":6458,"low":6328,"close":6430,"volume":4818,"rsi_14":53.91,"sma_20":6817.5,"sma_60":6975.67,"sma_120":7191.5},{"date":"2025-11-20","open":6430,"high":6514,"low":6347,"close":6477,"volume":8881,"rsi_14":57.26,"sma_20":6818.5,"sma_60":6974.83,"sma_120":7194.67},{"date":"2025-11-21","open":6439,"high":6439,"low":6365,"close":6412,"volume":6477,"rsi_14":67.68,"sma_20":6816.0,"sma_60":6973.0,"sma_120":7197.33},{"date":"2025-11-24","open":6421,"high":6495,"low":6356,"close":6495,"volume":1583,"rsi_14":64.44,"sma_20":6819.0,"sma_60":6972.0,"sma_120":7200.08},{"date":"2025-11-25","open":6486,"high":6486,"low":6244,"close":6244,"volume":8105,"rsi_14":58.59,"sma_20":6808.5,"sma_60":6966.83,"sma_120":7198.67},{"date":"2025-11-26","open":6319,"high":6449,"low":6281,"close":6337,"volume":4278,"rsi_14":59.0,"sma_20":6803.0,"sma_60":6963.33,"sma_120":7198.25},{"date":"2025-11-27","open":6365,"high":6384,"low":6272,"close":6374,"volume":3564,"rsi_14":60.19,"sma_20":6804.5,"sma_60":6958.17,"sma_120":7198.75},{"date":"2025-11-28","open":6374,"high":6402,"low":6328,"close":6328,"volume":2492,"rsi_14":54.0,"sma_20":6805.0,"sma_60":6952.83,"sma_120":7196.0},{"date":"2025-12-01","open":6347,"high":6430,"low":6319,"close":6393,"volume":4827,"rsi_14":57.01,"sma_20":6821.5,"sma_60":6950.33,"sma_120":7193.33},{"date":"2025-12-02","open":6347,"high":6398,"low":6347,"close":6393,"volume":3948,"rsi_14":48.89,"sma_20":6829.0,"sma_60":6947.5,"sma_120":7189.33},{"date":"2025-12-03","open":6393,"high":6439,"low":6337,"close":6439,"volume":8335,"rsi_14":52.13,"sma_20":6848.0,"sma_60":6946.0,"sma_120":7185.33},{"date":"2025-12-04","open":6439,"high":6439,"low":6393,"close":6439,"volume":4354,"rsi_14":51.61,"sma_20":6862.5,"sma_60":6944.0,"sma_120":7181.5},{"date":"2025-12-05","open":6430,"high":6439,"low":6384,"close":6439,"volume":4610,"rsi_14":48.86,"sma_20":6876.5,"sma_60":6942.0,"sma_120":7177.33},{"date":"2025-12-08","open":6439,"high":6477,"low":6347,"close":6393,"volume":3745,"rsi_14":49.43,"sma_20":6884.0,"sma_60":6938.83,"sma_120":7172.75},{"date":"2025-12-09","open":6374,"high":6393,"low":6337,"close":6393,"volume":2221,"rsi_14":47.62,"sma_20":6891.5,"sma_60":6935.0,"sma_120":7167.92},{"date":"2025-12-10","open":6384,"high":6402,"low":6337,"close":6402,"volume":5791,"rsi_14":45.0,"sma_20":6891.0,"sma_60":6928.67,"sma_120":7163.5},{"date":"2025-12-11","open":6402,"high":6439,"low":6337,"close":6430,"volume":8342,"rsi_14":51.32,"sma_20":6892.5,"sma_60":6925.83,"sma_120":7158.83},{"date":"2025-12-12","open":6439,"high":6458,"low":6412,"close":6449,"volume":4915,"rsi_14":46.38,"sma_20":6894.5,"sma_60":6923.67,"sma_120":7153.75},{"date":"2025-12-15","open":6439,"high":6458,"low":6393,"close":6458,"volume":4437,"rsi_14":76.74,"sma_20":6894.5,"sma_60":6920.33,"sma_120":7147.25},{"date":"2025-12-16","open":6570,"high":6579,"low":6467,"close":6551,"volume":12686,"rsi_14":76.74,"sma_20":6902.5,"sma_60":6918.5,"sma_120":7141.25},{"date":"2025-12-17","open":6597,"high":6690,"low":6542,"close":6653,"volume":25162,"rsi_14":80.0,"sma_20":6914.5,"sma_60":6918.67,"sma_120":7134.42},{"date":"2025-12-18","open":6644,"high":6672,"low":6607,"close":6644,"volume":5561,"rsi_14":86.96,"sma_20":6923.5,"sma_60":6919.67,"sma_120":7123.17},{"date":"2025-12-19","open":6644,"high":6662,"low":6505,"close":6588,"volume":4468,"rsi_14":73.33,"sma_20":6933.0,"sma_60":6920.33,"sma_120":7113.67},{"date":"2025-12-22","open":6588,"high":6616,"low":6560,"close":6588,"volume":7096,"rsi_14":73.33,"sma_20":6938.0,"sma_60":6920.33,"sma_120":7105.25},{"date":"2025-12-23","open":6588,"high":6625,"low":6505,"close":6625,"volume":7803,"rsi_14":72.73,"sma_20":6958.5,"sma_60":6921.33,"sma_120":7096.75},{"date":"2025-12-24","open":6625,"high":6672,"low":6570,"close":6644,"volume":12110,"rsi_14":73.91,"sma_20":6975.0,"sma_60":6923.33,"sma_120":7088.25},{"date":"2025-12-26","open":6662,"high":6662,"low":6588,"close":6644,"volume":4875,"rsi_14":73.91,"sma_20":6989.5,"sma_60":6924.83,"sma_120":7084.25},{"date":"2025-12-29","open":6653,"high":6681,"low":6597,"close":6644,"volume":4084,"rsi_14":82.93,"sma_20":7006.5,"sma_60":6927.83,"sma_120":7082.08},{"date":"2025-12-30","open":6662,"high":6690,"low":6570,"close":6644,"volume":5436,"rsi_14":82.93,"sma_20":7020.0,"sma_60":6929.5,"sma_120":7081.25},{"date":"2026-01-02","open":6662,"high":6662,"low":6616,"close":6662,"volume":5949,"rsi_14":83.33,"sma_20":7034.5,"sma_60":6931.17,"sma_120":7081.0},{"date":"2026-01-05","open":6653,"high":6690,"low":6644,"close":6690,"volume":8972,"rsi_14":83.33,"sma_20":7048.0,"sma_60":6932.83,"sma_120":7078.5},{"date":"2026-01-06","open":6690,"high":6802,"low":6681,"close":6793,"volume":12042,"rsi_14":86.27,"sma_20":7067.0,"sma_60":6937.17,"sma_120":7073.92},{"date":"2026-01-07","open":6765,"high":6783,"low":6709,"close":6774,"volume":8334,"rsi_14":82.69,"sma_20":7085.0,"sma_60":6942.17,"sma_120":7069.17},{"date":"2026-01-08","open":6774,"high":6848,"low":6672,"close":6802,"volume":8766,"rsi_14":80.0,"sma_20":7107.0,"sma_60":6948.83,"sma_120":7063.58},{"date":"2026-01-09","open":6802,"high":6858,"low":6709,"close":6848,"volume":8389,"rsi_14":76.92,"sma_20":7131.5,"sma_60":6955.83,"sma_120":7058.5},{"date":"2026-01-12","open":6867,"high":7034,"low":6793,"close":6885,"volume":18364,"rsi_14":80.95,"sma_20":7157.5,"sma_60":6962.67,"sma_120":7054.5},{"date":"2026-01-13","open":6885,"high":6885,"low":6830,"close":6858,"volume":4954,"rsi_14":87.18,"sma_20":7180.5,"sma_60":6968.17,"sma_120":7051.75},{"date":"2026-01-14","open":6858,"high":6858,"low":6746,"close":6765,"volume":11730,"rsi_14":69.39,"sma_20":7197.5,"sma_60":6973.83,"sma_120":7048.42},{"date":"2026-01-15","open":6709,"high":6755,"low":6570,"close":6653,"volume":12964,"rsi_14":52.63,"sma_20":7208.0,"sma_60":6976.33,"sma_120":7045.58},{"date":"2026-01-16","open":6681,"high":6681,"low":6570,"close":6662,"volume":12051,"rsi_14":51.79,"sma_20":7214.5,"sma_60":6982.17,"sma_120":7042.83},{"date":"2026-01-19","open":6662,"high":6662,"low":6560,"close":6607,"volume":10146,"rsi_14":46.77,"sma_20":7212.5,"sma_60":6984.83,"sma_120":7040.08},{"date":"2026-01-20","open":6607,"high":6616,"low":6542,"close":6560,"volume":16568,"rsi_14":43.28,"sma_20":7211.0,"sma_60":6986.67,"sma_120":7036.67},{"date":"2026-01-21","open":6505,"high":6542,"low":6449,"close":6514,"volume":8210,"rsi_14":38.57,"sma_20":7207.0,"sma_60":6988.0,"sma_120":7033.5},{"date":"2026-01-22","open":6514,"high":6616,"low":6486,"close":6616,"volume":6709,"rsi_14":44.87,"sma_20":7206.5,"sma_60":6991.17,"sma_120":7032.0},{"date":"2026-01-23","open":6635,"high":6858,"low":6616,"close":6830,"volume":20802,"rsi_14":52.22,"sma_20":7216.5,"sma_60":6998.17,"sma_120":7034.08},{"date":"2026-01-26","open":6876,"high":7025,"low":6848,"close":6951,"volume":27656,"rsi_14":59.41,"sma_20":7233.0,"sma_60":7009.0,"sma_120":7035.75},{"date":"2026-01-27","open":6951,"high":7025,"low":6876,"close":6941,"volume":10140,"rsi_14":57.58,"sma_20":7249.0,"sma_60":7020.17,"sma_120":7037.33},{"date":"2026-01-28","open":6969,"high":6978,"low":6876,"close":6913,"volume":14386,"rsi_14":53.61,"sma_20":7263.5,"sma_60":7035.0,"sma_120":7038.5},{"date":"2026-01-29","open":6941,"high":7731,"low":6793,"close":7239,"volume":188241,"rsi_14":64.84,"sma_20":7294.5,"sma_60":7052.67,"sma_120":7044.42},{"date":"2026-01-30","open":7164,"high":7322,"low":7118,"close":7229,"volume":50949,"rsi_14":65.87,"sma_20":7323.5,"sma_60":7073.17,"sma_120":7049.75},{"date":"2026-02-02","open":7257,"high":7573,"low":6876,"close":7053,"volume":62515,"rsi_14":61.48,"sma_20":7337.5,"sma_60":7089.0,"sma_120":7053.08},{"date":"2026-02-03","open":7090,"high":7313,"low":7006,"close":7229,"volume":24835,"rsi_14":71.83,"sma_20":7362.0,"sma_60":7107.83,"sma_120":7057.17},{"date":"2026-02-04","open":7220,"high":7294,"low":7127,"close":7285,"volume":24920,"rsi_14":72.79,"sma_20":7388.0,"sma_60":7119.0,"sma_120":7062.5},{"date":"2026-02-05","open":7257,"high":7276,"low":6978,"close":7108,"volume":13497,"rsi_14":64.46,"sma_20":7402.0,"sma_60":7134.33,"sma_120":7066.75},{"date":"2026-02-06","open":6960,"high":7183,"low":6774,"close":7164,"volume":30632,"rsi_14":68.07,"sma_20":7417.0,"sma_60":7150.67,"sma_120":7071.75},{"date":"2026-02-09","open":7211,"high":7387,"low":7164,"close":7239,"volume":15507,"rsi_14":71.6,"sma_20":7437.5,"sma_60":7165.5,"sma_120":7077.0},{"date":"2026-02-10","open":7229,"high":7415,"low":7211,"close":7313,"volume":17770,"rsi_14":75.0,"sma_20":7467.0,"sma_60":7181.83,"sma_120":7082.67},{"date":"2026-02-11","open":7322,"high":7685,"low":7211,"close":7601,"volume":57585,"rsi_14":77.6,"sma_20":7518.0,"sma_60":7203.17,"sma_120":7092.0},{"date":"2026-02-12","open":7620,"high":7666,"low":7471,"close":7555,"volume":24590,"rsi_14":72.41,"sma_20":7566.0,"sma_60":7222.83,"sma_120":7101.25},{"date":"2026-02-13","open":7610,"high":8354,"low":7582,"close":8103,"volume":437921,"rsi_14":78.18,"sma_20":7643.5,"sma_60":7253.33,"sma_120":7115.17},{"date":"2026-02-19","open":8400,"high":10528,"low":8363,"close":10528,"volume":737521,"rsi_14":90.21,"sma_20":7854.5,"sma_60":7326.83,"sma_120":7151.25},{"date":"2026-02-20","open":12461,"high":12461,"low":9664,"close":9868,"volume":1103416,"rsi_14":79.01,"sma_20":8032.5,"sma_60":7387.67,"sma_120":7181.25},{"date":"2026-02-23","open":10017,"high":10166,"low":9143,"close":9329,"volume":281819,"rsi_14":69.7,"sma_20":8184.0,"sma_60":7440.0,"sma_120":7206.5},{"date":"2026-02-24","open":9292,"high":9292,"low":8744,"close":9060,"volume":134690,"rsi_14":66.44,"sma_20":8315.5,"sma_60":7486.0,"sma_120":7229.0},{"date":"2026-02-25","open":9078,"high":9366,"low":8893,"close":9023,"volume":126966,"rsi_14":68.15,"sma_20":8433.5,"sma_60":7535.83,"sma_120":7251.33},{"date":"2026-02-26","open":9023,"high":11420,"low":8753,"close":9562,"volume":1584401,"rsi_14":70.14,"sma_20":8574.0,"sma_60":7598.83,"sma_120":7277.75},{"date":"2026-02-27","open":9450,"high":9506,"low":8995,"close":8995,"volume":131567,"rsi_14":63.57,"sma_20":8684.5,"sma_60":7640.67,"sma_120":7299.42},{"date":"2026-03-03","open":8762,"high":8930,"low":8279,"close":8279,"volume":103731,"rsi_14":58.56,"sma_20":8758.0,"sma_60":7675.67,"sma_120":7314.25},{"date":"2026-03-04","open":8066,"high":8186,"low":7081,"close":7266,"volume":112371,"rsi_14":50.66,"sma_20":8759.5,"sma_60":7691.33,"sma_120":7320.83},{"date":"2026-03-05","open":7796,"high":8298,"low":7666,"close":8028,"volume":56032,"rsi_14":54.65,"sma_20":8802.5,"sma_60":7720.67,"sma_120":7334.08},{"date":"2026-03-06","open":7954,"high":8279,"low":7740,"close":8047,"volume":41960,"rsi_14":54.36,"sma_20":8856.0,"sma_60":7749.5,"sma_120":7347.75},{"date":"2026-03-09","open":7610,"high":7722,"low":7136,"close":7601,"volume":34998,"rsi_14":50.0,"sma_20":8876.0,"sma_60":7770.33,"sma_120":7357.17},{"date":"2026-03-10","open":7805,"high":7982,"low":7731,"close":7815,"volume":24570,"rsi_14":51.49,"sma_20":8904.5,"sma_60":7795.0,"sma_120":7368.5},{"date":"2026-03-11","open":8075,"high":8251,"low":7889,"close":7935,"volume":50926,"rsi_14":49.0,"sma_20":8949.0,"sma_60":7822.67,"sma_120":7380.75},{"date":"2026-03-12","open":7926,"high":7991,"low":7805,"close":7945,"volume":19341,"rsi_14":28.14,"sma_20":8991.0,"sma_60":7850.5,"sma_120":7392.75},{"date":"2026-03-13","open":7945,"high":8084,"low":7945,"close":7945,"volume":56070,"rsi_14":31.68,"sma_20":9029.0,"sma_60":7878.17,"sma_120":7403.42},{"date":"2026-03-16","open":7954,"high":8056,"low":7694,"close":7722,"volume":25224,"rsi_14":33.71,"sma_20":9051.0,"sma_60":7905.17,"sma_120":7414.42},{"date":"2026-03-17","open":7805,"high":7870,"low":7712,"close":7712,"volume":13710,"rsi_14":35.59,"sma_20":9057.0,"sma_60":7924.0,"sma_120":7423.83},{"date":"2026-03-18","open":7740,"high":7982,"low":7740,"close":7935,"volume":12249,"rsi_14":38.81,"sma_20":9077.5,"sma_60":7950.5,"sma_120":7435.42},{"date":"2026-03-19","open":7712,"high":7935,"low":7712,"close":7815,"volume":14953,"rsi_14":30.33,"sma_20":9062.0,"sma_60":7973.17,"sma_120":7445.83},{"date":"2026-03-20","open":7824,"high":8335,"low":7759,"close":8010,"volume":45630,"rsi_14":37.9,"sma_20":8926.5,"sma_60":7997.5,"sma_120":7458.08},{"date":"2026-03-23","open":7852,"high":7870,"low":7564,"close":7564,"volume":24582,"rsi_14":40.59,"sma_20":8802.5,"sma_60":8014.0,"sma_120":7466.83},{"date":"2026-03-24","open":7731,"high":7843,"low":7592,"close":7638,"volume":25445,"rsi_14":56.49,"sma_20":8711.5,"sma_60":8032.83,"sma_120":7476.58},{"date":"2026-03-25","open":7722,"high":7991,"low":7722,"close":7889,"volume":10456,"rsi_14":47.04,"sma_20":8648.5,"sma_60":8056.17,"sma_120":7488.25},{"date":"2026-03-26","open":7898,"high":7898,"low":7666,"close":7787,"volume":8517,"rsi_14":44.66,"sma_20":8582.0,"sma_60":8077.0,"sma_120":7499.17},{"date":"2026-03-27","open":7629,"high":7889,"low":7564,"close":7796,"volume":14164,"rsi_14":54.88,"sma_20":8487.0,"sma_60":8097.67,"sma_120":7510.5},{"date":"2026-03-30","open":7517,"high":7750,"low":7517,"close":7601,"volume":8529,"rsi_14":44.6,"sma_20":8412.0,"sma_60":8114.83,"sma_120":7519.83},{"date":"2026-03-31","open":7545,"high":7582,"low":7276,"close":7285,"volume":14707,"rsi_14":35.04,"sma_20":8358.5,"sma_60":8126.33,"sma_120":7527.08},{"date":"2026-04-01","open":7452,"high":8920,"low":7452,"close":7805,"volume":48368,"rsi_14":47.4,"sma_20":8387.5,"sma_60":8147.17,"sma_120":7538.33},{"date":"2026-04-02","open":7805,"high":7861,"low":7406,"close":7415,"volume":23952,"rsi_14":41.39,"sma_20":8354.5,"sma_60":8160.67,"sma_120":7545.92},{"date":"2026-04-03","open":7424,"high":7694,"low":7424,"close":7545,"volume":7506,"rsi_14":47.04,"sma_20":8327.5,"sma_60":8176.0,"sma_120":7554.42},{"date":"2026-04-06","open":7536,"high":7573,"low":7434,"close":7434,"volume":11615,"rsi_14":45.48,"sma_20":8318.5,"sma_60":8187.5,"sma_120":7562.33},{"date":"2026-04-07","open":7462,"high":7573,"low":7369,"close":7443,"volume":17089,"rsi_14":41.42,"sma_20":8298.5,"sma_60":8199.5,"sma_120":7570.83},{"date":"2026-04-08","open":7573,"high":7740,"low":7573,"close":7731,"volume":21928,"rsi_14":48.62,"sma_20":8287.5,"sma_60":8216.17,"sma_120":7582.5},{"date":"2026-04-09","open":7712,"high":7712,"low":7499,"close":7517,"volume":9418,"rsi_14":41.95,"sma_20":8264.5,"sma_60":8228.17,"sma_120":7592.0},{"date":"2026-04-10","open":7545,"high":7759,"low":7517,"close":7620,"volume":13054,"rsi_14":51.03,"sma_20":8247.0,"sma_60":8241.33,"sma_120":7602.0},{"date":"2026-04-13","open":7480,"high":7647,"low":7452,"close":7564,"volume":9334,"rsi_14":48.62,"sma_20":8238.5,"sma_60":8254.0,"sma_120":7611.08},{"date":"2026-04-14","open":7629,"high":7787,"low":7564,"close":7722,"volume":19774,"rsi_14":46.79,"sma_20":8239.0,"sma_60":8271.17,"sma_120":7622.5},{"date":"2026-04-15","open":7833,"high":7843,"low":7740,"close":7833,"volume":11864,"rsi_14":50.89,"sma_20":8233.5,"sma_60":8292.33,"sma_120":7634.33},{"date":"2026-04-16","open":7833,"high":8131,"low":7824,"close":7935,"volume":12982,"rsi_14":52.58,"sma_20":8240.0,"sma_60":8315.17,"sma_120":7647.0},{"date":"2026-04-17","open":7945,"high":7963,"low":7833,"close":7963,"volume":9715,"rsi_14":57.14,"sma_20":8237.5,"sma_60":8339.5,"sma_120":7660.33},{"date":"2026-04-20","open":7926,"high":8428,"low":7908,"close":8242,"volume":30696,"rsi_14":69.14,"sma_20":8274.0,"sma_60":8369.67,"sma_120":7676.33},{"date":"2026-04-21","open":8242,"high":8270,"low":8131,"close":8177,"volume":11814,"rsi_14":59.09,"sma_20":8303.0,"sma_60":8399.5,"sma_120":7691.75},{"date":"2026-04-22","open":8093,"high":8149,"low":8010,"close":8084,"volume":13974,"rsi_14":69.15,"sma_20":8313.5,"sma_60":8425.83,"sma_120":7706.5},{"date":"2026-04-23","open":8177,"high":8242,"low":8001,"close":8066,"volume":10226,"rsi_14":65.91,"sma_20":8328.5,"sma_60":8448.0,"sma_120":7721.08},{"date":"2026-04-24","open":7991,"high":8131,"low":7991,"close":8112,"volume":10840,"rsi_14":71.6,"sma_20":8345.5,"sma_60":8468.83,"sma_120":7736.08},{"date":"2026-04-27","open":8131,"high":8428,"low":8028,"close":8149,"volume":22447,"rsi_14":72.09,"sma_20":8375.0,"sma_60":8490.5,"sma_120":7752.25},{"date":"2026-04-28","open":8344,"high":8344,"low":8093,"close":8279,"volume":15937,"rsi_14":69.03,"sma_20":8428.5,"sma_60":8515.0,"sma_120":7769.83},{"date":"2026-04-29","open":8177,"high":8298,"low":8149,"close":8214,"volume":10705,"rsi_14":76.98,"sma_20":8450.5,"sma_60":8532.5,"sma_120":7792.58},{"date":"2026-04-30","open":8214,"high":8316,"low":8056,"close":8093,"volume":16725,"rsi_14":66.95,"sma_20":8538.0,"sma_60":8303.0,"sma_120":8522.42},{"date":"2026-05-04","open":8103,"high":8465,"low":7926,"close":8177,"volume":46333,"rsi_14":72.92,"sma_20":8521.0,"sma_60":8568.17,"sma_120":7824.17},{"date":"2026-05-06","open":8539,"high":9357,"low":8372,"close":8920,"volume":208272,"rsi_14":81.16,"sma_20":8601.0,"sma_60":8598.5,"sma_120":7848.83},{"date":"2026-05-07","open":8865,"high":8902,"low":7991,"close":8344,"volume":60278,"rsi_14":60.7,"sma_20":8649.5,"sma_60":8617.5,"sma_120":7868.25},{"date":"2026-05-08","open":8177,"high":8335,"low":8066,"close":8233,"volume":23915,"rsi_14":56.2,"sma_20":8676.5,"sma_60":8637.67,"sma_120":7886.0},{"date":"2026-05-11","open":8251,"high":8261,"low":8075,"close":8177,"volume":41783,"rsi_14":54.41,"sma_20":8712.0,"sma_60":8655.83,"sma_120":7903.25},{"date":"2026-05-12","open":8149,"high":8224,"low":7685,"close":7805,"volume":36645,"rsi_14":41.33,"sma_20":8722.0,"sma_60":8666.0,"sma_120":7915.75},{"date":"2026-05-13","open":7861,"high":7861,"low":7666,"close":7712,"volume":9724,"rsi_14":40.88,"sma_20":8730.0,"sma_60":8673.17,"sma_120":7927.5},{"date":"2026-05-14","open":7712,"high":7805,"low":7629,"close":7805,"volume":6394,"rsi_14":44.53,"sma_20":8734.5,"sma_60":8676.83,"sma_120":7940.0},{"date":"2026-05-15","open":7815,"high":7935,"low":7527,"close":7666,"volume":16685,"rsi_14":42.51,"sma_20":8725.5,"sma_60":8678.83,"sma_120":7950.83},{"date":"2026-05-18","open":7601,"high":7601,"low":7424,"close":7489,"volume":18677,"rsi_14":38.87,"sma_20":8701.5,"sma_60":8667.83,"sma_120":7960.58},{"date":"2026-05-19","open":7434,"high":7555,"low":7304,"close":7369,"volume":7210,"rsi_14":36.45,"sma_20":8669.5,"sma_60":8611.17,"sma_120":7969.0},{"date":"2026-05-20","open":7387,"high":7387,"low":7118,"close":7146,"volume":18370,"rsi_14":30.94,"sma_20":8610.5,"sma_60":8562.33,"sma_120":7975.0},{"date":"2026-05-21","open":7220,"high":7424,"low":7220,"close":7415,"volume":5299,"rsi_14":37.43,"sma_20":8569.5,"sma_60":8528.0,"sma_120":7984.0},{"date":"2026-05-22","open":7434,"high":7527,"low":7415,"close":7517,"volume":6690,"rsi_14":40.88,"sma_20":8539.0,"sma_60":8500.33,"sma_120":7993.17},{"date":"2026-05-26","open":7536,"high":7601,"low":7239,"close":7239,"volume":14734,"rsi_14":36.01,"sma_20":8494.5,"sma_60":8468.33,"sma_120":8002.08},{"date":"2026-05-27","open":7332,"high":7527,"low":7136,"close":7211,"volume":12090,"rsi_14":17.61,"sma_20":8446.0,"sma_60":8426.17,"sma_120":8009.92},{"date":"2026-05-28","open":7183,"high":7266,"low":6978,"close":7090,"volume":6288,"rsi_14":21.28,"sma_20":8389.0,"sma_60":8392.0,"sma_120":8016.33},{"date":"2026-05-29","open":7090,"high":7108,"low":6895,"close":6969,"volume":10334,"rsi_14":21.19,"sma_20":8318.5,"sma_60":8368.5,"sma_120":8022.08},{"date":"2026-06-01","open":6913,"high":6969,"low":6690,"close":6728,"volume":23911,"rsi_14":19.53,"sma_20":8238.5,"sma_60":8358.83,"sma_120":8025.08},{"date":"2026-06-02","open":6681,"high":6681,"low":6495,"close":6672,"volume":16161,"rsi_14":22.52,"sma_20":8162.0,"sma_60":8334.5,"sma_120":8027.58},{"date":"2026-06-04","open":6672,"high":6969,"low":6672,"close":6783,"volume":7332,"rsi_14":27.68,"sma_20":8087.0,"sma_60":8311.83,"sma_120":8030.67},{"date":"2026-06-05","open":6793,"high":6848,"low":6644,"close":6681,"volume":7187,"rsi_14":23.11,"sma_20":7966.5,"sma_60":8295.33,"sma_120":8032.83},{"date":"2026-06-08","open":6495,"high":6709,"low":6244,"close":6356,"volume":22147,"rsi_14":21.22,"sma_20":7859.5,"sma_60":8269.17,"sma_120":8032.08},{"date":"2026-06-09","open":6374,"high":6597,"low":6374,"close":6505,"volume":14960,"rsi_14":28.1,"sma_20":7766.5,"sma_60":8243.5,"sma_120":8033.08},{"date":"2026-06-10","open":6458,"high":6523,"low":6319,"close":6449,"volume":9051,"rsi_14":28.94,"sma_20":7673.5,"sma_60":8216.67,"sma_120":8033.58},{"date":"2026-06-11","open":6402,"high":6514,"low":6263,"close":6514,"volume":8815,"rsi_14":34.4,"sma_20":7604.0,"sma_60":8191.0,"sma_120":8034.58},{"date":"2026-06-12","open":6560,"high":6876,"low":6560,"close":6876,"volume":11820,"rsi_14":37.28,"sma_20":7559.0,"sma_60":8175.83,"sma_120":8038.58},{"date":"2026-06-15","open":6923,"high":6978,"low":6746,"close":6820,"volume":14641,"rsi_14":33.18,"sma_20":7506.0,"sma_60":8159.83,"sma_120":8041.92},{"date":"2026-06-16","open":6923,"high":7127,"low":6839,"close":7090,"volume":23203,"rsi_14":46.4,"sma_20":7475.0,"sma_60":8144.67,"sma_120":8047.58},{"date":"2026-06-17","open":7090,"high":7164,"low":7053,"close":7118,"volume":17074,"rsi_14":66.67,"sma_20":7382.0,"sma_60":8057.83,"sma_120":8077.75},{"date":"2026-06-18","open":7118,"high":7127,"low":6923,"close":6941,"volume":21827,"rsi_14":46.49,"sma_20":7432.0,"sma_60":8113.0,"sma_120":8055.25},{"date":"2026-06-19","open":6969,"high":6988,"low":6737,"close":6913,"volume":13499,"rsi_14":48.62,"sma_20":7419.5,"sma_60":8101.33,"sma_120":8057.67},{"date":"2026-06-22","open":6885,"high":7192,"low":6820,"close":7081,"volume":18912,"rsi_14":59.05,"sma_20":7401.5,"sma_60":8091.33,"sma_120":8062.08},{"date":"2026-06-23","open":7090,"high":7127,"low":6858,"close":6858,"volume":16761,"rsi_14":54.39,"sma_20":7366.0,"sma_60":8072.83,"sma_120":8064.5},{"date":"2026-06-24","open":6793,"high":6960,"low":6774,"close":6858,"volume":8606,"rsi_14":51.85,"sma_20":7345.5,"sma_60":8056.17,"sma_120":8066.58},{"date":"2026-06-25","open":6876,"high":6960,"low":6811,"close":6811,"volume":6217,"rsi_14":53.33,"sma_20":7324.0,"sma_60":8038.5,"sma_120":8068.08},{"date":"2026-06-26","open":6820,"high":6923,"low":6690,"close":6811,"volume":12525,"rsi_14":64.0,"sma_20":7309.0,"sma_60":8024.33,"sma_120":8069.58},{"date":"2026-06-29","open":6690,"high":7034,"low":6690,"close":6997,"volume":11074,"rsi_14":64.8,"sma_20":7310.5,"sma_60":8019.17,"sma_120":8072.75},{"date":"2026-06-30","open":7034,"high":7164,"low":6904,"close":7108,"volume":20291,"rsi_14":69.19,"sma_20":7331.0,"sma_60":8006.67,"sma_120":8076.92},{"date":"2026-07-01","open":7211,"high":7369,"low":7136,"close":7220,"volume":48815,"rsi_14":70.0,"sma_20":7360.5,"sma_60":8003.17,"sma_120":8081.92},{"date":"2026-07-02","open":7100,"high":7140,"low":6770,"close":6940,"volume":54169,"rsi_14":40.17,"sma_20":7342.5,"sma_60":7983.5,"sma_120":8079.75},{"date":"2026-07-03","open":6940,"high":6990,"low":6780,"close":6950,"volume":6732,"rsi_14":41.48,"sma_20":7330.5,"sma_60":7966.0,"sma_120":8076.75},{"date":"2026-07-06","open":6840,"high":6990,"low":6670,"close":6810,"volume":17850,"rsi_14":30.84,"sma_20":7329.0,"sma_60":7946.0,"sma_120":8072.75},{"date":"2026-07-07","open":6700,"high":6830,"low":6670,"close":6700,"volume":18148,"rsi_14":28.38,"sma_20":7314.0,"sma_60":7919.0,"sma_120":8067.58},{"date":"2026-07-08","open":6650,"high":6830,"low":6590,"close":6620,"volume":34040,"rsi_14":29.86,"sma_20":7298.0,"sma_60":7894.5,"sma_120":8061.33},{"date":"2026-07-09","open":6300,"high":6720,"low":6300,"close":6600,"volume":8399,"rsi_14":30.0,"sma_20":7277.5,"sma_60":7867.83,"sma_120":8054.58},{"date":"2026-07-10","open":6520,"high":6850,"low":6520,"close":6790,"volume":6110,"rsi_14":30.33,"sma_20":7247.0,"sma_60":7845.33,"sma_120":8049.67},{"date":"2026-07-13","open":6810,"high":6910,"low":6640,"close":6690,"volume":5249,"rsi_14":32.49,"sma_20":7214.5,"sma_60":7818.33,"sma_120":8044.75},{"date":"2026-07-14","open":6650,"high":6700,"low":6510,"close":6590,"volume":14800,"rsi_14":30.92,"sma_20":7162.5,"sma_60":7787.67,"sma_120":8040.0},{"date":"2026-07-15","open":6670,"high":6730,"low":6650,"close":6670,"volume":1845,"rsi_14":34.29,"sma_20":7113.0,"sma_60":7756.5,"sma_120":8035.83},{"date":"2026-07-16","open":6690,"high":6690,"low":6640,"close":6650,"volume":5901,"rsi_14":33.96,"sma_20":7072.0,"sma_60":7724.5,"sma_120":8032.0},{"date":"2026-07-20","open":6630,"high":6670,"low":6460,"close":6530,"volume":12609,"rsi_14":25.49,"sma_20":7026.5,"sma_60":7685.5,"sma_120":8027.58},{"date":"2026-07-21","open":6530,"high":6650,"low":6460,"close":6640,"volume":3369,"rsi_14":25.12,"sma_20":6977.5,"sma_60":7649.5,"sma_120":8024.5},{"date":"2026-07-22","open":6650,"high":6710,"low":6600,"close":6670,"volume":1891,"rsi_14":21.65,"sma_20":6942.0,"sma_60":7615.67,"sma_120":8020.75},{"date":"2026-07-23","open":6670,"high":6800,"low":6610,"close":6800,"volume":9929,"rsi_14":44.35,"sma_20":6913.0,"sma_60":7584.33,"sma_120":8016.17},{"date":"2026-07-24","open":6750,"high":6800,"low":6710,"close":6750,"volume":3084,"rsi_14":42.19,"sma_20":6884.0,"sma_60":7551.33,"sma_120":8010.08},{"date":"2026-07-27","open":6750,"high":6800,"low":6730,"close":6790,"volume":2492,"rsi_14":49.15,"sma_20":6857.0,"sma_60":7518.33,"sma_120":8004.42},{"date":"2026-07-28","open":6740,"high":6740,"low":6400,"close":6600,"volume":6918,"rsi_14":46.03,"sma_20":6810.5,"sma_60":7479.83,"sma_120":7997.42},{"date":"2026-07-29","open":6610,"high":6650,"low":6190,"close":6400,"volume":9508,"rsi_14":42.03,"sma_20":6748.0,"sma_60":7439.17,"sma_120":7985.83},{"date":"2026-07-30","open":6230,"high":6550,"low":6230,"close":6550,"volume":18572,"rsi_14":48.34,"sma_20":6687.0,"sma_60":7403.17,"sma_120":7975.58},{"date":"2026-07-31","open":6640,"high":6680,"low":6560,"close":6640,"volume":2975,"rsi_14":44.68,"sma_20":6672.0,"sma_60":7367.17,"sma_120":7967.67},{"date":"2026-08-03","open":6600,"high":6690,"low":6480,"close":6650,"volume":1417,"rsi_14":48.48,"sma_20":6657.0,"sma_60":7318.0,"sma_120":7958.25},{"date":"2026-08-04","open":6650,"high":6730,"low":6570,"close":6650,"volume":6709,"rsi_14":52.46,"sma_20":6649.0,"sma_60":7279.17,"sma_120":7948.33},{"date":"2026-08-05","open":6650,"high":6740,"low":6620,"close":6700,"volume":6185,"rsi_14":51.26,"sma_20":6649.0,"sma_60":7243.17,"sma_120":7940.42},{"date":"2026-08-06","open":6620,"high":6710,"low":6620,"close":6690,"volume":2848,"rsi_14":51.69,"sma_20":6652.5,"sma_60":7208.0,"sma_120":7931.92},{"date":"2026-08-07","open":6710,"high":6750,"low":6630,"close":6710,"volume":2392,"rsi_14":58.33,"sma_20":6658.0,"sma_60":7179.83,"sma_120":7922.92},{"date":"2026-08-10","open":6710,"high":6790,"low":6670,"close":6790,"volume":7127,"rsi_14":57.14,"sma_20":6658.0,"sma_60":7154.67,"sma_120":7913.92},{"date":"2026-08-11","open":6810,"high":6810,"low":6750,"close":6810,"volume":2778,"rsi_14":56.73,"sma_20":6664.0,"sma_60":7128.17,"sma_120":7902.5},{"date":"2026-08-12","open":6810,"high":6830,"low":6780,"close":6820,"volume":5437,"rsi_14":51.09,"sma_20":6675.5,"sma_60":7104.33,"sma_120":7891.58},{"date":"2026-08-13","open":6850,"high":6860,"low":6730,"close":6790,"volume":8039,"rsi_14":52.22,"sma_20":6681.5,"sma_60":7083.17,"sma_120":7875.5},{"date":"2026-08-14","open":6800,"high":6960,"low":6770,"close":6860,"volume":15042,"rsi_14":53.76,"sma_20":6692.0,"sma_60":7065.33,"sma_120":7838.25},{"date":"2026-08-18","open":6890,"high":6940,"low":6850,"close":6880,"volume":7566,"rsi_14":68.42,"sma_20":6709.5,"sma_60":7051.83,"sma_120":7807.08},{"date":"2026-08-19","open":6820,"high":6840,"low":6750,"close":6750,"volume":7227,"rsi_14":75.36,"sma_20":6715.0,"sma_60":7031.33,"sma_120":7779.67},{"date":"2026-08-20","open":6790,"high":6900,"low":6770,"close":6870,"volume":4160,"rsi_14":74.24,"sma_20":6725.0,"sma_60":7011.0,"sma_120":7755.67},{"date":"2026-08-21","open":6820,"high":6890,"low":6680,"close":6890,"volume":4253,"rsi_14":71.19,"sma_20":6729.5,"sma_60":6996.0,"sma_120":7732.17},{"date":"2026-08-24","open":6890,"high":6890,"low":6710,"close":6720,"volume":4026,"rsi_14":54.67,"sma_20":6728.0,"sma_60":6978.67,"sma_120":7702.42},{"date":"2026-08-25","open":6720,"high":6810,"low":6700,"close":6800,"volume":2519,"rsi_14":59.04,"sma_20":6728.5,"sma_60":6964.83,"sma_120":7678.42},{"date":"2026-08-26","open":6800,"high":6800,"low":6690,"close":6780,"volume":3147,"rsi_14":55.0,"sma_20":6737.5,"sma_60":6952.83,"sma_120":7660.67},{"date":"2026-08-27","open":6780,"high":6880,"low":6750,"close":6810,"volume":1760,"rsi_14":57.32,"sma_20":6758.0,"sma_60":6945.67,"sma_120":7652.25},{"date":"2026-08-28","open":6810,"high":6900,"low":6740,"close":6870,"volume":1849,"rsi_14":59.3,"sma_20":6774.0,"sma_60":6940.5,"sma_120":7637.5},{"date":"2026-08-31","open":6830,"high":6830,"low":6680,"close":6820,"volume":1505,"rsi_14":51.81,"sma_20":6783.0,"sma_60":6932.5,"sma_120":7622.17},{"date":"2026-09-01","open":6810,"high":6850,"low":6780,"close":6850,"volume":1353,"rsi_14":52.38,"sma_20":6793.0,"sma_60":6926.83,"sma_120":7611.08},{"date":"2026-09-02","open":6820,"high":6830,"low":6770,"close":6790,"volume":1457,"rsi_14":48.31,"sma_20":6800.0,"sma_60":6926.0,"sma_120":7597.58},{"date":"2026-09-03","open":6810,"high":6830,"low":6630,"close":6790,"volume":3164,"rsi_14":50.0,"sma_20":6804.5,"sma_60":6922.5,"sma_120":7583.0},{"date":"2026-09-04","open":6800,"high":6830,"low":6780,"close":6810,"volume":737,"rsi_14":46.91,"sma_20":6810.5,"sma_60":6920.33,"sma_120":7568.5},{"date":"2026-09-07","open":6810,"high":6860,"low":6790,"close":6800,"volume":1476,"rsi_14":45.0,"sma_20":6815.0,"sma_60":6916.83,"sma_120":7553.92},{"date":"2026-09-08","open":6810,"high":6840,"low":6800,"close":6820,"volume":1141,"rsi_14":55.07,"sma_20":6816.5,"sma_60":6907.17,"sma_120":7541.5},{"date":"2026-09-09","open":6810,"high":6830,"low":6715,"close":6810,"volume":2639,"rsi_14":44.83,"sma_20":6816.5,"sma_60":6898.33,"sma_120":7529.08},{"date":"2026-09-10","open":6810,"high":6810,"low":6600,"close":6620,"volume":7258,"rsi_14":32.0,"sma_20":6806.5,"sma_60":6881.5,"sma_120":7513.08},{"date":"2026-09-11","open":6620,"high":6680,"low":6550,"close":6680,"volume":2925,"rsi_14":46.88,"sma_20":6801.0,"sma_60":6865.17,"sma_120":7498.67},{"date":"2026-09-14","open":6610,"high":6850,"low":6510,"close":6610,"volume":8729,"rsi_14":34.92,"sma_20":6788.5,"sma_60":6850.83,"sma_120":7481.92},{"date":"2026-09-15","open":6610,"high":6620,"low":6510,"close":6590,"volume":2712,"rsi_14":34.92,"sma_20":6774.0,"sma_60":6836.67,"sma_120":7469.0},{"date":"2026-09-16","open":6590,"high":6600,"low":6520,"close":6580,"volume":1310,"rsi_14":31.15,"sma_20":6765.5,"sma_60":6819.33,"sma_120":7455.33},{"date":"2026-09-17","open":6560,"high":6600,"low":6520,"close":6600,"volume":1242,"rsi_14":26.32,"sma_20":6752.0,"sma_60":6806.33,"sma_120":7439.58},{"date":"2026-09-18","open":6540,"high":6570,"low":6450,"close":6480,"volume":6251,"rsi_14":23.44,"sma_20":6731.5,"sma_60":6791.33,"sma_120":7423.75},{"date":"2026-09-21","open":6480,"high":6510,"low":6430,"close":6500,"volume":5819,"rsi_14":22.22,"sma_20":6720.5,"sma_60":6777.5,"sma_120":7408.0},{"date":"2026-09-22","open":6500,"high":6580,"low":6480,"close":6580,"volume":1971,"rsi_14":33.85,"sma_20":6709.5,"sma_60":6765.0,"sma_120":7394.67},{"date":"2026-09-23","open":6570,"high":6590,"low":6390,"close":6490,"volume":7693,"rsi_14":29.73,"sma_20":6695.0,"sma_60":6747.67,"sma_120":7383.42},{"date":"2026-09-28","open":6410,"high":6570,"low":6390,"close":6560,"volume":6629,"rsi_14":34.18,"sma_20":6682.5,"sma_60":6729.5,"sma_120":7368.08},{"date":"2026-09-29","open":6490,"high":6510,"low":6410,"close":6510,"volume":2243,"rsi_14":32.53,"sma_20":6664.5,"sma_60":6708.5,"sma_120":7355.83},{"date":"2026-09-30","open":6510,"high":6510,"low":6450,"close":6500,"volume":1163,"rsi_14":30.49,"sma_20":6648.5,"sma_60":6701.17,"sma_120":7342.33},{"date":"2026-10-01","open":6490,"high":6510,"low":6415,"close":6450,"volume":3286,"rsi_14":29.07,"sma_20":6628.5,"sma_60":6692.83,"sma_120":7329.42},{"date":"2026-10-02","open":6490,"high":6510,"low":6470,"close":6500,"volume":1318,"rsi_14":41.67,"sma_20":6614.0,"sma_60":6687.67,"sma_120":7316.83},{"date":"2026-10-06","open":6510,"high":6530,"low":6490,"close":6510,"volume":11436,"rsi_14":37.31,"sma_20":6600.0,"sma_60":6684.5,"sma_120":7301.75},{"date":"2026-10-07","open":6510,"high":6530,"low":6440,"close":6480,"volume":1987,"rsi_14":39.68,"sma_20":6583.5,"sma_60":6682.17,"sma_120":7288.33},{"date":"2026-10-08","open":6500,"high":6500,"low":6360,"close":6480,"volume":2860,"rsi_14":40.98,"sma_20":6567.5,"sma_60":6680.17,"sma_120":7274.0},{"date":"2026-10-12","open":6450,"high":6450,"low":6320,"close":6360,"volume":6051,"rsi_14":34.72,"sma_20":6544.5,"sma_60":6673.0,"sma_120":7259.17},{"date":"2026-10-13","open":6330,"high":6350,"low":6070,"close":6190,"volume":5628,"rsi_14":26.44,"sma_20":6513.5,"sma_60":6664.67,"sma_120":7241.5},{"date":"2026-10-14","open":6280,"high":6310,"low":6230,"close":6260,"volume":12160,"rsi_14":36.59,"sma_20":6495.5,"sma_60":6659.17,"sma_120":7223.42},{"date":"2026-10-15","open":6210,"high":6210,"low":6030,"close":6060,"volume":15769,"rsi_14":28.0,"sma_20":6464.5,"sma_60":6649.0,"sma_120":7202.75},{"date":"2026-10-16","open":6110,"high":6190,"low":6100,"close":6140,"volume":5450,"rsi_14":28.0,"sma_20":6441.0,"sma_60":6640.5,"sma_120":7182.5},{"date":"2026-10-19","open":6140,"high":6200,"low":6000,"close":6170,"volume":1975,"rsi_14":32.98,"sma_20":6420.0,"sma_60":6634.5,"sma_120":7160.0},{"date":"2026-10-20","open":6170,"high":6170,"low":6090,"close":6170,"volume":3179,"rsi_14":27.59,"sma_20":6399.5,"sma_60":6626.67,"sma_120":7138.08},{"date":"2026-10-21","open":6170,"high":6170,"low":6080,"close":6120,"volume":2209,"rsi_14":27.59,"sma_20":6375.5,"sma_60":6617.5,"sma_120":7116.58},{"date":"2026-10-22","open":6080,"high":6100,"low":6010,"close":6080,"volume":3978,"rsi_14":26.67,"sma_20":6355.5,"sma_60":6605.5,"sma_120":7094.92},{"date":"2026-10-23","open":5990,"high":6040,"low":5870,"close":6000,"volume":7224,"rsi_14":25.81,"sma_20":6330.5,"sma_60":6593.0,"sma_120":7072.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.91,"pbr":0.58,"ttm_eps":null,"close":5580.6699},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.09,"pbr":0.51,"ttm_eps":null,"close":4991.9653},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.94,"pbr":0.47,"ttm_eps":null,"close":4749.3008},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.21,"pbr":0.5,"ttm_eps":null,"close":5095.9648},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.87,"pbr":0.71,"ttm_eps":null,"close":7063.2852},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.55,"pbr":0.64,"ttm_eps":null,"close":6569.5498},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.94,"pbr":0.65,"ttm_eps":null,"close":6643.8867},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.94,"pbr":0.69,"ttm_eps":null,"close":7285.0454},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.02,"pbr":0.67,"ttm_eps":null,"close":7108.4946}],"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":"코리아에셋투자증권","phase":"above-fold","symbol_resolved":true}