{"status":"ok","report":{"price_analysis":{"current":6650.0,"change_1d":6.2,"change_7d":14.7,"change_30d":8.0,"high_30d":7360.0,"low_30d":5450.0,"position_in_range":63.0,"support":5641.0,"resistance":7169.0},"summary":"대모(317850)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 553.98억. 현재가 6,650원, 전일 대비 +6.2%, 30일 +8.0%. PER 24.0배 / ROE 2.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 4.41만, 기관 순매수 21.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.0배입니다. ROE 2.1%입니다. 시가총액 553.98억. 매출 418.14억, 영업이익 13.85억.","grade":"C","comment":"PER 24.03배, ROE 2.09%","per":24.03,"pbr":1.11,"roe":2.09,"eps":276.68,"revenue":41814398439.0,"operating_income":1384621195.0,"net_income":2299518248.0,"market_cap":55398350350,"profit_margin":5.5,"roa":1.53,"operating_margin":3.31,"gross_margin":30.47,"debt_ratio":0.36519479773264535,"total_assets":68146370056.0,"total_equity":49916957030.0,"total_debt":18229413026.0,"dividend_yield":0.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.1로 중립 구간입니다. MACD(27.61)가 시그널선(-21.17)을 상회합니다(골든크로스). 현재가가 SMA20(6050)과 SMA60(5881) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5477~6624 (현재 위치 102%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.05084745762712,"macd":27.611106677079988,"macd_signal":-21.165740737155847,"sma_20":6050.5,"sma_60":5880.833333333333,"bb_upper":6623.508725937048,"bb_lower":5477.491274062952,"atr_14":380.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.41만, 기관 순매수 21.00. 30일 누적: 외국인 -11.02만, 기관 126.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-44050.0,"institutional_flow":21.0,"data":[{"date":"2026-10-23","foreign_net":-1885.0,"institution_net":1.0,"retail_net":1884.0},{"date":"2026-10-22","foreign_net":-57931.0,"institution_net":-9.0,"retail_net":57940.0},{"date":"2026-10-21","foreign_net":4694.0,"institution_net":-548.0,"retail_net":-4146.0},{"date":"2026-10-20","foreign_net":3252.0,"institution_net":567.0,"retail_net":-3819.0},{"date":"2026-10-19","foreign_net":7820.0,"institution_net":10.0,"retail_net":-7830.0},{"date":"2026-10-16","foreign_net":10810.0,"institution_net":9.0,"retail_net":-10819.0},{"date":"2026-10-15","foreign_net":-6416.0,"institution_net":1.0,"retail_net":6415.0},{"date":"2026-10-14","foreign_net":7012.0,"institution_net":1.0,"retail_net":-7013.0},{"date":"2026-10-13","foreign_net":2548.0,"institution_net":1.0,"retail_net":-2549.0},{"date":"2026-10-12","foreign_net":-7635.0,"institution_net":9.0,"retail_net":7626.0},{"date":"2026-10-08","foreign_net":393.0,"institution_net":9.0,"retail_net":-402.0},{"date":"2026-10-07","foreign_net":-20808.0,"institution_net":9.0,"retail_net":20799.0},{"date":"2026-10-06","foreign_net":1747.0,"institution_net":9.0,"retail_net":-1756.0},{"date":"2026-10-02","foreign_net":-6960.0,"institution_net":8.0,"retail_net":6952.0},{"date":"2026-10-01","foreign_net":9295.0,"institution_net":9.0,"retail_net":-9304.0},{"date":"2026-09-30","foreign_net":664.0,"institution_net":9.0,"retail_net":-673.0},{"date":"2026-09-29","foreign_net":2605.0,"institution_net":1.0,"retail_net":-2606.0},{"date":"2026-09-28","foreign_net":-4352.0,"institution_net":9.0,"retail_net":4343.0},{"date":"2026-09-23","foreign_net":-2117.0,"institution_net":8.0,"retail_net":2109.0},{"date":"2026-09-22","foreign_net":20222.0,"institution_net":9.0,"retail_net":-20231.0},{"date":"2026-09-21","foreign_net":3310.0,"institution_net":9.0,"retail_net":-3319.0},{"date":"2026-09-18","foreign_net":16781.0,"institution_net":9.0,"retail_net":-16790.0},{"date":"2026-09-17","foreign_net":-85400.0,"institution_net":7.0,"retail_net":85393.0},{"date":"2026-09-16","foreign_net":-2264.0,"institution_net":10.0,"retail_net":2254.0},{"date":"2026-09-15","foreign_net":4726.0,"institution_net":9.0,"retail_net":-4735.0},{"date":"2026-09-14","foreign_net":5950.0,"institution_net":9.0,"retail_net":-5959.0},{"date":"2026-09-11","foreign_net":-1963.0,"institution_net":9.0,"retail_net":1954.0},{"date":"2026-09-10","foreign_net":-1342.0,"institution_net":-67.0,"retail_net":1409.0},{"date":"2026-09-09","foreign_net":-7392.0,"institution_net":8.0,"retail_net":7384.0},{"date":"2026-09-08","foreign_net":-5563.0,"institution_net":1.0,"retail_net":5562.0}],"periods":{"d1":{"foreign_net":-1885.0,"institution_net":1.0,"retail_net":1884.0},"d3":{"foreign_net":-55122.0,"institution_net":-556.0,"retail_net":55678.0},"d7":{"foreign_net":-39656.0,"institution_net":31.0,"retail_net":39625.0},"d14":{"foreign_net":-63359.0,"institution_net":77.0,"retail_net":63282.0},"d30":{"foreign_net":-110199.0,"institution_net":126.0,"retail_net":110073.0}}},"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 24.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 -1.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.3,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.4,"unit":"%","percentile":44,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.1,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.0,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":76,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":8.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.3%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.47,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.03,"current_pbr":1.11,"per_5y_high":554.1,"per_5y_low":22.26,"per_5y_avg":114.6,"per_percentile":14.3,"pbr_5y_high":2.37,"pbr_5y_low":1.48,"pbr_5y_avg":1.98,"pbr_percentile":0.0,"per_5y_median":35.03,"pbr_5y_median":1.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.16},{"quarter":"2024-Q3","per":null,"pbr":2.37},{"quarter":"2024-Q4","per":554.1,"pbr":2.26},{"quarter":"2025-Q1","per":101.11,"pbr":1.97},{"quarter":"2025-Q2","per":37.01,"pbr":1.92},{"quarter":"2025-Q3","per":24.62,"pbr":1.68},{"quarter":"2025-Q4","per":35.03,"pbr":1.98},{"quarter":"2026-Q1","per":28.06,"pbr":2.03},{"quarter":"2026-Q2","per":22.26,"pbr":1.48},{"quarter":"현재","per":24.03,"pbr":1.11}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8356.9971,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9097.8662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8782.4434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7670.9927,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7651.145,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6718.3208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":554.1,"eps":15.85,"close":8782.44,"source":"reported"},{"date":"2025-01","per":589.78,"eps":15.85,"close":9348.09,"source":"reported"},{"date":"2025-02","per":587.28,"eps":15.85,"close":9308.4,"source":"reported"},{"date":"2025-03","per":101.11,"eps":75.87,"close":7670.99,"source":"reported"},{"date":"2025-04","per":104.64,"eps":75.87,"close":7938.93,"source":"reported"},{"date":"2025-05","per":101.5,"eps":75.87,"close":7700.76,"source":"reported"},{"date":"2025-06","per":37.01,"eps":206.72,"close":7651.15,"source":"reported"},{"date":"2025-07","per":35.43,"eps":206.72,"close":7323.66,"source":"reported"},{"date":"2025-08","per":35.52,"eps":206.72,"close":7343.51,"source":"reported"},{"date":"2025-09","per":24.62,"eps":272.83,"close":6718.32,"source":"reported"},{"date":"2025-10","per":24.08,"eps":272.83,"close":6569.47,"source":"reported"},{"date":"2025-11","per":31.1,"eps":272.83,"close":8484.73,"source":"reported"},{"date":"2025-12","per":35.03,"eps":227.49,"close":7970.0,"source":"reported"},{"date":"2026-01","per":35.52,"eps":227.49,"close":8080.0,"source":"reported"},{"date":"2026-02","per":38.51,"eps":227.49,"close":8760.0,"source":"reported"},{"date":"2026-03","per":28.06,"eps":294.02,"close":8250.0,"source":"reported"},{"date":"2026-04","per":30.54,"eps":294.02,"close":8980.0,"source":"reported"},{"date":"2026-05","per":26.56,"eps":294.02,"close":7810.0,"source":"reported"},{"date":"2026-06","per":22.26,"eps":276.68,"close":6160.0,"source":"reported"},{"date":"2026-07","per":18.79,"eps":276.68,"close":5200.0,"source":"reported"},{"date":"2026-08","per":20.89,"eps":276.68,"close":5780.0,"source":"reported"},{"date":"2026-09","per":22.48,"eps":276.68,"close":6220.0,"source":"reported"},{"date":"2026-10","per":23.75,"eps":276.68,"close":6570.0,"source":"reported"}],"trailing_per_history_meta":{"avg":109.94,"std":182.74,"upper_1sd":292.68,"lower_1sd":0.0,"current":23.75,"count":23},"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":0.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.64,"summary":"배당수익률 0.64%","metrics":[{"name":"배당수익률","value":0.64,"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":"24.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:33.831622+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020939689540205933,"dividend_yield":null,"eps":126.0,"revenue":11589523343.0,"operating_income":973689213.0,"net_income":1045245583.0,"market_cap":null,"profit_margin":0.09018883279883308,"operating_margin":0.0840146038955176,"roa":0.015338242992855796,"gross_margin":0.3047216031652459,"total_equity":49916957030.0,"total_assets":68146370056.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":41.63,"pbr":1.63,"roe":0.022904934936436805,"dividend_yield":0.64,"eps":134.28,"revenue":11740691494.0,"operating_income":1018003544.0,"net_income":1117774671.0,"market_cap":78700000000.0,"profit_margin":0.09520518204325794,"operating_margin":0.08670729015580077,"roa":0.01636770429701112,"gross_margin":0.3244644407824519,"total_equity":48800604503.0,"total_assets":68291475134.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0018412437434651072,"dividend_yield":null,"eps":-10.64,"revenue":9680955686.0,"operating_income":-488697673.0,"net_income":-88613065.0,"market_cap":null,"profit_margin":-0.00915333856223996,"operating_margin":-0.05048031298260402,"roa":-0.0013673333884062881,"gross_margin":0.2497264415223148,"total_equity":48126743303.0,"total_assets":64807212163.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004690280510573359,"dividend_yield":null,"eps":27.04,"revenue":8803227916.0,"operating_income":-118373889.0,"net_income":225111059.0,"market_cap":null,"profit_margin":0.0255714223405323,"operating_margin":-0.013446645949590112,"roa":0.0034505124110277337,"gross_margin":0.2326915064049331,"total_equity":47995222992.0,"total_assets":65239892568.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024958951280283866,"dividend_yield":null,"eps":143.34,"revenue":13313427615.0,"operating_income":2046184535.0,"net_income":1193230844.0,"market_cap":null,"profit_margin":0.08962611872059215,"operating_margin":0.1536932932804322,"roa":0.019087668276357304,"gross_margin":0.34645401953462307,"total_equity":47807731607.0,"total_assets":62513180066.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01207189312806795,"dividend_yield":null,"eps":67.75,"revenue":8933105922.0,"operating_income":471045857.0,"net_income":564016065.0,"market_cap":null,"profit_margin":0.06313773394435745,"operating_margin":0.052730356173201993,"roa":0.009063047002980107,"gross_margin":0.2796128475146049,"total_equity":46721426293.0,"total_assets":62232499160.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006216682654302621,"dividend_yield":null,"eps":34.7,"revenue":9247777199.0,"operating_income":-210685133.0,"net_income":288823784.0,"market_cap":null,"profit_margin":0.03123169792966376,"operating_margin":-0.02278224577283093,"roa":0.004695881162198659,"gross_margin":0.26458953879907376,"total_equity":46459470438.0,"total_assets":61505769423.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007084605429187284,"dividend_yield":null,"eps":-39.07,"revenue":10651550525.0,"operating_income":162301670.0,"net_income":-325214994.0,"market_cap":null,"profit_margin":-0.030532174000085305,"operating_margin":0.01523737502996072,"roa":-0.005155931560185181,"gross_margin":0.2525220703490021,"total_equity":45904461053.0,"total_assets":63075894279.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0022442809520136237,"dividend_yield":null,"eps":12.49,"revenue":10470095171.0,"operating_income":92381407.0,"net_income":103958082.0,"market_cap":null,"profit_margin":0.009929048428131046,"operating_margin":0.00882335886075586,"roa":0.001587574178570919,"gross_margin":0.26585350415054027,"total_equity":46321331519.0,"total_assets":65482346213.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0013941444652669896,"dividend_yield":null,"eps":7.73,"revenue":10949608183.0,"operating_income":72805884.0,"net_income":64352559.0,"market_cap":null,"profit_margin":0.005877156326005497,"operating_margin":0.006649177101426882,"roa":0.0009661574238351588,"gross_margin":0.23815192675556945,"total_equity":46159175468.0,"total_assets":66606701364.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022633429507617518,"dividend_yield":null,"eps":-126.02,"revenue":8516176272.0,"operating_income":-994310997.0,"net_income":-1049008145.0,"market_cap":null,"profit_margin":-0.12317830344223762,"operating_margin":-0.11675556790306887,"roa":-0.016612864479388954,"gross_margin":0.185793581352023,"total_equity":46347732881.0,"total_assets":63144326874.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.016902086479057086,"dividend_yield":null,"eps":-96.96,"revenue":9088775994.0,"operating_income":-1120043851.0,"net_income":-807156709.0,"market_cap":null,"profit_margin":-0.08880807597556023,"operating_margin":-0.12323373925591327,"roa":-0.012008960227115544,"gross_margin":0.1802685516819439,"total_equity":47754856183.0,"total_assets":67212872200.0}],"current_price":6650.0,"change_pct":6.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-24","close":10453.8594},{"date":"2019-07-25","close":12026.5635},{"date":"2019-07-26","close":9760.0186},{"date":"2019-07-29","close":8113.3047},{"date":"2019-07-30","close":7400.9619},{"date":"2019-07-31","close":9621.251},{"date":"2019-08-01","close":7761.7583},{"date":"2019-08-02","close":8141.0581},{"date":"2019-08-05","close":7474.9712},{"date":"2019-08-06","close":7400.9619},{"date":"2019-08-07","close":7734.0049},{"date":"2019-08-08","close":7928.2803},{"date":"2019-08-09","close":8067.0488},{"date":"2019-08-12","close":7937.5308},{"date":"2019-08-13","close":7474.9712},{"date":"2019-08-14","close":7493.4736},{"date":"2019-08-16","close":7104.9238},{"date":"2019-08-19","close":6660.8657},{"date":"2019-08-20","close":6753.3779},{"date":"2019-08-21","close":6734.8755},{"date":"2019-08-22","close":6383.3296},{"date":"2019-08-23","close":6559.1025},{"date":"2019-08-26","close":5893.0161},{"date":"2019-08-27","close":5874.5137},{"date":"2019-08-28","close":5930.0205},{"date":"2019-08-29","close":6235.3105},{"date":"2019-08-30","close":6263.064},{"date":"2019-09-02","close":6457.3394},{"date":"2019-09-03","close":6633.1123},{"date":"2019-09-04","close":6605.3594},{"date":"2019-09-05","close":6688.6196},{"date":"2019-09-06","close":6540.5996},{"date":"2019-09-09","close":7049.4165},{"date":"2019-09-10","close":8548.1104},{"date":"2019-09-11","close":9158.6914},{"date":"2019-09-16","close":9251.2031},{"date":"2019-09-17","close":9019.9229},{"date":"2019-09-18","close":8871.9033},{"date":"2019-09-19","close":8723.8838},{"date":"2019-09-20","close":9389.9707},{"date":"2019-09-23","close":9852.5312},{"date":"2019-09-24","close":9130.9365},{"date":"2019-09-25","close":8224.3184},{"date":"2019-09-26","close":8797.8916},{"date":"2019-09-27","close":8511.1064},{"date":"2019-09-30","close":8464.8506},{"date":"2019-10-01","close":8094.8013},{"date":"2019-10-02","close":7771.0093},{"date":"2019-10-04","close":7835.7676},{"date":"2019-10-07","close":7280.6963},{"date":"2019-10-08","close":7548.981},{"date":"2019-10-10","close":7289.9473},{"date":"2019-10-11","close":7188.1841},{"date":"2019-10-14","close":7326.9521},{"date":"2019-10-15","close":7650.7441},{"date":"2019-10-16","close":7558.2324},{"date":"2019-10-17","close":7808.0146},{"date":"2019-10-18","close":7863.5229},{"date":"2019-10-21","close":7789.5117},{"date":"2019-10-22","close":7548.981},{"date":"2019-10-23","close":7086.4214},{"date":"2019-10-24","close":6845.8896},{"date":"2019-10-25","close":6670.1167},{"date":"2019-10-28","close":6596.1074},{"date":"2019-10-29","close":6679.3677},{"date":"2019-10-30","close":6596.1074},{"date":"2019-10-31","close":6559.1025},{"date":"2019-11-01","close":6559.1025},{"date":"2019-11-04","close":6697.8701},{"date":"2019-11-05","close":6660.8657},{"date":"2019-11-06","close":6716.3726},{"date":"2019-11-07","close":6605.3594},{"date":"2019-11-08","close":6614.6099},{"date":"2019-11-11","close":6531.3496},{"date":"2019-11-12","close":6540.5996},{"date":"2019-11-13","close":6559.1025},{"date":"2019-11-14","close":6485.0923},{"date":"2019-11-15","close":6364.8271},{"date":"2019-11-18","close":6374.0781},{"date":"2019-11-19","close":6207.5576},{"date":"2019-11-20","close":6355.5762},{"date":"2019-11-21","close":6105.7935},{"date":"2019-11-22","close":5994.7793},{"date":"2019-11-25","close":6031.7842},{"date":"2019-11-26","close":6290.8174},{"date":"2019-11-27","close":6956.9043},{"date":"2019-11-28","close":6901.3975},{"date":"2019-11-29","close":6864.3921},{"date":"2019-12-02","close":7225.1895},{"date":"2019-12-03","close":6688.6196},{"date":"2019-12-04","close":6309.3203},{"date":"2019-12-05","close":6013.2817},{"date":"2019-12-06","close":6068.7891},{"date":"2019-12-09","close":6115.0449},{"date":"2019-12-10","close":6226.0596},{"date":"2019-12-11","close":6142.7988},{"date":"2019-12-12","close":6401.8325},{"date":"2019-12-13","close":6401.8325},{"date":"2019-12-16","close":6429.5859},{"date":"2019-12-17","close":6179.8027},{"date":"2019-12-18","close":6309.3203},{"date":"2019-12-19","close":6244.562},{"date":"2019-12-20","close":6327.8223},{"date":"2019-12-23","close":6013.2817},{"date":"2019-12-24","close":5800.5044},{"date":"2019-12-26","close":5800.5044},{"date":"2019-12-27","close":5940.8389},{"date":"2019-12-30","close":6053.106},{"date":"2020-01-02","close":6109.2402},{"date":"2020-01-03","close":6212.1528},{"date":"2020-01-06","close":5987.6172},{"date":"2020-01-07","close":6099.8843},{"date":"2020-01-08","close":5669.5244},{"date":"2020-01-09","close":5922.1274},{"date":"2020-01-10","close":5996.9722},{"date":"2020-01-13","close":6146.6626},{"date":"2020-01-14","close":6090.5288},{"date":"2020-01-15","close":6109.2402},{"date":"2020-01-16","close":6099.8843},{"date":"2020-01-17","close":6268.2856},{"date":"2020-01-20","close":6071.8179},{"date":"2020-01-21","close":5819.2148},{"date":"2020-01-22","close":5959.5498},{"date":"2020-01-23","close":5959.5498},{"date":"2020-01-28","close":5772.437},{"date":"2020-01-29","close":5791.1479},{"date":"2020-01-30","close":5575.9683},{"date":"2020-01-31","close":5426.2773},{"date":"2020-02-03","close":5473.0562},{"date":"2020-02-04","close":5641.458},{"date":"2020-02-05","close":5669.5244},{"date":"2020-02-06","close":5688.2363},{"date":"2020-02-07","close":5660.1689},{"date":"2020-02-10","close":5660.1689},{"date":"2020-02-11","close":5753.7261},{"date":"2020-02-12","close":5725.6587},{"date":"2020-02-13","close":5716.3022},{"date":"2020-02-14","close":5650.8135},{"date":"2020-02-17","close":5678.8804},{"date":"2020-02-18","close":5566.6128},{"date":"2020-02-19","close":5594.6802},{"date":"2020-02-20","close":5407.5664},{"date":"2020-02-21","close":5332.7212},{"date":"2020-02-24","close":4518.7793},{"date":"2020-02-25","close":5023.9849},{"date":"2020-02-26","close":4893.0054},{"date":"2020-02-27","close":4631.0474},{"date":"2020-02-28","close":4387.8013},{"date":"2020-03-02","close":4523.4575},{"date":"2020-03-03","close":4537.4907},{"date":"2020-03-04","close":4780.7378},{"date":"2020-03-05","close":4921.0723},{"date":"2020-03-06","close":4724.6045},{"date":"2020-03-09","close":4570.2358},{"date":"2020-03-10","close":4509.4238},{"date":"2020-03-11","close":4284.8882},{"date":"2020-03-12","close":3695.4822},{"date":"2020-03-13","close":3106.0764},{"date":"2020-03-16","close":2806.6953},{"date":"2020-03-17","close":2722.4946},{"date":"2020-03-18","close":2558.7708},{"date":"2020-03-19","close":2072.2769},{"date":"2020-03-20","close":2203.2561},{"date":"2020-03-23","close":2142.4441},{"date":"2020-03-24","close":2329.5571},{"date":"2020-03-25","close":2465.2144},{"date":"2020-03-26","close":2497.959},{"date":"2020-03-27","close":2577.4819},{"date":"2020-03-30","close":2717.8171},{"date":"2020-03-31","close":3265.1223},{"date":"2020-04-01","close":3227.6997},{"date":"2020-04-02","close":3573.8591},{"date":"2020-04-03","close":3573.8591},{"date":"2020-04-06","close":3611.2812},{"date":"2020-04-07","close":3606.6035},{"date":"2020-04-08","close":3545.7917},{"date":"2020-04-09","close":3573.8591},{"date":"2020-04-10","close":3564.5032},{"date":"2020-04-13","close":3503.6914},{"date":"2020-04-14","close":3625.3149},{"date":"2020-04-16","close":4705.8926},{"date":"2020-04-17","close":4602.9805},{"date":"2020-04-20","close":5248.5205},{"date":"2020-04-21","close":4771.3818},{"date":"2020-04-22","close":4677.8262},{"date":"2020-04-23","close":4687.1807},{"date":"2020-04-24","close":4504.7456},{"date":"2020-04-27","close":4514.1021},{"date":"2020-04-28","close":4528.1353},{"date":"2020-04-29","close":4528.1353},{"date":"2020-05-04","close":4649.7588},{"date":"2020-05-06","close":4808.8047},{"date":"2020-05-07","close":4977.2065},{"date":"2020-05-08","close":4967.8511},{"date":"2020-05-11","close":4771.3818},{"date":"2020-05-12","close":4771.3818},{"date":"2020-05-13","close":4790.0933},{"date":"2020-05-14","close":4677.8262},{"date":"2020-05-15","close":4584.269},{"date":"2020-05-18","close":4434.5796},{"date":"2020-05-19","close":4626.3691},{"date":"2020-05-20","close":4883.6504},{"date":"2020-05-21","close":4808.8047},{"date":"2020-05-22","close":4752.6709},{"date":"2020-05-25","close":4733.959},{"date":"2020-05-26","close":4939.7837},{"date":"2020-05-27","close":5800.5039},{"date":"2020-05-28","close":5183.0308},{"date":"2020-05-29","close":5033.3398},{"date":"2020-06-01","close":5267.2314},{"date":"2020-06-02","close":5304.6548},{"date":"2020-06-03","close":5519.8345},{"date":"2020-06-04","close":5444.9893},{"date":"2020-06-05","close":5370.1431},{"date":"2020-06-08","close":5585.3232},{"date":"2020-06-09","close":5379.4995},{"date":"2020-06-10","close":5201.7427},{"date":"2020-06-11","close":5183.0308},{"date":"2020-06-12","close":4930.4287},{"date":"2020-06-15","close":4448.6123},{"date":"2020-06-16","close":4724.6045},{"date":"2020-06-17","close":4930.4287},{"date":"2020-06-18","close":4827.5156},{"date":"2020-06-19","close":4864.939},{"date":"2020-06-22","close":4818.1606},{"date":"2020-06-23","close":4818.1606},{"date":"2020-06-24","close":4799.4492},{"date":"2020-06-25","close":4659.1143},{"date":"2020-06-26","close":4752.6709},{"date":"2020-06-29","close":4518.7793},{"date":"2020-06-30","close":4677.8262},{"date":"2020-07-01","close":4593.6255},{"date":"2020-07-02","close":4752.6709},{"date":"2020-07-03","close":4780.7378},{"date":"2020-07-06","close":4949.1396},{"date":"2020-07-07","close":4855.5835},{"date":"2020-07-08","close":4921.0723},{"date":"2020-07-09","close":4883.6504},{"date":"2020-07-10","close":4780.7378},{"date":"2020-07-13","close":4743.3149},{"date":"2020-07-14","close":4818.1606},{"date":"2020-07-15","close":4874.2939},{"date":"2020-07-16","close":5014.6294},{"date":"2020-07-17","close":5005.2729},{"date":"2020-07-20","close":5239.1641},{"date":"2020-07-21","close":5239.1641},{"date":"2020-07-22","close":5229.8091},{"date":"2020-07-23","close":5033.3398},{"date":"2020-07-24","close":5173.6753},{"date":"2020-07-27","close":5416.9219},{"date":"2020-07-28","close":5257.876},{"date":"2020-07-29","close":5089.4746},{"date":"2020-07-30","close":5314.0098},{"date":"2020-07-31","close":5098.8301},{"date":"2020-08-03","close":4967.8511},{"date":"2020-08-04","close":4958.4956},{"date":"2020-08-05","close":4995.918},{"date":"2020-08-06","close":5042.6963},{"date":"2020-08-07","close":4986.562},{"date":"2020-08-10","close":5332.7212},{"date":"2020-08-11","close":5192.3862},{"date":"2020-08-12","close":5033.3398},{"date":"2020-08-13","close":5173.6753},{"date":"2020-08-14","close":4949.1396},{"date":"2020-08-18","close":4537.4907},{"date":"2020-08-19","close":4607.6582},{"date":"2020-08-20","close":4317.6333},{"date":"2020-08-21","close":4434.5796},{"date":"2020-08-24","close":4528.1353},{"date":"2020-08-25","close":4677.8262},{"date":"2020-08-26","close":4687.1807},{"date":"2020-08-27","close":4612.3354},{"date":"2020-08-28","close":4612.3354},{"date":"2020-08-31","close":4556.2017},{"date":"2020-09-01","close":4724.6045},{"date":"2020-09-02","close":4771.3818},{"date":"2020-09-03","close":4808.8047},{"date":"2020-09-04","close":4771.3818},{"date":"2020-09-07","close":4846.2266},{"date":"2020-09-08","close":4733.959},{"date":"2020-09-09","close":4612.3354},{"date":"2020-09-10","close":4762.0264},{"date":"2020-09-11","close":4715.2485},{"date":"2020-09-14","close":4846.2266},{"date":"2020-09-15","close":4846.2266},{"date":"2020-09-16","close":4864.939},{"date":"2020-09-17","close":4733.959},{"date":"2020-09-18","close":4654.437},{"date":"2020-09-21","close":4514.1021},{"date":"2020-09-22","close":4387.8013},{"date":"2020-09-23","close":4443.9346},{"date":"2020-09-24","close":4266.1768},{"date":"2020-09-25","close":4261.4995},{"date":"2020-09-28","close":4420.5454},{"date":"2020-09-29","close":4546.8472},{"date":"2020-10-05","close":4612.3354},{"date":"2020-10-06","close":4612.3354},{"date":"2020-10-07","close":4612.3354},{"date":"2020-10-08","close":4640.4023},{"date":"2020-10-12","close":4602.9805},{"date":"2020-10-13","close":4762.0264},{"date":"2020-10-14","close":4724.6045},{"date":"2020-10-15","close":4659.1143},{"date":"2020-10-16","close":4537.4907},{"date":"2020-10-19","close":4387.8013},{"date":"2020-10-20","close":4443.9346},{"date":"2020-10-21","close":4584.269},{"date":"2020-10-22","close":4500.0684},{"date":"2020-10-23","close":4528.1353},{"date":"2020-10-26","close":4350.3774},{"date":"2020-10-27","close":4336.3447},{"date":"2020-10-28","close":4345.7002},{"date":"2020-10-29","close":4322.3101},{"date":"2020-10-30","close":4214.7207},{"date":"2020-11-02","close":4336.3447},{"date":"2020-11-03","close":4331.6665},{"date":"2020-11-04","close":4308.2773},{"date":"2020-11-05","close":4341.0225},{"date":"2020-11-06","close":4322.3101},{"date":"2020-11-09","close":4378.4443},{"date":"2020-11-10","close":4378.4443},{"date":"2020-11-11","close":4472.001},{"date":"2020-11-12","close":4476.6797},{"date":"2020-11-13","close":4443.9346},{"date":"2020-11-16","close":4411.1895},{"date":"2020-11-17","close":4359.7339},{"date":"2020-11-18","close":4350.3774},{"date":"2020-11-19","close":4341.0225},{"date":"2020-11-20","close":4378.4443},{"date":"2020-11-23","close":4326.9883},{"date":"2020-11-24","close":4355.0557},{"date":"2020-11-25","close":4369.0889},{"date":"2020-11-26","close":4434.5796},{"date":"2020-11-27","close":4383.123},{"date":"2020-11-30","close":4364.4111},{"date":"2020-12-01","close":4369.0889},{"date":"2020-12-02","close":4364.4111},{"date":"2020-12-03","close":4373.7666},{"date":"2020-12-04","close":4326.9883},{"date":"2020-12-07","close":4289.5664},{"date":"2020-12-08","close":4275.5322},{"date":"2020-12-09","close":4224.0767},{"date":"2020-12-10","close":4280.2104},{"date":"2020-12-11","close":4312.9556},{"date":"2020-12-14","close":4322.3101},{"date":"2020-12-15","close":4341.0225},{"date":"2020-12-16","close":4359.7339},{"date":"2020-12-17","close":4317.6333},{"date":"2020-12-18","close":4312.9556},{"date":"2020-12-21","close":4298.9219},{"date":"2020-12-22","close":4308.2773},{"date":"2020-12-23","close":4224.0767},{"date":"2020-12-24","close":4191.3315},{"date":"2020-12-28","close":4055.6746},{"date":"2020-12-29","close":4164.2671},{"date":"2020-12-30","close":4320.0732},{"date":"2021-01-04","close":4310.6299},{"date":"2021-01-05","close":4315.3511},{"date":"2021-01-06","close":4485.3213},{"date":"2021-01-07","close":4475.8789},{"date":"2021-01-08","close":4423.9438},{"date":"2021-01-11","close":4268.1382},{"date":"2021-01-12","close":4362.5649},{"date":"2021-01-13","close":4367.2866},{"date":"2021-01-14","close":4414.5005},{"date":"2021-01-15","close":4480.6001},{"date":"2021-01-18","close":4815.8184},{"date":"2021-01-19","close":4796.9331},{"date":"2021-01-20","close":4853.5898},{"date":"2021-01-21","close":4863.0327},{"date":"2021-01-22","close":4853.5898},{"date":"2021-01-25","close":4815.8184},{"date":"2021-01-26","close":4815.8184},{"date":"2021-01-27","close":4929.1323},{"date":"2021-01-28","close":4740.2764},{"date":"2021-01-29","close":4551.4204},{"date":"2021-02-01","close":4636.4062},{"date":"2021-02-02","close":4716.6694},{"date":"2021-02-03","close":4740.2764},{"date":"2021-02-04","close":4711.9478},{"date":"2021-02-05","close":4669.4551},{"date":"2021-02-08","close":4584.4707},{"date":"2021-02-09","close":4608.0771},{"date":"2021-02-10","close":4693.0625},{"date":"2021-02-15","close":4740.2764},{"date":"2021-02-16","close":4740.2764},{"date":"2021-02-17","close":4815.8184},{"date":"2021-02-18","close":4778.0469},{"date":"2021-02-19","close":4707.2261},{"date":"2021-02-22","close":4697.7842},{"date":"2021-02-23","close":4641.127},{"date":"2021-02-24","close":4527.8135},{"date":"2021-02-25","close":4546.6987},{"date":"2021-02-26","close":4329.5156},{"date":"2021-03-02","close":4409.7793},{"date":"2021-03-03","close":4475.8789},{"date":"2021-03-04","close":4442.8291},{"date":"2021-03-05","close":4362.5649},{"date":"2021-03-08","close":4381.4512},{"date":"2021-03-09","close":4475.8789},{"date":"2021-03-10","close":4452.272},{"date":"2021-03-11","close":4655.291},{"date":"2021-03-12","close":4560.8633},{"date":"2021-03-15","close":4650.5698},{"date":"2021-03-16","close":4655.291},{"date":"2021-03-17","close":4674.1768},{"date":"2021-03-18","close":4669.4551},{"date":"2021-03-19","close":4678.8984},{"date":"2021-03-22","close":4608.0771},{"date":"2021-03-23","close":4579.7485},{"date":"2021-03-24","close":4683.6191},{"date":"2021-03-25","close":4711.9478},{"date":"2021-03-26","close":4759.1621},{"date":"2021-03-29","close":4910.2466},{"date":"2021-03-30","close":4910.2466},{"date":"2021-03-31","close":4844.147},{"date":"2021-04-01","close":4806.376},{"date":"2021-04-02","close":4891.3604},{"date":"2021-04-05","close":4900.8042},{"date":"2021-04-06","close":4891.3604},{"date":"2021-04-07","close":4844.147},{"date":"2021-04-08","close":4872.4746},{"date":"2021-04-09","close":5004.6743},{"date":"2021-04-12","close":5023.5601},{"date":"2021-04-13","close":6279.4497},{"date":"2021-04-14","close":6260.5645},{"date":"2021-04-15","close":5892.2959},{"date":"2021-04-16","close":5977.2812},{"date":"2021-04-19","close":5967.8384},{"date":"2021-04-20","close":6052.8232},{"date":"2021-04-21","close":5939.5103},{"date":"2021-04-22","close":5986.7236},{"date":"2021-04-23","close":6052.8232},{"date":"2021-04-26","close":6071.709},{"date":"2021-04-27","close":5845.082},{"date":"2021-04-28","close":5788.4253},{"date":"2021-04-29","close":5769.5396},{"date":"2021-04-30","close":5665.6694},{"date":"2021-05-03","close":5524.0278},{"date":"2021-05-04","close":5571.2417},{"date":"2021-05-06","close":5665.6694},{"date":"2021-05-07","close":5675.1118},{"date":"2021-05-10","close":5760.0977},{"date":"2021-05-11","close":5807.3115},{"date":"2021-05-12","close":5760.0977},{"date":"2021-05-13","close":5760.0977},{"date":"2021-05-14","close":5788.4253},{"date":"2021-05-17","close":5656.2261},{"date":"2021-05-18","close":5665.6694},{"date":"2021-05-20","close":5769.5396},{"date":"2021-05-21","close":5684.5547},{"date":"2021-05-24","close":5722.3257},{"date":"2021-05-25","close":6015.0522},{"date":"2021-05-26","close":5863.9678},{"date":"2021-05-27","close":5826.1963},{"date":"2021-05-28","close":5873.4102},{"date":"2021-05-31","close":5920.6245},{"date":"2021-06-01","close":5939.5103},{"date":"2021-06-02","close":6062.2661},{"date":"2021-06-03","close":6033.9375},{"date":"2021-06-04","close":6033.9375},{"date":"2021-06-07","close":6270.0073},{"date":"2021-06-08","close":6128.3657},{"date":"2021-06-09","close":5911.1816},{"date":"2021-06-10","close":5750.6543},{"date":"2021-06-11","close":5760.0977},{"date":"2021-06-14","close":5788.4253},{"date":"2021-06-15","close":5826.1963},{"date":"2021-06-16","close":5930.0669},{"date":"2021-06-17","close":5958.3955},{"date":"2021-06-18","close":5977.2812},{"date":"2021-06-21","close":5816.7534},{"date":"2021-06-22","close":5797.8677},{"date":"2021-06-23","close":5637.3403},{"date":"2021-06-24","close":5656.2261},{"date":"2021-06-25","close":5703.4404},{"date":"2021-06-28","close":5665.6694},{"date":"2021-06-29","close":5675.1118},{"date":"2021-06-30","close":5920.6245},{"date":"2021-07-01","close":5882.853},{"date":"2021-07-02","close":5778.9824},{"date":"2021-07-05","close":5911.1816},{"date":"2021-07-06","close":5863.9678},{"date":"2021-07-07","close":6024.4951},{"date":"2021-07-08","close":6033.9375},{"date":"2021-07-09","close":5845.082},{"date":"2021-07-12","close":5939.5103},{"date":"2021-07-13","close":6421.0913},{"date":"2021-07-14","close":6761.0322},{"date":"2021-07-15","close":6496.6343},{"date":"2021-07-16","close":6373.8774},{"date":"2021-07-19","close":6260.5645},{"date":"2021-07-20","close":6270.0073},{"date":"2021-07-21","close":6062.2661},{"date":"2021-07-22","close":6005.6094},{"date":"2021-07-23","close":6241.6792},{"date":"2021-07-26","close":6033.9375},{"date":"2021-07-27","close":5892.2959},{"date":"2021-07-28","close":5996.167},{"date":"2021-07-29","close":6071.709},{"date":"2021-07-30","close":5901.7393},{"date":"2021-08-02","close":5835.6392},{"date":"2021-08-03","close":5769.5396},{"date":"2021-08-04","close":5977.2812},{"date":"2021-08-05","close":6005.6094},{"date":"2021-08-06","close":6052.8232},{"date":"2021-08-09","close":5854.5249},{"date":"2021-08-10","close":5882.853},{"date":"2021-08-11","close":5901.7393},{"date":"2021-08-12","close":5797.8677},{"date":"2021-08-13","close":5476.8135},{"date":"2021-08-17","close":5410.7144},{"date":"2021-08-18","close":5561.7979},{"date":"2021-08-19","close":5287.9575},{"date":"2021-08-20","close":5051.8877},{"date":"2021-08-23","close":5221.8584},{"date":"2021-08-24","close":5561.7979},{"date":"2021-08-25","close":5609.0122},{"date":"2021-08-26","close":5627.8979},{"date":"2021-08-27","close":5580.6841},{"date":"2021-08-30","close":5609.0122},{"date":"2021-08-31","close":5684.5547},{"date":"2021-09-01","close":5675.1118},{"date":"2021-09-02","close":5722.3257},{"date":"2021-09-03","close":5675.1118},{"date":"2021-09-06","close":5599.5698},{"date":"2021-09-07","close":5656.2261},{"date":"2021-09-08","close":5590.127},{"date":"2021-09-09","close":5476.8135},{"date":"2021-09-10","close":5533.4702},{"date":"2021-09-13","close":5514.5845},{"date":"2021-09-14","close":5524.0278},{"date":"2021-09-15","close":5524.0278},{"date":"2021-09-16","close":5524.0278},{"date":"2021-09-17","close":5429.5996},{"date":"2021-09-23","close":5306.8433},{"date":"2021-09-24","close":5287.9575},{"date":"2021-09-27","close":5618.4556},{"date":"2021-09-28","close":5514.5845},{"date":"2021-09-29","close":5306.8433},{"date":"2021-09-30","close":5335.1719},{"date":"2021-10-01","close":5136.8735},{"date":"2021-10-05","close":5004.6743},{"date":"2021-10-06","close":4721.3911},{"date":"2021-10-07","close":4863.0327},{"date":"2021-10-08","close":4910.2466},{"date":"2021-10-12","close":4853.5898},{"date":"2021-10-13","close":4872.4746},{"date":"2021-10-14","close":4976.3462},{"date":"2021-10-15","close":5108.5444},{"date":"2021-10-18","close":5202.9727},{"date":"2021-10-19","close":5184.0869},{"date":"2021-10-20","close":5165.2017},{"date":"2021-10-21","close":4985.7886},{"date":"2021-10-22","close":5061.3311},{"date":"2021-10-25","close":4957.4609},{"date":"2021-10-26","close":5146.3159},{"date":"2021-10-27","close":5269.0723},{"date":"2021-10-28","close":5259.6294},{"date":"2021-10-29","close":5259.6294},{"date":"2021-11-01","close":5165.2017},{"date":"2021-11-02","close":5287.9575},{"date":"2021-11-03","close":5165.2017},{"date":"2021-11-04","close":5099.1021},{"date":"2021-11-05","close":4957.4609},{"date":"2021-11-08","close":4844.147},{"date":"2021-11-09","close":4881.9185},{"date":"2021-11-10","close":4881.9185},{"date":"2021-11-11","close":4740.2764},{"date":"2021-11-12","close":4721.3911},{"date":"2021-11-15","close":4881.9185},{"date":"2021-11-16","close":4881.9185},{"date":"2021-11-17","close":5108.5444},{"date":"2021-11-18","close":5202.9727},{"date":"2021-11-19","close":5146.3159},{"date":"2021-11-22","close":5127.4302},{"date":"2021-11-23","close":5117.9883},{"date":"2021-11-24","close":4985.7886},{"date":"2021-11-25","close":4863.0327},{"date":"2021-11-26","close":4853.5898},{"date":"2021-11-29","close":4683.6191},{"date":"2021-11-30","close":4438.1074},{"date":"2021-12-01","close":4645.8486},{"date":"2021-12-02","close":4636.4062},{"date":"2021-12-03","close":4806.376},{"date":"2021-12-06","close":4910.2466},{"date":"2021-12-07","close":4976.3462},{"date":"2021-12-08","close":5042.4458},{"date":"2021-12-09","close":5080.2163},{"date":"2021-12-10","close":5004.6743},{"date":"2021-12-13","close":5240.7437},{"date":"2021-12-14","close":5155.7588},{"date":"2021-12-15","close":5155.7588},{"date":"2021-12-16","close":5136.8735},{"date":"2021-12-17","close":4853.5898},{"date":"2021-12-20","close":4768.605},{"date":"2021-12-21","close":4759.1621},{"date":"2021-12-22","close":4778.0469},{"date":"2021-12-23","close":4910.2466},{"date":"2021-12-24","close":4957.4609},{"date":"2021-12-27","close":5099.1021},{"date":"2021-12-28","close":5061.3311},{"date":"2021-12-29","close":5256.749},{"date":"2021-12-30","close":5188.353},{"date":"2022-01-03","close":5460.0},{"date":"2022-01-04","close":5305.6035},{"date":"2022-01-05","close":5198.124},{"date":"2022-01-06","close":5051.5605},{"date":"2022-01-07","close":5325.1455},{"date":"2022-01-10","close":5178.582},{"date":"2022-01-11","close":5032.0186},{"date":"2022-01-12","close":5032.0186},{"date":"2022-01-13","close":5041.7886},{"date":"2022-01-14","close":5178.582},{"date":"2022-01-17","close":5149.2695},{"date":"2022-01-18","close":5119.9565},{"date":"2022-01-19","close":4963.6221},{"date":"2022-01-20","close":5012.4766},{"date":"2022-01-21","close":5022.2476},{"date":"2022-01-24","close":4904.9966},{"date":"2022-01-25","close":4875.6836},{"date":"2022-01-26","close":4870.7979},{"date":"2022-01-27","close":4611.8691},{"date":"2022-01-28","close":4792.6313},{"date":"2022-02-03","close":4963.6221},{"date":"2022-02-04","close":5022.2476},{"date":"2022-02-07","close":5051.5605},{"date":"2022-02-08","close":5051.5605},{"date":"2022-02-09","close":4963.6221},{"date":"2022-02-10","close":4934.3096},{"date":"2022-02-11","close":4763.3184},{"date":"2022-02-14","close":4597.2129},{"date":"2022-02-15","close":4582.5571},{"date":"2022-02-16","close":4763.3184},{"date":"2022-02-17","close":4714.4644},{"date":"2022-02-18","close":4763.3184},{"date":"2022-02-21","close":4753.5474},{"date":"2022-02-22","close":4753.5474},{"date":"2022-02-23","close":4597.2129},{"date":"2022-02-24","close":4475.0762},{"date":"2022-02-25","close":4514.1597},{"date":"2022-02-28","close":4514.1597},{"date":"2022-03-02","close":4714.4644},{"date":"2022-03-03","close":4734.0054},{"date":"2022-03-04","close":4734.0054},{"date":"2022-03-07","close":4690.0366},{"date":"2022-03-08","close":4592.3271},{"date":"2022-03-10","close":4592.3271},{"date":"2022-03-11","close":4724.2349},{"date":"2022-03-14","close":4724.2349},{"date":"2022-03-15","close":4724.2349},{"date":"2022-03-16","close":4724.2349},{"date":"2022-03-17","close":4724.2349},{"date":"2022-03-18","close":5188.353},{"date":"2022-03-21","close":5188.353},{"date":"2022-03-22","close":5305.6035},{"date":"2022-03-23","close":5325.1455},{"date":"2022-03-24","close":5286.0615},{"date":"2022-03-25","close":5305.6035},{"date":"2022-03-28","close":5354.4585},{"date":"2022-03-29","close":5315.375},{"date":"2022-03-30","close":5344.6875},{"date":"2022-03-31","close":5295.8335},{"date":"2022-04-01","close":5383.771},{"date":"2022-04-04","close":5432.626},{"date":"2022-04-05","close":5452.1675},{"date":"2022-04-06","close":5452.1675},{"date":"2022-04-07","close":5393.5425},{"date":"2022-04-08","close":5383.771},{"date":"2022-04-11","close":5295.8335},{"date":"2022-04-12","close":5256.749},{"date":"2022-04-13","close":5286.0615},{"date":"2022-04-14","close":5315.375},{"date":"2022-04-15","close":5461.9385},{"date":"2022-04-18","close":5403.313},{"date":"2022-04-19","close":5383.771},{"date":"2022-04-20","close":5334.9165},{"date":"2022-04-21","close":5745.2949},{"date":"2022-04-22","close":5579.1895},{"date":"2022-04-25","close":5667.1274},{"date":"2022-04-26","close":5657.3564},{"date":"2022-04-27","close":5452.1675},{"date":"2022-04-28","close":7083.9097},{"date":"2022-04-29","close":9204.1973},{"date":"2022-05-02","close":9204.1973},{"date":"2022-05-03","close":9966.3271},{"date":"2022-05-04","close":10259.4561},{"date":"2022-05-06","close":10259.4561},{"date":"2022-05-09","close":9350.0},{"date":"2022-05-10","close":9624.3457},{"date":"2022-05-11","close":9389.8447},{"date":"2022-05-12","close":8871.9854},{"date":"2022-05-13","close":9477.7812},{"date":"2022-05-16","close":9966.3271},{"date":"2022-05-17","close":10650.291},{"date":"2022-05-18","close":10699.1455},{"date":"2022-05-19","close":10894.5635},{"date":"2022-05-20","close":11138.8369},{"date":"2022-05-23","close":11285.3994},{"date":"2022-05-24","close":10259.4561},{"date":"2022-05-25","close":10943.418},{"date":"2022-05-26","close":10845.709},{"date":"2022-05-27","close":10845.709},{"date":"2022-05-30","close":10943.418},{"date":"2022-05-31","close":12067.0742},{"date":"2022-06-02","close":12311.3467},{"date":"2022-06-03","close":12409.0557},{"date":"2022-06-07","close":11187.6914},{"date":"2022-06-08","close":10748.001},{"date":"2022-06-09","close":10064.0371},{"date":"2022-06-10","close":9458.2402},{"date":"2022-06-13","close":10748.001},{"date":"2022-06-14","close":10308.3096},{"date":"2022-06-15","close":10308.3096},{"date":"2022-06-16","close":10699.1455},{"date":"2022-06-17","close":10943.418},{"date":"2022-06-20","close":10357.1641},{"date":"2022-06-21","close":10748.001},{"date":"2022-06-22","close":11041.1279},{"date":"2022-06-23","close":9673.2002},{"date":"2022-06-24","close":10112.8926},{"date":"2022-06-27","close":10064.0371},{"date":"2022-06-28","close":10210.6006},{"date":"2022-06-29","close":10796.8535},{"date":"2022-06-30","close":9770.9102},{"date":"2022-07-01","close":10210.6006},{"date":"2022-07-04","close":8813.3604},{"date":"2022-07-05","close":8696.1084},{"date":"2022-07-06","close":8109.8555},{"date":"2022-07-07","close":8393.2119},{"date":"2022-07-08","close":8139.167},{"date":"2022-07-11","close":8217.335},{"date":"2022-07-12","close":7953.52},{"date":"2022-07-13","close":7865.582},{"date":"2022-07-14","close":7816.7275},{"date":"2022-07-15","close":7699.4766},{"date":"2022-07-18","close":7709.248},{"date":"2022-07-19","close":7767.8735},{"date":"2022-07-20","close":7914.437},{"date":"2022-07-21","close":7943.749},{"date":"2022-07-22","close":8061.0},{"date":"2022-07-25","close":7660.3931},{"date":"2022-07-26","close":7601.7676},{"date":"2022-07-27","close":7631.0806},{"date":"2022-07-28","close":7806.9565},{"date":"2022-07-29","close":8002.3745},{"date":"2022-08-01","close":7943.749},{"date":"2022-08-02","close":8061.0},{"date":"2022-08-03","close":7933.979},{"date":"2022-08-04","close":7953.52},{"date":"2022-08-05","close":7855.811},{"date":"2022-08-08","close":7738.5605},{"date":"2022-08-09","close":7699.4766},{"date":"2022-08-10","close":7679.9346},{"date":"2022-08-11","close":8002.3745},{"date":"2022-08-12","close":8031.688},{"date":"2022-08-16","close":8148.9385},{"date":"2022-08-17","close":8158.7085},{"date":"2022-08-18","close":8227.1064},{"date":"2022-08-19","close":7719.0186},{"date":"2022-08-22","close":7162.0767},{"date":"2022-08-23","close":6995.9717},{"date":"2022-08-24","close":7142.5352},{"date":"2022-08-25","close":7367.2661},{"date":"2022-08-26","close":7377.0361},{"date":"2022-08-29","close":7093.6802},{"date":"2022-08-30","close":7425.8911},{"date":"2022-08-31","close":7377.0361},{"date":"2022-09-01","close":6839.6367},{"date":"2022-09-02","close":7044.8257},{"date":"2022-09-05","close":7044.8257},{"date":"2022-09-06","close":7181.6182},{"date":"2022-09-07","close":6761.4692},{"date":"2022-09-08","close":6663.7598},{"date":"2022-09-13","close":8657.0254},{"date":"2022-09-14","close":9419.1562},{"date":"2022-09-15","close":9477.7812},{"date":"2022-09-16","close":9135.7998},{"date":"2022-09-19","close":9585.2627},{"date":"2022-09-20","close":10112.8926},{"date":"2022-09-21","close":9253.0508},{"date":"2022-09-22","close":9253.0508},{"date":"2022-09-23","close":9145.5703},{"date":"2022-09-26","close":8871.9854},{"date":"2022-09-27","close":8598.3994},{"date":"2022-09-28","close":7894.8945},{"date":"2022-09-29","close":7650.6221},{"date":"2022-09-30","close":8598.3994},{"date":"2022-10-04","close":8754.7344},{"date":"2022-10-05","close":8744.9639},{"date":"2022-10-06","close":9184.6543},{"date":"2022-10-07","close":9077.1748},{"date":"2022-10-11","close":8236.876},{"date":"2022-10-12","close":9536.4072},{"date":"2022-10-13","close":9575.4912},{"date":"2022-10-14","close":9966.3271},{"date":"2022-10-17","close":9370.3008},{"date":"2022-10-18","close":10552.582},{"date":"2022-10-19","close":10064.0371},{"date":"2022-10-20","close":10748.001},{"date":"2022-10-21","close":9917.4736},{"date":"2022-10-24","close":10357.1641},{"date":"2022-10-25","close":9917.4736},{"date":"2022-10-26","close":9565.7197},{"date":"2022-10-27","close":9917.4736},{"date":"2022-10-28","close":9868.6191},{"date":"2022-10-31","close":10357.1641},{"date":"2022-11-01","close":10454.8721},{"date":"2022-11-02","close":10357.1641},{"date":"2022-11-03","close":10748.001},{"date":"2022-11-04","close":11871.6553},{"date":"2022-11-07","close":14900.6367},{"date":"2022-11-08","close":15389.1816},{"date":"2022-11-09","close":15926.583},{"date":"2022-11-10","close":15340.3281},{"date":"2022-11-11","close":15535.7471},{"date":"2022-11-14","close":15193.7646},{"date":"2022-11-15","close":16659.4023},{"date":"2022-11-16","close":16317.417},{"date":"2022-11-17","close":16073.1455},{"date":"2022-11-18","close":16415.127},{"date":"2022-11-21","close":14998.3467},{"date":"2022-11-22","close":14949.4912},{"date":"2022-11-23","close":14607.5098},{"date":"2022-11-24","close":14656.3643},{"date":"2022-11-25","close":15780.0186},{"date":"2022-11-28","close":14607.5098},{"date":"2022-11-29","close":14558.6543},{"date":"2022-11-30","close":14118.9648},{"date":"2022-12-01","close":14265.5273},{"date":"2022-12-02","close":14754.0723},{"date":"2022-12-05","close":14900.6367},{"date":"2022-12-06","close":13581.5635},{"date":"2022-12-07","close":13386.1465},{"date":"2022-12-08","close":13044.1641},{"date":"2022-12-09","close":14363.2363},{"date":"2022-12-12","close":13923.5459},{"date":"2022-12-13","close":14167.8193},{"date":"2022-12-14","close":14021.2559},{"date":"2022-12-15","close":14216.6738},{"date":"2022-12-16","close":14265.5273},{"date":"2022-12-19","close":13728.1289},{"date":"2022-12-20","close":12897.6006},{"date":"2022-12-21","close":13581.5635},{"date":"2022-12-22","close":12702.1816},{"date":"2022-12-23","close":13093.0176},{"date":"2022-12-26","close":13239.583},{"date":"2022-12-27","close":13581.5635},{"date":"2022-12-28","close":13866.7666},{"date":"2022-12-29","close":13473.3838},{"date":"2023-01-02","close":12047.3682},{"date":"2023-01-03","close":11653.9854},{"date":"2023-01-04","close":11850.6758},{"date":"2023-01-05","close":12293.2334},{"date":"2023-01-06","close":12145.7148},{"date":"2023-01-09","close":12194.8867},{"date":"2023-01-10","close":12194.8867},{"date":"2023-01-11","close":12244.0596},{"date":"2023-01-12","close":12342.4053},{"date":"2023-01-13","close":12686.6162},{"date":"2023-01-16","close":12342.4053},{"date":"2023-01-17","close":12883.3076},{"date":"2023-01-18","close":12883.3076},{"date":"2023-01-19","close":12981.6543},{"date":"2023-01-20","close":13030.8271},{"date":"2023-01-25","close":12578.4355},{"date":"2023-01-26","close":12539.0977},{"date":"2023-01-27","close":13266.8574},{"date":"2023-01-30","close":13079.999},{"date":"2023-01-31","close":13139.0068},{"date":"2023-02-01","close":13040.6621},{"date":"2023-02-02","close":13079.999},{"date":"2023-02-03","close":13079.999},{"date":"2023-02-06","close":12666.9473},{"date":"2023-02-07","close":12666.9473},{"date":"2023-02-08","close":12952.1494},{"date":"2023-02-09","close":12735.7891},{"date":"2023-02-10","close":12470.2549},{"date":"2023-02-13","close":12735.7891},{"date":"2023-02-14","close":14378.166},{"date":"2023-02-15","close":14997.7441},{"date":"2023-02-16","close":14732.21},{"date":"2023-02-17","close":15017.4131},{"date":"2023-02-20","close":14230.6465},{"date":"2023-02-21","close":14673.2031},{"date":"2023-02-22","close":13974.9473},{"date":"2023-02-23","close":13935.6084},{"date":"2023-02-24","close":13837.2627},{"date":"2023-02-27","close":13965.1123},{"date":"2023-02-28","close":13847.0977},{"date":"2023-03-02","close":13797.9238},{"date":"2023-03-03","close":13561.8945},{"date":"2023-03-06","close":13099.6689},{"date":"2023-03-07","close":12932.4814},{"date":"2023-03-08","close":12971.8193},{"date":"2023-03-09","close":12558.7666},{"date":"2023-03-10","close":11998.1963},{"date":"2023-03-13","close":11742.4951},{"date":"2023-03-14","close":12647.2783},{"date":"2023-03-15","close":12784.9619},{"date":"2023-03-16","close":12814.4668},{"date":"2023-03-17","close":13463.5488},{"date":"2023-03-20","close":13443.8789},{"date":"2023-03-21","close":13030.8271},{"date":"2023-03-22","close":12578.4355},{"date":"2023-03-23","close":11998.1963},{"date":"2023-03-24","close":12057.2031},{"date":"2023-03-27","close":12401.4131},{"date":"2023-03-28","close":12283.3984},{"date":"2023-03-29","close":13070.165},{"date":"2023-03-30","close":12932.4814},{"date":"2023-03-31","close":12696.4502},{"date":"2023-04-03","close":12735.7891},{"date":"2023-04-04","close":13168.5117},{"date":"2023-04-05","close":12853.8037},{"date":"2023-04-06","close":12617.7744},{"date":"2023-04-07","close":12578.4355},{"date":"2023-04-10","close":12057.2031},{"date":"2023-04-11","close":12204.7217},{"date":"2023-04-12","close":12489.9258},{"date":"2023-04-13","close":12165.3838},{"date":"2023-04-14","close":12312.9023},{"date":"2023-04-17","close":12735.7891},{"date":"2023-04-18","close":12902.9775},{"date":"2023-04-19","close":12794.7969},{"date":"2023-04-20","close":12480.0908},{"date":"2023-04-21","close":13768.4209},{"date":"2023-04-24","close":12784.9619},{"date":"2023-04-25","close":12283.3984},{"date":"2023-04-26","close":12057.2031},{"date":"2023-04-27","close":12548.9326},{"date":"2023-04-28","close":12116.21},{"date":"2023-05-02","close":12194.8867},{"date":"2023-05-03","close":12263.7295},{"date":"2023-05-04","close":12175.2178},{"date":"2023-05-08","close":12057.2031},{"date":"2023-05-09","close":11791.6689},{"date":"2023-05-10","close":11781.834},{"date":"2023-05-11","close":11909.6836},{"date":"2023-05-12","close":11988.3613},{"date":"2023-05-15","close":12214.5566},{"date":"2023-05-16","close":12627.6084},{"date":"2023-05-17","close":12598.1055},{"date":"2023-05-18","close":12775.1279},{"date":"2023-05-19","close":15430.4658},{"date":"2023-05-22","close":16295.9111},{"date":"2023-05-23","close":15538.6465},{"date":"2023-05-24","close":14751.8799},{"date":"2023-05-25","close":14456.8418},{"date":"2023-05-26","close":13866.7666},{"date":"2023-05-30","close":13856.9326},{"date":"2023-05-31","close":13856.9326},{"date":"2023-06-01","close":14102.7969},{"date":"2023-06-02","close":14112.6318},{"date":"2023-06-05","close":14210.9775},{"date":"2023-06-07","close":13738.917},{"date":"2023-06-08","close":14250.3164},{"date":"2023-06-09","close":14063.458},{"date":"2023-06-12","close":14368.3311},{"date":"2023-06-13","close":14220.8115},{"date":"2023-06-14","close":13532.3916},{"date":"2023-06-15","close":14004.4512},{"date":"2023-06-16","close":14584.6914},{"date":"2023-06-19","close":15017.4131},{"date":"2023-06-20","close":14083.1289},{"date":"2023-06-21","close":13561.8945},{"date":"2023-06-22","close":13758.5869},{"date":"2023-06-23","close":13424.2109},{"date":"2023-06-26","close":13620.9023},{"date":"2023-06-27","close":13620.9023},{"date":"2023-06-28","close":13925.7744},{"date":"2023-06-29","close":13689.7441},{"date":"2023-06-30","close":13748.752},{"date":"2023-07-03","close":13994.6162},{"date":"2023-07-04","close":14004.4512},{"date":"2023-07-05","close":13424.2109},{"date":"2023-07-06","close":13512.7217},{"date":"2023-07-07","close":13679.9092},{"date":"2023-07-10","close":13945.4434},{"date":"2023-07-11","close":13797.9238},{"date":"2023-07-12","close":13788.0898},{"date":"2023-07-13","close":13473.3838},{"date":"2023-07-14","close":13050.4961},{"date":"2023-07-17","close":13276.6914},{"date":"2023-07-18","close":12814.4668},{"date":"2023-07-19","close":12499.7588},{"date":"2023-07-20","close":12342.4053},{"date":"2023-07-21","close":12204.7217},{"date":"2023-07-24","close":11949.0225},{"date":"2023-07-25","close":11978.5264},{"date":"2023-07-26","close":10926.2256},{"date":"2023-07-27","close":10916.3906},{"date":"2023-07-28","close":11152.4219},{"date":"2023-07-31","close":11545.8047},{"date":"2023-08-01","close":11476.9619},{"date":"2023-08-02","close":11231.0977},{"date":"2023-08-03","close":11221.2627},{"date":"2023-08-04","close":11201.5938},{"date":"2023-08-07","close":11122.918},{"date":"2023-08-08","close":10906.5557},{"date":"2023-08-09","close":11093.4131},{"date":"2023-08-10","close":10995.0674},{"date":"2023-08-11","close":11181.9248},{"date":"2023-08-14","close":10778.707},{"date":"2023-08-16","close":10316.4805},{"date":"2023-08-17","close":10247.6387},{"date":"2023-08-18","close":10237.8047},{"date":"2023-08-21","close":9982.1055},{"date":"2023-08-22","close":10001.7744},{"date":"2023-08-23","close":9991.9395},{"date":"2023-08-24","close":10021.4434},{"date":"2023-08-25","close":10041.1133},{"date":"2023-08-28","close":10227.9697},{"date":"2023-08-29","close":10434.4971},{"date":"2023-08-30","close":10355.8193},{"date":"2023-08-31","close":10208.3018},{"date":"2023-09-01","close":10542.6768},{"date":"2023-09-04","close":11073.7441},{"date":"2023-09-05","close":10867.2168},{"date":"2023-09-06","close":11014.7363},{"date":"2023-09-07","close":10670.5264},{"date":"2023-09-08","close":10808.21},{"date":"2023-09-11","close":10955.7295},{"date":"2023-09-12","close":10483.6689},{"date":"2023-09-13","close":10247.6387},{"date":"2023-09-14","close":10434.4971},{"date":"2023-09-15","close":11103.248},{"date":"2023-09-18","close":10690.1953},{"date":"2023-09-19","close":11113.083},{"date":"2023-09-20","close":10582.0146},{"date":"2023-09-21","close":10129.624},{"date":"2023-09-22","close":10080.4512},{"date":"2023-09-25","close":9755.9092},{"date":"2023-09-26","close":9372.3604},{"date":"2023-09-27","close":9480.541},{"date":"2023-10-04","close":8949.4736},{"date":"2023-10-05","close":8644.6016},{"date":"2023-10-06","close":9106.8271},{"date":"2023-10-10","close":8870.7969},{"date":"2023-10-11","close":8959.3086},{"date":"2023-10-12","close":9175.6689},{"date":"2023-10-13","close":8890.4668},{"date":"2023-10-16","close":8752.7812},{"date":"2023-10-17","close":8860.9619},{"date":"2023-10-18","close":8890.4668},{"date":"2023-10-19","close":10650.8574},{"date":"2023-10-20","close":10041.1133},{"date":"2023-10-23","close":9549.3838},{"date":"2023-10-24","close":11260.6016},{"date":"2023-10-25","close":10139.459},{"date":"2023-10-26","close":9018.3154},{"date":"2023-10-27","close":8713.4434},{"date":"2023-10-30","close":9342.8574},{"date":"2023-10-31","close":8664.2705},{"date":"2023-11-01","close":8811.7891},{"date":"2023-11-02","close":9077.3232},{"date":"2023-11-03","close":9215.0078},{"date":"2023-11-06","close":9451.0381},{"date":"2023-11-07","close":9362.5264},{"date":"2023-11-08","close":9342.8574},{"date":"2023-11-09","close":8998.6475},{"date":"2023-11-10","close":8919.9697},{"date":"2023-11-13","close":8693.7744},{"date":"2023-11-14","close":8890.4668},{"date":"2023-11-15","close":9146.165},{"date":"2023-11-16","close":9146.165},{"date":"2023-11-17","close":8978.9766},{"date":"2023-11-20","close":9293.6846},{"date":"2023-11-21","close":9274.0146},{"date":"2023-11-22","close":9146.165},{"date":"2023-11-23","close":9195.3379},{"date":"2023-11-24","close":9234.6758},{"date":"2023-11-27","close":9126.4961},{"date":"2023-11-28","close":9106.8271},{"date":"2023-11-29","close":8998.6475},{"date":"2023-11-30","close":9047.8193},{"date":"2023-12-01","close":8959.3086},{"date":"2023-12-04","close":8792.1201},{"date":"2023-12-05","close":8624.9326},{"date":"2023-12-06","close":8782.2852},{"date":"2023-12-07","close":8664.2705},{"date":"2023-12-08","close":8664.2705},{"date":"2023-12-11","close":8723.2783},{"date":"2023-12-12","close":8851.1279},{"date":"2023-12-13","close":8693.7744},{"date":"2023-12-14","close":8674.1055},{"date":"2023-12-15","close":8742.9473},{"date":"2023-12-18","close":8723.2783},{"date":"2023-12-19","close":8693.7744},{"date":"2023-12-20","close":8742.9473},{"date":"2023-12-21","close":8831.459},{"date":"2023-12-22","close":8801.9551},{"date":"2023-12-26","close":8900.3008},{"date":"2023-12-27","close":8890.4219},{"date":"2023-12-28","close":9206.5264},{"date":"2024-01-02","close":9087.9873},{"date":"2024-01-03","close":8920.0576},{"date":"2024-01-04","close":8870.665},{"date":"2024-01-05","close":8959.5703},{"date":"2024-01-08","close":8959.5703},{"date":"2024-01-09","close":9018.8398},{"date":"2024-01-10","close":9265.7959},{"date":"2024-01-11","close":9305.3086},{"date":"2024-01-12","close":9394.2119},{"date":"2024-01-15","close":8989.2041},{"date":"2024-01-16","close":8969.4482},{"date":"2024-01-17","close":8643.4658},{"date":"2024-01-18","close":8475.5361},{"date":"2024-01-19","close":8613.8311},{"date":"2024-01-22","close":8653.3438},{"date":"2024-01-23","close":8554.5625},{"date":"2024-01-24","close":8465.6572},{"date":"2024-01-25","close":8327.3623},{"date":"2024-01-26","close":8317.4844},{"date":"2024-01-29","close":8643.4658},{"date":"2024-01-30","close":8594.0742},{"date":"2024-01-31","close":8465.6572},{"date":"2024-02-01","close":8376.7539},{"date":"2024-02-02","close":8544.6836},{"date":"2024-02-05","close":8505.1709},{"date":"2024-02-06","close":8356.9971},{"date":"2024-02-07","close":8386.6318},{"date":"2024-02-08","close":8356.9971},{"date":"2024-02-13","close":9334.9434},{"date":"2024-02-14","close":9127.5},{"date":"2024-02-15","close":9068.2305},{"date":"2024-02-16","close":9334.9434},{"date":"2024-02-19","close":9127.5},{"date":"2024-02-20","close":9078.1094},{"date":"2024-02-21","close":9078.1094},{"date":"2024-02-22","close":8949.6914},{"date":"2024-02-23","close":8771.8828},{"date":"2024-02-26","close":8979.3271},{"date":"2024-02-27","close":8841.0312},{"date":"2024-02-28","close":8841.0312},{"date":"2024-02-29","close":8663.2227},{"date":"2024-03-04","close":8712.6133},{"date":"2024-03-05","close":8682.9795},{"date":"2024-03-06","close":8524.9268},{"date":"2024-03-07","close":8475.5361},{"date":"2024-03-08","close":8475.5361},{"date":"2024-03-11","close":8534.8057},{"date":"2024-03-12","close":8495.293},{"date":"2024-03-13","close":9275.6738},{"date":"2024-03-14","close":9275.6738},{"date":"2024-03-15","close":9542.3867},{"date":"2024-03-18","close":9463.3604},{"date":"2024-03-19","close":9226.2822},{"date":"2024-03-20","close":9147.2568},{"date":"2024-03-21","close":9137.3789},{"date":"2024-03-22","close":9354.6992},{"date":"2024-03-25","close":9068.2305},{"date":"2024-03-26","close":8939.8135},{"date":"2024-03-27","close":8929.9346},{"date":"2024-03-28","close":8880.5439},{"date":"2024-03-29","close":8890.4219},{"date":"2024-04-01","close":9097.8662},{"date":"2024-04-02","close":8890.4219},{"date":"2024-04-03","close":8880.5439},{"date":"2024-04-04","close":8722.4922},{"date":"2024-04-05","close":8762.0049},{"date":"2024-04-08","close":8860.7881},{"date":"2024-04-09","close":8722.4922},{"date":"2024-04-11","close":8831.1523},{"date":"2024-04-12","close":8821.2744},{"date":"2024-04-15","close":8574.3184},{"date":"2024-04-16","close":8277.9707},{"date":"2024-04-17","close":8277.9707},{"date":"2024-04-18","close":8475.5361},{"date":"2024-04-19","close":8356.9971},{"date":"2024-04-22","close":8337.2402},{"date":"2024-04-23","close":8228.5791},{"date":"2024-04-24","close":8386.6318},{"date":"2024-04-25","close":8317.4844},{"date":"2024-04-26","close":8317.4844},{"date":"2024-04-29","close":8712.6133},{"date":"2024-04-30","close":8762.0049},{"date":"2024-05-02","close":8742.249},{"date":"2024-05-03","close":8722.4922},{"date":"2024-05-07","close":8801.5186},{"date":"2024-05-08","close":8890.4219},{"date":"2024-05-09","close":8791.6396},{"date":"2024-05-10","close":8673.1006},{"date":"2024-05-13","close":8673.1006},{"date":"2024-05-14","close":8663.2227},{"date":"2024-05-16","close":8850.9092},{"date":"2024-05-17","close":8673.1006},{"date":"2024-05-20","close":8524.9268},{"date":"2024-05-21","close":8475.5361},{"date":"2024-05-22","close":8732.3701},{"date":"2024-05-23","close":8732.3701},{"date":"2024-05-24","close":8712.6133},{"date":"2024-05-27","close":9008.9609},{"date":"2024-05-28","close":9087.9873},{"date":"2024-05-29","close":8811.3955},{"date":"2024-05-30","close":8643.4658},{"date":"2024-05-31","close":8613.8311},{"date":"2024-06-03","close":8939.8135},{"date":"2024-06-04","close":8929.9346},{"date":"2024-06-05","close":8989.2041},{"date":"2024-06-07","close":9028.7178},{"date":"2024-06-10","close":8860.7881},{"date":"2024-06-11","close":8910.1787},{"date":"2024-06-12","close":8920.0576},{"date":"2024-06-13","close":8910.1787},{"date":"2024-06-14","close":8682.9795},{"date":"2024-06-17","close":8505.1709},{"date":"2024-06-18","close":8544.6836},{"date":"2024-06-19","close":8574.3184},{"date":"2024-06-20","close":8584.1963},{"date":"2024-06-21","close":8584.1963},{"date":"2024-06-24","close":8436.0234},{"date":"2024-06-25","close":8436.0234},{"date":"2024-06-26","close":8445.9014},{"date":"2024-06-27","close":8396.5098},{"date":"2024-06-28","close":8356.9971},{"date":"2024-07-01","close":8742.249},{"date":"2024-07-02","close":8762.0049},{"date":"2024-07-03","close":8841.0312},{"date":"2024-07-04","close":8722.4922},{"date":"2024-07-05","close":8692.8564},{"date":"2024-07-08","close":8692.8564},{"date":"2024-07-09","close":8673.1006},{"date":"2024-07-10","close":8712.6133},{"date":"2024-07-11","close":8643.4658},{"date":"2024-07-12","close":8633.5869},{"date":"2024-07-15","close":9117.6221},{"date":"2024-07-16","close":9413.9688},{"date":"2024-07-17","close":9483.1172},{"date":"2024-07-18","close":9167.0127},{"date":"2024-07-19","close":9107.7432},{"date":"2024-07-22","close":11834.1396},{"date":"2024-07-23","close":12258.9043},{"date":"2024-07-24","close":12268.7832},{"date":"2024-07-25","close":12160.1221},{"date":"2024-07-26","close":12989.8945},{"date":"2024-07-29","close":12792.3301},{"date":"2024-07-30","close":13068.9209},{"date":"2024-07-31","close":11508.1582},{"date":"2024-08-01","close":11853.8965},{"date":"2024-08-02","close":10885.8281},{"date":"2024-08-05","close":9305.3086},{"date":"2024-08-06","close":9730.0732},{"date":"2024-08-07","close":10085.6904},{"date":"2024-08-08","close":9532.5078},{"date":"2024-08-09","close":10016.542},{"date":"2024-08-12","close":9957.2725},{"date":"2024-08-13","close":9651.0469},{"date":"2024-08-14","close":9739.9521},{"date":"2024-08-16","close":9660.9258},{"date":"2024-08-19","close":9700.4385},{"date":"2024-08-20","close":10135.0811},{"date":"2024-08-21","close":10490.6982},{"date":"2024-08-22","close":10194.3506},{"date":"2024-08-23","close":10223.9854},{"date":"2024-08-26","close":9651.0469},{"date":"2024-08-27","close":9631.29},{"date":"2024-08-28","close":9601.6562},{"date":"2024-08-29","close":9532.5078},{"date":"2024-08-30","close":9631.29},{"date":"2024-09-02","close":9552.2646},{"date":"2024-09-03","close":10085.6904},{"date":"2024-09-04","close":9878.2471},{"date":"2024-09-05","close":9374.4561},{"date":"2024-09-06","close":9038.5967},{"date":"2024-09-09","close":9502.874},{"date":"2024-09-10","close":9631.29},{"date":"2024-09-11","close":8880.5439},{"date":"2024-09-12","close":9087.9873},{"date":"2024-09-13","close":9176.8916},{"date":"2024-09-19","close":9176.8916},{"date":"2024-09-20","close":9364.5781},{"date":"2024-09-23","close":9176.8916},{"date":"2024-09-24","close":9295.4297},{"date":"2024-09-25","close":9315.1865},{"date":"2024-09-26","close":9492.9951},{"date":"2024-09-27","close":9463.3604},{"date":"2024-09-30","close":9097.8662},{"date":"2024-10-02","close":8890.4219},{"date":"2024-10-04","close":8791.6396},{"date":"2024-10-07","close":9028.7178},{"date":"2024-10-08","close":9028.7178},{"date":"2024-10-10","close":9483.1172},{"date":"2024-10-11","close":9700.4385},{"date":"2024-10-14","close":9492.9951},{"date":"2024-10-15","close":9878.2471},{"date":"2024-10-16","close":10006.6641},{"date":"2024-10-17","close":9641.1689},{"date":"2024-10-18","close":9927.6377},{"date":"2024-10-21","close":9473.2383},{"date":"2024-10-22","close":9107.7432},{"date":"2024-10-23","close":9285.5518},{"date":"2024-10-24","close":9058.3525},{"date":"2024-10-25","close":9690.5596},{"date":"2024-10-28","close":9532.5078},{"date":"2024-10-29","close":9631.29},{"date":"2024-10-30","close":10174.5938},{"date":"2024-10-31","close":9651.0469},{"date":"2024-11-01","close":9206.5264},{"date":"2024-11-04","close":8969.4482},{"date":"2024-11-05","close":9068.2305},{"date":"2024-11-06","close":10737.6543},{"date":"2024-11-07","close":9927.6377},{"date":"2024-11-08","close":10204.2295},{"date":"2024-11-11","close":10352.4023},{"date":"2024-11-12","close":10658.6279},{"date":"2024-11-13","close":10135.0811},{"date":"2024-11-14","close":10016.542},{"date":"2024-11-15","close":10490.6982},{"date":"2024-11-18","close":10135.0811},{"date":"2024-11-19","close":9730.0732},{"date":"2024-11-20","close":9334.9434},{"date":"2024-11-21","close":9818.9775},{"date":"2024-11-22","close":9739.9521},{"date":"2024-11-25","close":9898.0029},{"date":"2024-11-26","close":10006.6641},{"date":"2024-11-27","close":9730.0732},{"date":"2024-11-28","close":9502.874},{"date":"2024-11-29","close":9285.5518},{"date":"2024-12-02","close":9216.4053},{"date":"2024-12-03","close":9275.6738},{"date":"2024-12-04","close":8801.5186},{"date":"2024-12-05","close":8376.7539},{"date":"2024-12-06","close":8218.7012},{"date":"2024-12-09","close":7734.667},{"date":"2024-12-10","close":8564.4404},{"date":"2024-12-11","close":8643.4658},{"date":"2024-12-12","close":8554.5625},{"date":"2024-12-13","close":8841.0312},{"date":"2024-12-16","close":8929.9346},{"date":"2024-12-17","close":8850.9092},{"date":"2024-12-18","close":8900.3008},{"date":"2024-12-19","close":9038.5967},{"date":"2024-12-20","close":8890.4219},{"date":"2024-12-23","close":8841.0312},{"date":"2024-12-24","close":8870.665},{"date":"2024-12-26","close":8633.5869},{"date":"2024-12-27","close":8574.0459},{"date":"2024-12-30","close":8782.4434},{"date":"2025-01-02","close":8812.2139},{"date":"2025-01-03","close":8911.4502},{"date":"2025-01-06","close":8980.916},{"date":"2025-01-07","close":9109.9238},{"date":"2025-01-08","close":9090.0762},{"date":"2025-01-09","close":9169.4658},{"date":"2025-01-10","close":9526.7178},{"date":"2025-01-13","close":9457.252},{"date":"2025-01-14","close":9467.1758},{"date":"2025-01-15","close":9427.4814},{"date":"2025-01-16","close":9814.5039},{"date":"2025-01-17","close":10211.4502},{"date":"2025-01-20","close":9883.9697},{"date":"2025-01-21","close":9705.3438},{"date":"2025-01-22","close":10350.3818},{"date":"2025-01-23","close":9854.1982},{"date":"2025-01-24","close":10122.1377},{"date":"2025-01-31","close":9348.0918},{"date":"2025-02-03","close":8931.2979},{"date":"2025-02-04","close":9179.3896},{"date":"2025-02-05","close":9159.542},{"date":"2025-02-06","close":9745.0381},{"date":"2025-02-07","close":10370.2295},{"date":"2025-02-10","close":10122.1377},{"date":"2025-02-11","close":10132.0615},{"date":"2025-02-12","close":10151.9082},{"date":"2025-02-13","close":10419.8477},{"date":"2025-02-14","close":10112.2139},{"date":"2025-02-17","close":9973.2822},{"date":"2025-02-18","close":10221.374},{"date":"2025-02-19","close":9764.8857},{"date":"2025-02-20","close":9556.4883},{"date":"2025-02-21","close":9467.1758},{"date":"2025-02-24","close":9616.0303},{"date":"2025-02-25","close":9616.0303},{"date":"2025-02-26","close":9903.8174},{"date":"2025-02-27","close":9635.8779},{"date":"2025-02-28","close":9308.3975},{"date":"2025-03-04","close":8931.2979},{"date":"2025-03-05","close":9516.7939},{"date":"2025-03-06","close":9338.168},{"date":"2025-03-07","close":9358.0156},{"date":"2025-03-10","close":9209.1602},{"date":"2025-03-11","close":9348.0918},{"date":"2025-03-12","close":9090.0762},{"date":"2025-03-13","close":9020.6113},{"date":"2025-03-14","close":9010.6875},{"date":"2025-03-17","close":9129.7715},{"date":"2025-03-18","close":9149.6182},{"date":"2025-03-19","close":8742.748},{"date":"2025-03-20","close":8643.5117},{"date":"2025-03-21","close":8474.8096},{"date":"2025-03-24","close":8504.5801},{"date":"2025-03-25","close":8435.1143},{"date":"2025-03-26","close":8355.7256},{"date":"2025-03-27","close":8256.4883},{"date":"2025-03-28","close":8038.168},{"date":"2025-03-31","close":7670.9927},{"date":"2025-04-01","close":7839.6948},{"date":"2025-04-02","close":7809.9238},{"date":"2025-04-03","close":7601.5269},{"date":"2025-04-04","close":7571.7559},{"date":"2025-04-07","close":6946.5649},{"date":"2025-04-08","close":7254.1987},{"date":"2025-04-09","close":7025.9546},{"date":"2025-04-10","close":7403.0537},{"date":"2025-04-11","close":7710.687},{"date":"2025-04-14","close":7770.229},{"date":"2025-04-15","close":7919.084},{"date":"2025-04-16","close":7829.771},{"date":"2025-04-17","close":7829.771},{"date":"2025-04-18","close":8038.168},{"date":"2025-04-21","close":8028.2446},{"date":"2025-04-22","close":8256.4883},{"date":"2025-04-23","close":8286.2598},{"date":"2025-04-24","close":8147.3286},{"date":"2025-04-25","close":8167.1758},{"date":"2025-04-28","close":8038.168},{"date":"2025-04-29","close":8048.0918},{"date":"2025-04-30","close":7938.9316},{"date":"2025-05-02","close":7958.7788},{"date":"2025-05-07","close":8008.397},{"date":"2025-05-08","close":7938.9316},{"date":"2025-05-09","close":7938.9316},{"date":"2025-05-12","close":8256.4883},{"date":"2025-05-13","close":8365.6494},{"date":"2025-05-14","close":8335.8779},{"date":"2025-05-15","close":8048.0918},{"date":"2025-05-16","close":7929.0078},{"date":"2025-05-19","close":7929.0078},{"date":"2025-05-20","close":8117.5576},{"date":"2025-05-21","close":7938.9316},{"date":"2025-05-22","close":7770.229},{"date":"2025-05-23","close":7760.3057},{"date":"2025-05-26","close":7740.458},{"date":"2025-05-27","close":7670.9927},{"date":"2025-05-28","close":7651.145},{"date":"2025-05-29","close":7819.8477},{"date":"2025-05-30","close":7700.7637},{"date":"2025-06-02","close":7661.0688},{"date":"2025-06-04","close":7661.0688},{"date":"2025-06-05","close":7591.603},{"date":"2025-06-09","close":7541.9849},{"date":"2025-06-10","close":7621.374},{"date":"2025-06-11","close":7561.832},{"date":"2025-06-12","close":7641.2217},{"date":"2025-06-13","close":7383.2061},{"date":"2025-06-16","close":7462.5957},{"date":"2025-06-17","close":7740.458},{"date":"2025-06-18","close":7690.8398},{"date":"2025-06-19","close":7710.687},{"date":"2025-06-20","close":7790.0767},{"date":"2025-06-23","close":7631.2979},{"date":"2025-06-24","close":8028.2446},{"date":"2025-06-25","close":7978.626},{"date":"2025-06-26","close":7869.4658},{"date":"2025-06-27","close":7720.6108},{"date":"2025-06-30","close":7651.145},{"date":"2025-07-01","close":7601.5269},{"date":"2025-07-02","close":7700.7637},{"date":"2025-07-03","close":7680.916},{"date":"2025-07-04","close":7541.9849},{"date":"2025-07-07","close":7522.1377},{"date":"2025-07-08","close":7522.1377},{"date":"2025-07-09","close":7532.061},{"date":"2025-07-10","close":7561.832},{"date":"2025-07-11","close":7591.603},{"date":"2025-07-14","close":7502.29},{"date":"2025-07-15","close":7551.9087},{"date":"2025-07-16","close":7482.4429},{"date":"2025-07-17","close":7532.061},{"date":"2025-07-18","close":7492.3667},{"date":"2025-07-21","close":7641.2217},{"date":"2025-07-22","close":7522.1377},{"date":"2025-07-23","close":7621.374},{"date":"2025-07-24","close":7502.29},{"date":"2025-07-25","close":7293.8931},{"date":"2025-07-28","close":7115.2671},{"date":"2025-07-29","close":7323.6641},{"date":"2025-07-30","close":7323.6641},{"date":"2025-07-31","close":7323.6641},{"date":"2025-08-01","close":7174.8091},{"date":"2025-08-04","close":7283.9697},{"date":"2025-08-05","close":7313.7407},{"date":"2025-08-06","close":7383.2061},{"date":"2025-08-07","close":7661.0688},{"date":"2025-08-08","close":7879.3896},{"date":"2025-08-11","close":8028.2446},{"date":"2025-08-12","close":7938.9316},{"date":"2025-08-13","close":7760.3057},{"date":"2025-08-14","close":7770.229},{"date":"2025-08-18","close":8028.2446},{"date":"2025-08-19","close":7879.3896},{"date":"2025-08-20","close":7800.0},{"date":"2025-08-21","close":7750.3818},{"date":"2025-08-22","close":7680.916},{"date":"2025-08-25","close":7651.145},{"date":"2025-08-26","close":7641.2217},{"date":"2025-08-27","close":7472.519},{"date":"2025-08-28","close":7452.6719},{"date":"2025-08-29","close":7343.5117},{"date":"2025-09-01","close":7145.0381},{"date":"2025-09-02","close":7234.3511},{"date":"2025-09-03","close":7313.7407},{"date":"2025-09-04","close":7323.6641},{"date":"2025-09-05","close":7313.7407},{"date":"2025-09-08","close":7353.4351},{"date":"2025-09-09","close":7234.3511},{"date":"2025-09-10","close":7194.6567},{"date":"2025-09-11","close":7164.8857},{"date":"2025-09-12","close":7194.6567},{"date":"2025-09-15","close":7125.1909},{"date":"2025-09-16","close":7075.5728},{"date":"2025-09-17","close":7065.6489},{"date":"2025-09-18","close":7055.7251},{"date":"2025-09-19","close":7040.0},{"date":"2025-09-22","close":6916.7939},{"date":"2025-09-23","close":6857.252},{"date":"2025-09-24","close":6797.71},{"date":"2025-09-25","close":6767.939},{"date":"2025-09-26","close":6658.7788},{"date":"2025-09-29","close":6718.3208},{"date":"2025-09-30","close":6718.3208},{"date":"2025-10-01","close":6629.0078},{"date":"2025-10-02","close":6688.5498},{"date":"2025-10-10","close":6718.3208},{"date":"2025-10-13","close":6658.7788},{"date":"2025-10-14","close":6718.3208},{"date":"2025-10-15","close":6827.481},{"date":"2025-10-16","close":6827.481},{"date":"2025-10-17","close":7065.6489},{"date":"2025-10-20","close":6986.2598},{"date":"2025-10-21","close":7016.0308},{"date":"2025-10-22","close":6976.3359},{"date":"2025-10-23","close":6926.7178},{"date":"2025-10-24","close":6847.3286},{"date":"2025-10-27","close":6817.5576},{"date":"2025-10-28","close":6837.4048},{"date":"2025-10-29","close":6787.7866},{"date":"2025-10-30","close":6579.3896},{"date":"2025-10-31","close":6569.4658},{"date":"2025-11-03","close":6460.3057},{"date":"2025-11-04","close":6361.0688},{"date":"2025-11-05","close":6341.2217},{"date":"2025-11-06","close":6321.374},{"date":"2025-11-07","close":6400.7637},{"date":"2025-11-10","close":6410.687},{"date":"2025-11-11","close":6380.916},{"date":"2025-11-12","close":6480.1528},{"date":"2025-11-13","close":6599.2368},{"date":"2025-11-14","close":6420.6108},{"date":"2025-11-17","close":6321.374},{"date":"2025-11-18","close":6073.2827},{"date":"2025-11-19","close":6142.748},{"date":"2025-11-20","close":6648.855},{"date":"2025-11-21","close":6658.7788},{"date":"2025-11-24","close":8653.4355},{"date":"2025-11-25","close":8832.0615},{"date":"2025-11-26","close":8782.4434},{"date":"2025-11-27","close":8841.9854},{"date":"2025-11-28","close":8484.7334},{"date":"2025-12-01","close":8693.1299},{"date":"2025-12-02","close":8871.7559},{"date":"2025-12-03","close":8117.5576},{"date":"2025-12-04","close":7839.6948},{"date":"2025-12-05","close":7661.0688},{"date":"2025-12-08","close":7919.084},{"date":"2025-12-09","close":7849.6187},{"date":"2025-12-10","close":8048.0918},{"date":"2025-12-11","close":8236.6416},{"date":"2025-12-12","close":8355.7256},{"date":"2025-12-15","close":8365.6494},{"date":"2025-12-16","close":8325.9541},{"date":"2025-12-17","close":8038.168},{"date":"2025-12-18","close":7879.3896},{"date":"2025-12-19","close":8167.1758},{"date":"2025-12-22","close":7988.5498},{"date":"2025-12-23","close":7809.9238},{"date":"2025-12-24","close":7809.9238},{"date":"2025-12-26","close":7800.0},{"date":"2025-12-29","close":8280.0},{"date":"2025-12-30","close":7970.0},{"date":"2026-01-02","close":7810.0},{"date":"2026-01-05","close":8060.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7780.0},{"date":"2026-01-08","close":7430.0},{"date":"2026-01-09","close":7790.0},{"date":"2026-01-12","close":7900.0},{"date":"2026-01-13","close":7660.0},{"date":"2026-01-14","close":7460.0},{"date":"2026-01-15","close":7490.0},{"date":"2026-01-16","close":7400.0},{"date":"2026-01-19","close":7530.0},{"date":"2026-01-20","close":7560.0},{"date":"2026-01-21","close":7320.0},{"date":"2026-01-22","close":7780.0},{"date":"2026-01-23","close":8140.0},{"date":"2026-01-26","close":8050.0},{"date":"2026-01-27","close":8060.0},{"date":"2026-01-28","close":8130.0},{"date":"2026-01-29","close":8290.0},{"date":"2026-01-30","close":8080.0},{"date":"2026-02-02","close":8260.0},{"date":"2026-02-03","close":10300.0},{"date":"2026-02-04","close":9550.0},{"date":"2026-02-05","close":9300.0},{"date":"2026-02-06","close":9330.0},{"date":"2026-02-09","close":8910.0},{"date":"2026-02-10","close":8910.0},{"date":"2026-02-11","close":9130.0},{"date":"2026-02-12","close":9220.0},{"date":"2026-02-13","close":9240.0},{"date":"2026-02-19","close":9080.0},{"date":"2026-02-20","close":8980.0},{"date":"2026-02-23","close":8890.0},{"date":"2026-02-24","close":8900.0},{"date":"2026-02-25","close":8630.0},{"date":"2026-02-26","close":8680.0},{"date":"2026-02-27","close":8760.0},{"date":"2026-03-03","close":8310.0},{"date":"2026-03-04","close":7200.0},{"date":"2026-03-05","close":8000.0},{"date":"2026-03-06","close":8140.0},{"date":"2026-03-09","close":7910.0},{"date":"2026-03-10","close":8320.0},{"date":"2026-03-11","close":8140.0},{"date":"2026-03-12","close":8570.0},{"date":"2026-03-13","close":8570.0},{"date":"2026-03-16","close":8340.0},{"date":"2026-03-17","close":8340.0},{"date":"2026-03-18","close":8500.0},{"date":"2026-03-19","close":8320.0},{"date":"2026-03-20","close":8840.0},{"date":"2026-03-23","close":8480.0},{"date":"2026-03-24","close":8550.0},{"date":"2026-03-25","close":8810.0},{"date":"2026-03-26","close":8500.0},{"date":"2026-03-27","close":8600.0},{"date":"2026-03-30","close":8490.0},{"date":"2026-03-31","close":8250.0},{"date":"2026-04-01","close":8850.0},{"date":"2026-04-02","close":8180.0},{"date":"2026-04-03","close":8470.0},{"date":"2026-04-06","close":8620.0},{"date":"2026-04-07","close":8600.0},{"date":"2026-04-08","close":9670.0},{"date":"2026-04-09","close":9480.0},{"date":"2026-04-10","close":9480.0},{"date":"2026-04-13","close":9180.0},{"date":"2026-04-14","close":9370.0},{"date":"2026-04-15","close":9630.0},{"date":"2026-04-16","close":9520.0},{"date":"2026-04-17","close":9730.0},{"date":"2026-04-20","close":9570.0},{"date":"2026-04-21","close":9670.0},{"date":"2026-04-22","close":9450.0},{"date":"2026-04-23","close":9310.0},{"date":"2026-04-24","close":9310.0},{"date":"2026-04-27","close":9320.0},{"date":"2026-04-28","close":9310.0},{"date":"2026-04-29","close":9180.0},{"date":"2026-04-30","close":8980.0},{"date":"2026-05-04","close":9030.0},{"date":"2026-05-06","close":8830.0},{"date":"2026-05-07","close":9450.0},{"date":"2026-05-08","close":9360.0},{"date":"2026-05-11","close":8690.0},{"date":"2026-05-12","close":8410.0},{"date":"2026-05-13","close":8360.0},{"date":"2026-05-14","close":8330.0},{"date":"2026-05-15","close":7950.0},{"date":"2026-05-18","close":7860.0},{"date":"2026-05-19","close":7660.0},{"date":"2026-05-20","close":7320.0},{"date":"2026-05-21","close":7750.0},{"date":"2026-05-22","close":7970.0},{"date":"2026-05-26","close":7890.0},{"date":"2026-05-27","close":7740.0},{"date":"2026-05-28","close":7510.0},{"date":"2026-05-29","close":7810.0},{"date":"2026-06-01","close":7260.0},{"date":"2026-06-02","close":7180.0},{"date":"2026-06-04","close":7210.0},{"date":"2026-06-05","close":7080.0},{"date":"2026-06-08","close":6450.0},{"date":"2026-06-09","close":6830.0},{"date":"2026-06-10","close":6720.0},{"date":"2026-06-11","close":6730.0},{"date":"2026-06-12","close":7400.0},{"date":"2026-06-15","close":7450.0},{"date":"2026-06-16","close":7630.0},{"date":"2026-06-17","close":7600.0},{"date":"2026-06-18","close":7070.0},{"date":"2026-06-19","close":6650.0},{"date":"2026-06-22","close":6460.0},{"date":"2026-06-23","close":6140.0},{"date":"2026-06-24","close":6150.0},{"date":"2026-06-25","close":5900.0},{"date":"2026-06-26","close":5540.0},{"date":"2026-06-29","close":6190.0},{"date":"2026-06-30","close":6160.0},{"date":"2026-07-01","close":6280.0},{"date":"2026-07-02","close":6250.0},{"date":"2026-07-03","close":6320.0},{"date":"2026-07-06","close":6320.0},{"date":"2026-07-07","close":6310.0},{"date":"2026-07-08","close":5950.0},{"date":"2026-07-09","close":5870.0},{"date":"2026-07-10","close":6210.0},{"date":"2026-07-13","close":5800.0},{"date":"2026-07-14","close":5600.0},{"date":"2026-07-15","close":5900.0},{"date":"2026-07-16","close":5880.0},{"date":"2026-07-20","close":5490.0},{"date":"2026-07-21","close":5510.0},{"date":"2026-07-22","close":5610.0},{"date":"2026-07-23","close":5870.0},{"date":"2026-07-24","close":5700.0},{"date":"2026-07-27","close":5720.0},{"date":"2026-07-28","close":5380.0},{"date":"2026-07-29","close":4970.0},{"date":"2026-07-30","close":4880.0},{"date":"2026-07-31","close":5200.0},{"date":"2026-08-03","close":5320.0},{"date":"2026-08-04","close":5660.0},{"date":"2026-08-05","close":5920.0},{"date":"2026-08-06","close":5950.0},{"date":"2026-08-07","close":5910.0},{"date":"2026-08-10","close":6050.0},{"date":"2026-08-11","close":6070.0},{"date":"2026-08-12","close":6020.0},{"date":"2026-08-13","close":6050.0},{"date":"2026-08-14","close":6080.0},{"date":"2026-08-18","close":5950.0},{"date":"2026-08-19","close":5700.0},{"date":"2026-08-20","close":5580.0},{"date":"2026-08-21","close":5160.0},{"date":"2026-08-24","close":5250.0},{"date":"2026-08-25","close":5380.0},{"date":"2026-08-26","close":5820.0},{"date":"2026-08-27","close":5860.0},{"date":"2026-08-28","close":5930.0},{"date":"2026-08-31","close":5780.0},{"date":"2026-09-01","close":5670.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5770.0},{"date":"2026-09-04","close":5810.0},{"date":"2026-09-07","close":6140.0},{"date":"2026-09-08","close":6160.0},{"date":"2026-09-09","close":6200.0},{"date":"2026-09-10","close":6200.0},{"date":"2026-09-11","close":6180.0},{"date":"2026-09-14","close":5990.0},{"date":"2026-09-15","close":5960.0},{"date":"2026-09-16","close":5920.0},{"date":"2026-09-17","close":6230.0},{"date":"2026-09-18","close":6260.0},{"date":"2026-09-21","close":6160.0},{"date":"2026-09-22","close":6390.0},{"date":"2026-09-23","close":6240.0},{"date":"2026-09-28","close":6210.0},{"date":"2026-09-29","close":6220.0},{"date":"2026-09-30","close":6220.0},{"date":"2026-10-01","close":6270.0},{"date":"2026-10-02","close":6230.0},{"date":"2026-10-06","close":6210.0},{"date":"2026-10-07","close":6050.0},{"date":"2026-10-08","close":6050.0},{"date":"2026-10-12","close":5850.0},{"date":"2026-10-13","close":5780.0},{"date":"2026-10-14","close":5790.0},{"date":"2026-10-15","close":5450.0},{"date":"2026-10-16","close":5700.0},{"date":"2026-10-19","close":5800.0},{"date":"2026-10-20","close":5640.0},{"date":"2026-10-21","close":6000.0},{"date":"2026-10-22","close":6260.0},{"date":"2026-10-23","close":6570.0}],"chart_data":[{"date":"2024-10-24","open":9207,"high":9295,"low":9029,"close":9058,"volume":113564,"rsi_14":52.33,"sma_20":9488.5,"sma_60":10011.67,"sma_120":9489.33},{"date":"2024-10-25","open":9058,"high":9779,"low":8900,"close":9691,"volume":329806,"rsi_14":60.86,"sma_20":9508.5,"sma_60":9968.17,"sma_120":9500.92},{"date":"2024-10-28","open":9730,"high":9730,"low":9434,"close":9533,"volume":108403,"rsi_14":56.2,"sma_20":9519.5,"sma_60":9923.83,"sma_120":9511.17},{"date":"2024-10-29","open":9691,"high":10066,"low":9414,"close":9631,"volume":477476,"rsi_14":57.24,"sma_20":9526.5,"sma_60":9867.17,"sma_120":9518.92},{"date":"2024-10-30","open":9779,"high":10510,"low":9750,"close":10175,"volume":2469012,"rsi_14":58.14,"sma_20":9562.5,"sma_60":9823.0,"sma_120":9530.83},{"date":"2024-10-31","open":9918,"high":9987,"low":9651,"close":9651,"volume":339367,"rsi_14":49.46,"sma_20":9590.5,"sma_60":9765.33,"sma_120":9538.5},{"date":"2024-11-01","open":9513,"high":9651,"low":9157,"close":9207,"volume":329213,"rsi_14":47.01,"sma_20":9606.5,"sma_60":9726.5,"sma_120":9542.58},{"date":"2024-11-04","open":9019,"high":9088,"low":8802,"close":8969,"volume":205630,"rsi_14":40.21,"sma_20":9615.5,"sma_60":9677.83,"sma_120":9544.0},{"date":"2024-11-05","open":9009,"high":9197,"low":8910,"close":9068,"volume":181551,"rsi_14":39.83,"sma_20":9617.5,"sma_60":9647.17,"sma_120":9545.5},{"date":"2024-11-06","open":8989,"high":10955,"low":8969,"close":10738,"volume":2975436,"rsi_14":59.27,"sma_20":9704.0,"sma_60":9671.33,"sma_120":9561.92},{"date":"2024-11-07","open":10026,"high":10520,"low":9868,"close":9928,"volume":953941,"rsi_14":50.0,"sma_20":9726.5,"sma_60":9674.67,"sma_120":9572.5},{"date":"2024-11-08","open":9977,"high":10402,"low":9849,"close":10204,"volume":612739,"rsi_14":55.84,"sma_20":9752.0,"sma_60":9676.67,"sma_120":9585.42},{"date":"2024-11-11","open":10422,"high":11044,"low":10283,"close":10352,"volume":1507610,"rsi_14":60.29,"sma_20":9795.5,"sma_60":9690.5,"sma_120":9599.67},{"date":"2024-11-12","open":10007,"high":11261,"low":9957,"close":10659,"volume":1685963,"rsi_14":61.12,"sma_20":9835.0,"sma_60":9701.33,"sma_120":9614.92},{"date":"2024-11-13","open":10629,"high":10757,"low":9878,"close":10135,"volume":537972,"rsi_14":58.32,"sma_20":9841.5,"sma_60":9704.33,"sma_120":9627.25},{"date":"2024-11-14","open":9938,"high":10263,"low":9839,"close":10017,"volume":383593,"rsi_14":52.74,"sma_20":9860.5,"sma_60":9710.5,"sma_120":9639.83},{"date":"2024-11-15","open":9839,"high":10985,"low":9394,"close":10491,"volume":1684529,"rsi_14":57.64,"sma_20":9889.0,"sma_60":9723.17,"sma_120":9656.83},{"date":"2024-11-18","open":10283,"high":10343,"low":9997,"close":10135,"volume":280038,"rsi_14":53.86,"sma_20":9922.5,"sma_60":9731.17,"sma_120":9668.67},{"date":"2024-11-19","open":9878,"high":9997,"low":9533,"close":9730,"volume":335921,"rsi_14":46.52,"sma_20":9954.0,"sma_60":9731.67,"sma_120":9677.08},{"date":"2024-11-20","open":9572,"high":9641,"low":9335,"close":9335,"volume":218151,"rsi_14":47.48,"sma_20":9956.5,"sma_60":9718.17,"sma_120":9682.33},{"date":"2024-11-21","open":9582,"high":9858,"low":9355,"close":9819,"volume":514995,"rsi_14":54.86,"sma_20":9995.0,"sma_60":9706.83,"sma_120":9689.17},{"date":"2024-11-22","open":9700,"high":9789,"low":9503,"close":9740,"volume":224734,"rsi_14":56.27,"sma_20":9997.5,"sma_60":9699.17,"sma_120":9694.67},{"date":"2024-11-25","open":9868,"high":10105,"low":9799,"close":9898,"volume":271571,"rsi_14":56.69,"sma_20":10016.0,"sma_60":9693.67,"sma_120":9703.83},{"date":"2024-11-26","open":10076,"high":10204,"low":9938,"close":10007,"volume":226148,"rsi_14":42.13,"sma_20":10035.0,"sma_60":9699.67,"sma_120":9715.33},{"date":"2024-11-27","open":10165,"high":10165,"low":9720,"close":9730,"volume":210914,"rsi_14":47.6,"sma_20":10012.5,"sma_60":9701.33,"sma_120":9724.75},{"date":"2024-11-28","open":9750,"high":9809,"low":9493,"close":9503,"volume":123716,"rsi_14":41.36,"sma_20":10005.0,"sma_60":9699.67,"sma_120":9729.5},{"date":"2024-11-29","open":9493,"high":9493,"low":9226,"close":9286,"volume":119628,"rsi_14":37.08,"sma_20":10009.0,"sma_60":9695.5,"sma_120":9732.5},{"date":"2024-12-02","open":9404,"high":9444,"low":9187,"close":9216,"volume":97281,"rsi_14":31.47,"sma_20":10021.5,"sma_60":9688.5,"sma_120":9734.42},{"date":"2024-12-03","open":9147,"high":9305,"low":9039,"close":9276,"volume":106638,"rsi_14":37.46,"sma_20":10032.0,"sma_60":9683.83,"sma_120":9736.5},{"date":"2024-12-04","open":8890,"high":9147,"low":8762,"close":8802,"volume":176409,"rsi_14":33.94,"sma_20":9934.0,"sma_60":9662.17,"sma_120":9736.0},{"date":"2024-12-05","open":8762,"high":8881,"low":8337,"close":8377,"volume":199285,"rsi_14":21.69,"sma_20":9855.5,"sma_60":9636.83,"sma_120":9731.5},{"date":"2024-12-06","open":8298,"high":8446,"low":7814,"close":8219,"volume":196367,"rsi_14":22.91,"sma_20":9755.0,"sma_60":9617.33,"sma_120":9725.58},{"date":"2024-12-09","open":8110,"high":8248,"low":7735,"close":7735,"volume":131357,"rsi_14":22.4,"sma_20":9622.5,"sma_60":9595.33,"sma_120":9715.67},{"date":"2024-12-10","open":8100,"high":8831,"low":8061,"close":8564,"volume":363674,"rsi_14":40.49,"sma_20":9516.5,"sma_60":9579.5,"sma_120":9714.67},{"date":"2024-12-11","open":8584,"high":8713,"low":8505,"close":8643,"volume":112578,"rsi_14":33.88,"sma_20":9441.0,"sma_60":9562.83,"sma_120":9715.83},{"date":"2024-12-12","open":8634,"high":8742,"low":8416,"close":8555,"volume":93111,"rsi_14":33.78,"sma_20":9367.0,"sma_60":9557.33,"sma_120":9715.92},{"date":"2024-12-13","open":8732,"high":8900,"low":8643,"close":8841,"volume":123728,"rsi_14":36.03,"sma_20":9283.5,"sma_60":9553.17,"sma_120":9718.17},{"date":"2024-12-16","open":8841,"high":9009,"low":8742,"close":8930,"volume":76278,"rsi_14":35.7,"sma_20":9222.5,"sma_60":9549.0,"sma_120":9721.08},{"date":"2024-12-17","open":9088,"high":9128,"low":8772,"close":8851,"volume":92519,"rsi_14":37.67,"sma_20":9178.0,"sma_60":9543.5,"sma_120":9723.33},{"date":"2024-12-18","open":8851,"high":8999,"low":8792,"close":8900,"volume":55827,"rsi_14":41.11,"sma_20":9156.0,"sma_60":9535.67,"sma_120":9727.25},{"date":"2024-12-19","open":8722,"high":9236,"low":8624,"close":9039,"volume":155794,"rsi_14":46.27,"sma_20":9116.5,"sma_60":9533.33,"sma_120":9732.33},{"date":"2024-12-20","open":9098,"high":9335,"low":8890,"close":8890,"volume":182927,"rsi_14":45.19,"sma_20":9073.5,"sma_60":9526.5,"sma_120":9736.08},{"date":"2024-12-23","open":9078,"high":9078,"low":8752,"close":8841,"volume":71382,"rsi_14":43.57,"sma_20":9020.0,"sma_60":9518.5,"sma_120":9739.83},{"date":"2024-12-24","open":8792,"high":8920,"low":8752,"close":8871,"volume":42097,"rsi_14":51.18,"sma_20":8962.5,"sma_60":9508.0,"sma_120":9744.17},{"date":"2024-12-26","open":8890,"high":9048,"low":8564,"close":8634,"volume":68747,"rsi_14":54.68,"sma_20":8907.0,"sma_60":9494.0,"sma_120":9743.25},{"date":"2024-12-27","open":8574,"high":8743,"low":8415,"close":8574,"volume":53804,"rsi_14":55.88,"sma_20":8858.0,"sma_60":9484.5,"sma_120":9741.33},{"date":"2024-12-30","open":8356,"high":8782,"low":8286,"close":8782,"volume":57801,"rsi_14":70.9,"sma_20":8830.5,"sma_60":9482.0,"sma_120":9740.5},{"date":"2025-01-02","open":8683,"high":8892,"low":8574,"close":8812,"volume":75963,"rsi_14":56.44,"sma_20":8808.0,"sma_60":9481.67,"sma_120":9740.92},{"date":"2025-01-03","open":8753,"high":8911,"low":8723,"close":8911,"volume":50769,"rsi_14":56.97,"sma_20":8787.5,"sma_60":9479.0,"sma_120":9742.42},{"date":"2025-01-06","open":8911,"high":9011,"low":8832,"close":8981,"volume":57820,"rsi_14":61.96,"sma_20":8794.5,"sma_60":9477.5,"sma_120":9744.5},{"date":"2025-01-07","open":9031,"high":9368,"low":9031,"close":9110,"volume":147862,"rsi_14":57.82,"sma_20":8829.5,"sma_60":9470.5,"sma_120":9747.83},{"date":"2025-01-08","open":8991,"high":9130,"low":8971,"close":9090,"volume":62545,"rsi_14":54.29,"sma_20":8871.5,"sma_60":9459.5,"sma_120":9750.67},{"date":"2025-01-09","open":9189,"high":9189,"low":9011,"close":9169,"volume":58316,"rsi_14":60.0,"sma_20":8942.0,"sma_60":9453.33,"sma_120":9754.75},{"date":"2025-01-10","open":9169,"high":9527,"low":9090,"close":9527,"volume":217800,"rsi_14":67.25,"sma_20":8988.5,"sma_60":9446.67,"sma_120":9761.92},{"date":"2025-01-13","open":9547,"high":9616,"low":9328,"close":9457,"volume":157121,"rsi_14":61.59,"sma_20":9027.5,"sma_60":9436.67,"sma_120":9764.42},{"date":"2025-01-14","open":9457,"high":9576,"low":9328,"close":9467,"volume":101836,"rsi_14":68.0,"sma_20":9071.5,"sma_60":9433.0,"sma_120":9764.5},{"date":"2025-01-15","open":9457,"high":9576,"low":9368,"close":9427,"volume":86035,"rsi_14":68.46,"sma_20":9099.0,"sma_60":9423.83,"sma_120":9763.67},{"date":"2025-01-16","open":9467,"high":9914,"low":9467,"close":9815,"volume":203765,"rsi_14":74.59,"sma_20":9141.5,"sma_60":9428.83,"sma_120":9768.75},{"date":"2025-01-17","open":9815,"high":10211,"low":9636,"close":10211,"volume":222349,"rsi_14":88.56,"sma_20":9208.0,"sma_60":9446.67,"sma_120":9777.67},{"date":"2025-01-20","open":10122,"high":10122,"low":9775,"close":9884,"volume":218090,"rsi_14":79.46,"sma_20":9255.5,"sma_60":9456.0,"sma_120":9760.83},{"date":"2025-01-21","open":9864,"high":10023,"low":9685,"close":9705,"volume":177221,"rsi_14":71.04,"sma_20":9287.0,"sma_60":9466.17,"sma_120":9738.92},{"date":"2025-01-22","open":9775,"high":10698,"low":9676,"close":10350,"volume":758341,"rsi_14":77.39,"sma_20":9358.5,"sma_60":9476.5,"sma_120":9722.33},{"date":"2025-01-23","open":10231,"high":10311,"low":9795,"close":9854,"volume":221821,"rsi_14":64.71,"sma_20":9407.5,"sma_60":9481.17,"sma_120":9702.5},{"date":"2025-01-24","open":9924,"high":10162,"low":9775,"close":10122,"volume":147343,"rsi_14":66.76,"sma_20":9468.5,"sma_60":9488.67,"sma_120":9677.92},{"date":"2025-01-31","open":9824,"high":9924,"low":9328,"close":9348,"volume":179419,"rsi_14":52.94,"sma_20":9502.5,"sma_60":9474.0,"sma_120":9648.5},{"date":"2025-02-03","open":9259,"high":9259,"low":8723,"close":8931,"volume":130782,"rsi_14":48.21,"sma_20":9520.5,"sma_60":9461.17,"sma_120":9613.25},{"date":"2025-02-04","open":8951,"high":9179,"low":8951,"close":9179,"volume":59913,"rsi_14":50.11,"sma_20":9540.5,"sma_60":9460.0,"sma_120":9593.25},{"date":"2025-02-05","open":9160,"high":9289,"low":9140,"close":9160,"volume":55782,"rsi_14":45.71,"sma_20":9558.0,"sma_60":9462.5,"sma_120":9570.17},{"date":"2025-02-06","open":9467,"high":10410,"low":9467,"close":9745,"volume":876854,"rsi_14":53.0,"sma_20":9600.0,"sma_60":9473.17,"sma_120":9560.17},{"date":"2025-02-07","open":9874,"high":10598,"low":9834,"close":10370,"volume":696744,"rsi_14":58.35,"sma_20":9670.0,"sma_60":9466.17,"sma_120":9568.75},{"date":"2025-02-10","open":10460,"high":10499,"low":10102,"close":10122,"volume":289055,"rsi_14":56.18,"sma_20":9721.0,"sma_60":9468.67,"sma_120":9571.67},{"date":"2025-02-11","open":10122,"high":10340,"low":10013,"close":10132,"volume":137481,"rsi_14":53.03,"sma_20":9773.5,"sma_60":9466.67,"sma_120":9571.67},{"date":"2025-02-12","open":10251,"high":10331,"low":9973,"close":10152,"volume":195064,"rsi_14":49.39,"sma_20":9823.0,"sma_60":9462.5,"sma_120":9576.5},{"date":"2025-02-13","open":10688,"high":11194,"low":10251,"close":10420,"volume":1441153,"rsi_14":55.58,"sma_20":9868.0,"sma_60":9457.67,"sma_120":9579.5},{"date":"2025-02-14","open":10559,"high":10559,"low":9983,"close":10112,"volume":319462,"rsi_14":54.12,"sma_20":9901.0,"sma_60":9456.5,"sma_120":9580.42},{"date":"2025-02-17","open":10082,"high":10092,"low":9725,"close":9973,"volume":193230,"rsi_14":45.74,"sma_20":9926.5,"sma_60":9455.0,"sma_120":9582.75},{"date":"2025-02-18","open":10053,"high":10221,"low":9904,"close":10221,"volume":157493,"rsi_14":54.39,"sma_20":9966.5,"sma_60":9449.67,"sma_120":9586.42},{"date":"2025-02-19","open":10380,"high":10410,"low":9735,"close":9765,"volume":303513,"rsi_14":45.91,"sma_20":9964.0,"sma_60":9442.67,"sma_120":9586.92},{"date":"2025-02-20","open":9765,"high":9765,"low":9517,"close":9556,"volume":138727,"rsi_14":52.74,"sma_20":9931.0,"sma_60":9439.0,"sma_120":9585.33},{"date":"2025-02-21","open":9427,"high":9616,"low":9427,"close":9467,"volume":71223,"rsi_14":57.71,"sma_20":9910.0,"sma_60":9440.5,"sma_120":9579.33},{"date":"2025-02-24","open":9457,"high":9705,"low":9447,"close":9616,"volume":112226,"rsi_14":56.47,"sma_20":9905.5,"sma_60":9436.33,"sma_120":9571.58},{"date":"2025-02-25","open":9576,"high":9695,"low":9467,"close":9616,"volume":53665,"rsi_14":56.8,"sma_20":9868.5,"sma_60":9433.5,"sma_120":9566.33},{"date":"2025-02-26","open":9715,"high":9993,"low":9715,"close":9904,"volume":197083,"rsi_14":52.6,"sma_20":9871.0,"sma_60":9432.83,"sma_120":9563.25},{"date":"2025-02-27","open":9884,"high":9894,"low":9586,"close":9636,"volume":94325,"rsi_14":36.4,"sma_20":9846.5,"sma_60":9425.83,"sma_120":9562.75},{"date":"2025-02-28","open":9527,"high":9755,"low":9199,"close":9308,"volume":135733,"rsi_14":35.36,"sma_20":9844.5,"sma_60":9418.0,"sma_120":9559.67},{"date":"2025-03-04","open":8862,"high":9229,"low":8614,"close":8931,"volume":114858,"rsi_14":30.91,"sma_20":9844.5,"sma_60":9407.67,"sma_120":9553.67},{"date":"2025-03-05","open":9080,"high":9576,"low":9080,"close":9517,"volume":128624,"rsi_14":41.44,"sma_20":9861.5,"sma_60":9410.83,"sma_120":9553.17},{"date":"2025-03-06","open":9418,"high":9477,"low":9269,"close":9338,"volume":53900,"rsi_14":35.07,"sma_20":9870.5,"sma_60":9412.17,"sma_120":9550.33},{"date":"2025-03-07","open":9289,"high":9447,"low":9130,"close":9358,"volume":58410,"rsi_14":38.69,"sma_20":9851.0,"sma_60":9412.83,"sma_120":9548.33},{"date":"2025-03-10","open":9358,"high":9368,"low":9090,"close":9209,"volume":38670,"rsi_14":38.58,"sma_20":9792.5,"sma_60":9419.0,"sma_120":9540.58},{"date":"2025-03-11","open":8961,"high":9388,"low":8931,"close":9348,"volume":75082,"rsi_14":36.5,"sma_20":9753.5,"sma_60":9434.67,"sma_120":9535.75},{"date":"2025-03-12","open":9527,"high":9616,"low":9080,"close":9090,"volume":116461,"rsi_14":38.89,"sma_20":9701.0,"sma_60":9448.67,"sma_120":9533.0},{"date":"2025-03-13","open":9100,"high":9179,"low":9021,"close":9021,"volume":46732,"rsi_14":40.75,"sma_20":9644.0,"sma_60":9469.67,"sma_120":9532.5},{"date":"2025-03-14","open":8961,"high":9050,"low":8951,"close":9011,"volume":24274,"rsi_14":41.9,"sma_20":9573.0,"sma_60":9476.5,"sma_120":9528.0},{"date":"2025-03-17","open":8951,"high":9150,"low":8862,"close":9130,"volume":77188,"rsi_14":41.28,"sma_20":9523.5,"sma_60":9484.0,"sma_120":9523.42},{"date":"2025-03-18","open":9130,"high":9219,"low":9040,"close":9150,"volume":44459,"rsi_14":41.7,"sma_20":9482.0,"sma_60":9493.33,"sma_120":9525.33},{"date":"2025-03-19","open":9140,"high":9140,"low":8723,"close":8743,"volume":120097,"rsi_14":30.17,"sma_20":9407.5,"sma_60":9491.0,"sma_120":9522.08},{"date":"2025-03-20","open":8663,"high":8782,"low":8604,"close":8644,"volume":42722,"rsi_14":32.01,"sma_20":9351.0,"sma_60":9485.5,"sma_120":9517.25},{"date":"2025-03-21","open":8644,"high":8653,"low":8385,"close":8475,"volume":40847,"rsi_14":33.97,"sma_20":9296.5,"sma_60":9478.5,"sma_120":9511.0},{"date":"2025-03-24","open":8435,"high":8614,"low":8435,"close":8505,"volume":16115,"rsi_14":40.53,"sma_20":9248.0,"sma_60":9471.17,"sma_120":9503.42},{"date":"2025-03-25","open":8485,"high":8703,"low":8346,"close":8435,"volume":49359,"rsi_14":18.86,"sma_20":9188.5,"sma_60":9460.33,"sma_120":9496.83},{"date":"2025-03-26","open":8366,"high":8495,"low":8266,"close":8356,"volume":37072,"rsi_14":20.0,"sma_20":9125.0,"sma_60":9450.67,"sma_120":9488.58},{"date":"2025-03-27","open":8177,"high":8455,"low":8177,"close":8256,"volume":41859,"rsi_14":17.92,"sma_20":9042.0,"sma_60":9440.17,"sma_120":9479.33},{"date":"2025-03-28","open":8256,"high":8326,"low":8038,"close":8038,"volume":55661,"rsi_14":17.22,"sma_20":8961.5,"sma_60":9425.5,"sma_120":9466.75},{"date":"2025-03-31","open":7780,"high":8018,"low":7671,"close":7671,"volume":56382,"rsi_14":8.37,"sma_20":8879.0,"sma_60":9408.67,"sma_120":9451.33},{"date":"2025-04-01","open":7641,"high":7939,"low":7641,"close":7840,"volume":51099,"rsi_14":17.53,"sma_20":8824.0,"sma_60":9396.33,"sma_120":9440.42},{"date":"2025-04-02","open":7840,"high":7840,"low":7641,"close":7810,"volume":36279,"rsi_14":17.89,"sma_20":8738.0,"sma_60":9380.0,"sma_120":9431.0},{"date":"2025-04-03","open":7592,"high":7671,"low":7473,"close":7602,"volume":38325,"rsi_14":16.19,"sma_20":8650.5,"sma_60":9359.67,"sma_120":9420.67},{"date":"2025-04-04","open":7473,"high":7641,"low":7353,"close":7572,"volume":85375,"rsi_14":10.95,"sma_20":8560.5,"sma_60":9337.17,"sma_120":9408.08},{"date":"2025-04-07","open":7413,"high":7413,"low":6947,"close":6947,"volume":96493,"rsi_14":7.63,"sma_20":8446.5,"sma_60":9303.0,"sma_120":9390.25},{"date":"2025-04-08","open":6996,"high":7294,"low":6966,"close":7254,"volume":64949,"rsi_14":20.24,"sma_20":8341.0,"sma_60":9271.83,"sma_120":9371.17},{"date":"2025-04-09","open":7205,"high":7224,"low":6966,"close":7026,"volume":24747,"rsi_14":19.25,"sma_20":8237.0,"sma_60":9237.17,"sma_120":9348.33},{"date":"2025-04-10","open":7244,"high":7423,"low":7215,"close":7403,"volume":35253,"rsi_14":31.12,"sma_20":8155.5,"sma_60":9207.5,"sma_120":9330.42},{"date":"2025-04-11","open":7314,"high":7711,"low":7254,"close":7711,"volume":32989,"rsi_14":37.26,"sma_20":8090.0,"sma_60":9177.0,"sma_120":9311.83},{"date":"2025-04-14","open":7711,"high":7790,"low":7631,"close":7770,"volume":23894,"rsi_14":39.3,"sma_20":8021.5,"sma_60":9148.67,"sma_120":9292.67},{"date":"2025-04-15","open":7770,"high":7919,"low":7681,"close":7919,"volume":26337,"rsi_14":43.12,"sma_20":7959.5,"sma_60":9122.67,"sma_120":9277.83},{"date":"2025-04-16","open":7919,"high":8237,"low":7790,"close":7830,"volume":46212,"rsi_14":43.26,"sma_20":7913.5,"sma_60":9095.83,"sma_120":9259.83},{"date":"2025-04-17","open":7830,"high":7869,"low":7790,"close":7830,"volume":9189,"rsi_14":46.46,"sma_20":7872.5,"sma_60":9062.5,"sma_120":9245.67},{"date":"2025-04-18","open":7939,"high":8048,"low":7830,"close":8038,"volume":29424,"rsi_14":56.58,"sma_20":7850.5,"sma_60":9026.0,"sma_120":9236.33},{"date":"2025-04-21","open":8088,"high":8147,"low":7989,"close":8028,"volume":23716,"rsi_14":53.58,"sma_20":7826.5,"sma_60":8994.83,"sma_120":9225.42},{"date":"2025-04-22","open":7949,"high":8356,"low":7949,"close":8256,"volume":105352,"rsi_14":57.89,"sma_20":7817.5,"sma_60":8970.5,"sma_120":9218.33},{"date":"2025-04-23","open":8306,"high":8366,"low":8167,"close":8286,"volume":65304,"rsi_14":62.92,"sma_20":7814.0,"sma_60":8935.83,"sma_120":9206.17},{"date":"2025-04-24","open":8266,"high":8266,"low":8068,"close":8147,"volume":31640,"rsi_14":60.43,"sma_20":7808.5,"sma_60":8907.17,"sma_120":9194.17},{"date":"2025-04-25","open":8237,"high":8237,"low":8058,"close":8167,"volume":27387,"rsi_14":78.34,"sma_20":7815.0,"sma_60":8874.33,"sma_120":9181.5},{"date":"2025-04-28","open":8177,"high":8187,"low":7939,"close":8038,"volume":31793,"rsi_14":69.85,"sma_20":7833.5,"sma_60":8852.33,"sma_120":9163.17},{"date":"2025-04-29","open":8137,"high":8137,"low":7939,"close":8048,"volume":21417,"rsi_14":79.1,"sma_20":7844.0,"sma_60":8837.5,"sma_120":9149.33},{"date":"2025-04-30","open":8108,"high":8108,"low":7860,"close":7939,"volume":28884,"rsi_14":68.0,"sma_20":7850.5,"sma_60":8816.67,"sma_120":9138.33},{"date":"2025-05-02","open":8187,"high":8187,"low":7909,"close":7959,"volume":24684,"rsi_14":60.33,"sma_20":7868.5,"sma_60":8796.5,"sma_120":9129.5},{"date":"2025-05-07","open":7860,"high":8008,"low":7840,"close":8008,"volume":29550,"rsi_14":60.0,"sma_20":7890.5,"sma_60":8767.33,"sma_120":9120.25},{"date":"2025-05-08","open":7929,"high":8028,"low":7889,"close":7939,"volume":18193,"rsi_14":50.89,"sma_20":7940.5,"sma_60":8726.5,"sma_120":9096.33},{"date":"2025-05-09","open":7969,"high":7998,"low":7879,"close":7939,"volume":22681,"rsi_14":55.34,"sma_20":7975.0,"sma_60":8689.83,"sma_120":9079.25},{"date":"2025-05-12","open":8385,"high":8415,"low":8177,"close":8256,"volume":74841,"rsi_14":65.93,"sma_20":8037.0,"sma_60":8658.33,"sma_120":9062.5},{"date":"2025-05-13","open":8247,"high":8376,"low":8207,"close":8366,"volume":42707,"rsi_14":63.2,"sma_20":8085.5,"sma_60":8628.33,"sma_120":9045.42},{"date":"2025-05-14","open":8346,"high":8376,"low":8187,"close":8336,"volume":26219,"rsi_14":62.2,"sma_20":8117.0,"sma_60":8593.33,"sma_120":9025.5},{"date":"2025-05-15","open":8207,"high":8247,"low":8008,"close":8048,"volume":38112,"rsi_14":42.11,"sma_20":8131.0,"sma_60":8558.67,"sma_120":9007.58},{"date":"2025-05-16","open":8048,"high":8058,"low":7899,"close":7929,"volume":24813,"rsi_14":37.32,"sma_20":8131.5,"sma_60":8524.33,"sma_120":8989.67},{"date":"2025-05-19","open":8028,"high":8068,"low":7869,"close":7929,"volume":35538,"rsi_14":41.41,"sma_20":8136.5,"sma_60":8485.83,"sma_120":8967.75},{"date":"2025-05-20","open":8038,"high":8276,"low":8028,"close":8118,"volume":43218,"rsi_14":48.28,"sma_20":8151.0,"sma_60":8458.17,"sma_120":8950.42},{"date":"2025-05-21","open":8118,"high":8118,"low":7889,"close":7939,"volume":32257,"rsi_14":46.67,"sma_20":8146.0,"sma_60":8431.0,"sma_120":8935.0},{"date":"2025-05-22","open":7929,"high":7929,"low":7731,"close":7770,"volume":21972,"rsi_14":41.57,"sma_20":8133.0,"sma_60":8402.5,"sma_120":8921.5},{"date":"2025-05-23","open":7780,"high":7879,"low":7691,"close":7760,"volume":23407,"rsi_14":44.23,"sma_20":8108.0,"sma_60":8371.33,"sma_120":8903.83},{"date":"2025-05-26","open":7740,"high":7830,"low":7681,"close":7740,"volume":13719,"rsi_14":42.95,"sma_20":8080.5,"sma_60":8339.83,"sma_120":8886.67},{"date":"2025-05-27","open":7740,"high":7810,"low":7611,"close":7671,"volume":16432,"rsi_14":39.24,"sma_20":8056.5,"sma_60":8302.33,"sma_120":8867.58},{"date":"2025-05-28","open":7701,"high":7731,"low":7572,"close":7651,"volume":33535,"rsi_14":40.52,"sma_20":8030.5,"sma_60":8269.0,"sma_120":8847.42},{"date":"2025-05-29","open":7740,"high":7820,"low":7681,"close":7820,"volume":20103,"rsi_14":46.47,"sma_20":8019.5,"sma_60":8244.0,"sma_120":8831.0},{"date":"2025-05-30","open":7820,"high":7850,"low":7691,"close":7701,"volume":18086,"rsi_14":31.33,"sma_20":8002.0,"sma_60":8223.33,"sma_120":8815.5},{"date":"2025-06-02","open":7740,"high":7750,"low":7611,"close":7661,"volume":12160,"rsi_14":25.17,"sma_20":7988.0,"sma_60":8192.17,"sma_120":8801.5},{"date":"2025-06-04","open":7611,"high":7681,"low":7512,"close":7661,"volume":27972,"rsi_14":25.71,"sma_20":7973.0,"sma_60":8164.0,"sma_120":8788.08},{"date":"2025-06-05","open":7661,"high":7691,"low":7562,"close":7592,"volume":30000,"rsi_14":30.51,"sma_20":7952.0,"sma_60":8134.33,"sma_120":8773.58},{"date":"2025-06-09","open":7552,"high":7602,"low":7473,"close":7542,"volume":29747,"rsi_14":32.43,"sma_20":7932.0,"sma_60":8106.33,"sma_120":8762.67},{"date":"2025-06-10","open":7562,"high":7711,"low":7502,"close":7621,"volume":28056,"rsi_14":36.97,"sma_20":7916.0,"sma_60":8077.33,"sma_120":8756.0},{"date":"2025-06-11","open":7681,"high":7681,"low":7552,"close":7562,"volume":18727,"rsi_14":23.58,"sma_20":7881.0,"sma_60":8051.67,"sma_120":8750.17},{"date":"2025-06-12","open":7562,"high":7691,"low":7562,"close":7641,"volume":36284,"rsi_14":34.38,"sma_20":7844.5,"sma_60":8028.5,"sma_120":8749.08},{"date":"2025-06-13","open":7651,"high":7661,"low":7324,"close":7383,"volume":66552,"rsi_14":31.43,"sma_20":7796.5,"sma_60":8001.17,"sma_120":8738.83},{"date":"2025-06-16","open":7403,"high":7552,"low":7314,"close":7463,"volume":32128,"rsi_14":36.61,"sma_20":7767.0,"sma_60":7973.17,"sma_120":8728.58},{"date":"2025-06-17","open":7512,"high":8455,"low":7463,"close":7740,"volume":1063591,"rsi_14":50.0,"sma_20":7757.5,"sma_60":7949.5,"sma_120":8721.42},{"date":"2025-06-18","open":7740,"high":7750,"low":7602,"close":7691,"volume":62195,"rsi_14":50.74,"sma_20":7745.5,"sma_60":7931.83,"sma_120":8711.42},{"date":"2025-06-19","open":7691,"high":7731,"low":7602,"close":7711,"volume":56944,"rsi_14":52.21,"sma_20":7725.0,"sma_60":7916.17,"sma_120":8700.83},{"date":"2025-06-20","open":7780,"high":7800,"low":7671,"close":7790,"volume":52896,"rsi_14":48.82,"sma_20":7717.5,"sma_60":7904.67,"sma_120":8691.58},{"date":"2025-06-23","open":7621,"high":7701,"low":7582,"close":7631,"volume":49422,"rsi_14":47.33,"sma_20":7710.5,"sma_60":7890.0,"sma_120":8680.58},{"date":"2025-06-24","open":7770,"high":8118,"low":7770,"close":8028,"volume":182226,"rsi_14":61.08,"sma_20":7724.0,"sma_60":7883.17,"sma_120":8671.75},{"date":"2025-06-25","open":8058,"high":8058,"low":7860,"close":7979,"volume":57885,"rsi_14":59.3,"sma_20":7736.0,"sma_60":7876.83,"sma_120":8663.75},{"date":"2025-06-26","open":7979,"high":7989,"low":7731,"close":7869,"volume":44547,"rsi_14":57.95,"sma_20":7746.0,"sma_60":7870.33,"sma_120":8655.25},{"date":"2025-06-27","open":7850,"high":7939,"low":7611,"close":7721,"volume":46413,"rsi_14":54.84,"sma_20":7749.5,"sma_60":7865.0,"sma_120":8645.25},{"date":"2025-06-30","open":7790,"high":7790,"low":7592,"close":7651,"volume":39948,"rsi_14":50.81,"sma_20":7741.0,"sma_60":7864.67,"sma_120":8636.67},{"date":"2025-07-01","open":7592,"high":7721,"low":7592,"close":7602,"volume":24449,"rsi_14":51.09,"sma_20":7736.0,"sma_60":7860.67,"sma_120":8628.5},{"date":"2025-07-02","open":7631,"high":7701,"low":7562,"close":7701,"volume":37567,"rsi_14":51.61,"sma_20":7738.0,"sma_60":7858.83,"sma_120":8619.42},{"date":"2025-07-03","open":7701,"high":7721,"low":7592,"close":7681,"volume":26803,"rsi_14":59.26,"sma_20":7739.0,"sma_60":7860.17,"sma_120":8609.92},{"date":"2025-07-04","open":7681,"high":7721,"low":7492,"close":7542,"volume":45922,"rsi_14":52.38,"sma_20":7736.5,"sma_60":7859.67,"sma_120":8598.42},{"date":"2025-07-07","open":7522,"high":7552,"low":7453,"close":7522,"volume":11387,"rsi_14":42.25,"sma_20":7735.5,"sma_60":7869.33,"sma_120":8586.17},{"date":"2025-07-08","open":7522,"high":7572,"low":7473,"close":7522,"volume":11705,"rsi_14":43.8,"sma_20":7730.5,"sma_60":7873.83,"sma_120":8572.83},{"date":"2025-07-09","open":7532,"high":7552,"low":7473,"close":7532,"volume":10101,"rsi_14":43.38,"sma_20":7729.0,"sma_60":7882.33,"sma_120":8559.75},{"date":"2025-07-10","open":7532,"high":7562,"low":7492,"close":7562,"volume":13790,"rsi_14":41.22,"sma_20":7725.0,"sma_60":7885.0,"sma_120":8546.25},{"date":"2025-07-11","open":7641,"high":7641,"low":7522,"close":7592,"volume":14229,"rsi_14":48.31,"sma_20":7735.5,"sma_60":7883.0,"sma_120":8530.0},{"date":"2025-07-14","open":7562,"high":7582,"low":7473,"close":7502,"volume":16452,"rsi_14":19.54,"sma_20":7737.5,"sma_60":7878.5,"sma_120":8513.58},{"date":"2025-07-15","open":7502,"high":7572,"low":7482,"close":7552,"volume":15870,"rsi_14":25.29,"sma_20":7728.0,"sma_60":7872.33,"sma_120":8497.5},{"date":"2025-07-16","open":7552,"high":7552,"low":7443,"close":7482,"volume":34147,"rsi_14":26.51,"sma_20":7717.5,"sma_60":7866.5,"sma_120":8481.17},{"date":"2025-07-17","open":7482,"high":7532,"low":7413,"close":7532,"volume":13967,"rsi_14":36.99,"sma_20":7708.5,"sma_60":7861.5,"sma_120":8462.0},{"date":"2025-07-18","open":7532,"high":7542,"low":7453,"close":7492,"volume":15717,"rsi_14":38.57,"sma_20":7693.5,"sma_60":7852.33,"sma_120":8439.17},{"date":"2025-07-21","open":7502,"high":7860,"low":7502,"close":7641,"volume":72052,"rsi_14":52.5,"sma_20":7694.0,"sma_60":7845.83,"sma_120":8420.33},{"date":"2025-07-22","open":7641,"high":7671,"low":7443,"close":7522,"volume":32214,"rsi_14":39.02,"sma_20":7668.5,"sma_60":7833.5,"sma_120":8402.0},{"date":"2025-07-23","open":7522,"high":7621,"low":7443,"close":7621,"volume":16723,"rsi_14":46.67,"sma_20":7650.5,"sma_60":7822.33,"sma_120":8379.08},{"date":"2025-07-24","open":7621,"high":8743,"low":7502,"close":7502,"volume":5633210,"rsi_14":47.73,"sma_20":7632.0,"sma_60":7811.5,"sma_120":8359.33},{"date":"2025-07-25","open":7473,"high":7522,"low":7294,"close":7294,"volume":264350,"rsi_14":39.25,"sma_20":7610.5,"sma_60":7796.83,"sma_120":8335.58},{"date":"2025-07-28","open":7254,"high":7344,"low":7085,"close":7115,"volume":117912,"rsi_14":33.6,"sma_20":7583.5,"sma_60":7781.33,"sma_120":8316.83},{"date":"2025-07-29","open":7185,"high":7334,"low":7105,"close":7324,"volume":55212,"rsi_14":42.76,"sma_20":7569.5,"sma_60":7769.17,"sma_120":8303.33},{"date":"2025-07-30","open":7324,"high":7383,"low":7284,"close":7324,"volume":31391,"rsi_14":41.55,"sma_20":7550.5,"sma_60":7758.83,"sma_120":8287.75},{"date":"2025-07-31","open":7324,"high":7423,"low":7274,"close":7324,"volume":44014,"rsi_14":40.29,"sma_20":7532.5,"sma_60":7748.17,"sma_120":8272.33},{"date":"2025-08-01","open":7334,"high":7334,"low":7115,"close":7175,"volume":58150,"rsi_14":38.62,"sma_20":7514.0,"sma_60":7734.17,"sma_120":8250.75},{"date":"2025-08-04","open":7145,"high":7344,"low":7066,"close":7284,"volume":48803,"rsi_14":41.06,"sma_20":7502.0,"sma_60":7723.17,"sma_120":8224.83},{"date":"2025-08-05","open":7284,"high":7393,"low":7284,"close":7314,"volume":42444,"rsi_14":44.22,"sma_20":7491.5,"sma_60":7712.67,"sma_120":8201.25},{"date":"2025-08-06","open":7334,"high":7413,"low":7304,"close":7383,"volume":43889,"rsi_14":44.97,"sma_20":7484.0,"sma_60":7698.0,"sma_120":8178.17},{"date":"2025-08-07","open":7532,"high":7740,"low":7443,"close":7661,"volume":280684,"rsi_14":54.91,"sma_20":7489.0,"sma_60":7686.17,"sma_120":8157.25},{"date":"2025-08-08","open":7949,"high":8028,"low":7740,"close":7879,"volume":246605,"rsi_14":56.67,"sma_20":7503.5,"sma_60":7678.5,"sma_120":8135.92},{"date":"2025-08-11","open":8137,"high":8147,"low":7939,"close":8028,"volume":171350,"rsi_14":63.93,"sma_20":7530.0,"sma_60":7678.17,"sma_120":8118.42},{"date":"2025-08-12","open":7909,"high":8028,"low":7800,"close":7939,"volume":108317,"rsi_14":58.79,"sma_20":7549.5,"sma_60":7678.33,"sma_120":8101.33},{"date":"2025-08-13","open":7909,"high":7929,"low":7691,"close":7760,"volume":72482,"rsi_14":56.91,"sma_20":7563.5,"sma_60":7675.5,"sma_120":8080.67},{"date":"2025-08-14","open":7770,"high":7939,"low":7770,"close":7770,"volume":70245,"rsi_14":64.29,"sma_20":7575.5,"sma_60":7669.67,"sma_120":8063.92},{"date":"2025-08-18","open":7830,"high":8048,"low":7711,"close":8028,"volume":133979,"rsi_14":76.14,"sma_20":7602.5,"sma_60":7671.17,"sma_120":8051.08},{"date":"2025-08-19","open":8137,"high":8177,"low":7879,"close":7879,"volume":143535,"rsi_14":66.47,"sma_20":7614.5,"sma_60":7673.0,"sma_120":8037.75},{"date":"2025-08-20","open":7989,"high":8157,"low":7641,"close":7800,"volume":101138,"rsi_14":63.48,"sma_20":7628.5,"sma_60":7673.67,"sma_120":8022.5},{"date":"2025-08-21","open":7830,"high":7869,"low":7661,"close":7750,"volume":38286,"rsi_14":61.75,"sma_20":7635.0,"sma_60":7673.83,"sma_120":8006.83},{"date":"2025-08-22","open":7621,"high":7800,"low":7621,"close":7681,"volume":46914,"rsi_14":64.57,"sma_20":7644.0,"sma_60":7674.0,"sma_120":7988.17},{"date":"2025-08-25","open":7701,"high":7770,"low":7631,"close":7651,"volume":29248,"rsi_14":61.08,"sma_20":7662.0,"sma_60":7674.0,"sma_120":7971.5},{"date":"2025-08-26","open":7711,"high":7711,"low":7552,"close":7641,"volume":41151,"rsi_14":60.0,"sma_20":7688.5,"sma_60":7671.0,"sma_120":7957.5},{"date":"2025-08-27","open":7651,"high":7701,"low":7463,"close":7473,"volume":33547,"rsi_14":52.57,"sma_20":7696.0,"sma_60":7667.17,"sma_120":7945.25},{"date":"2025-08-28","open":7453,"high":7532,"low":7393,"close":7453,"volume":16731,"rsi_14":42.95,"sma_20":7702.5,"sma_60":7663.67,"sma_120":7927.92},{"date":"2025-08-29","open":7502,"high":7502,"low":7344,"close":7344,"volume":31662,"rsi_14":30.43,"sma_20":7703.5,"sma_60":7658.33,"sma_120":7911.17},{"date":"2025-09-01","open":7334,"high":7334,"low":7145,"close":7145,"volume":37437,"rsi_14":18.88,"sma_20":7702.0,"sma_60":7650.83,"sma_120":7892.58},{"date":"2025-09-02","open":7145,"high":7244,"low":7105,"close":7234,"volume":24065,"rsi_14":25.17,"sma_20":7699.5,"sma_60":7645.67,"sma_120":7876.0},{"date":"2025-09-03","open":7234,"high":7314,"low":7185,"close":7314,"volume":14554,"rsi_14":33.08,"sma_20":7699.5,"sma_60":7640.5,"sma_120":7858.92},{"date":"2025-09-04","open":7314,"high":7353,"low":7284,"close":7324,"volume":19496,"rsi_14":33.08,"sma_20":7696.5,"sma_60":7636.5,"sma_120":7844.08},{"date":"2025-09-05","open":7324,"high":7324,"low":7264,"close":7314,"volume":13786,"rsi_14":16.67,"sma_20":7679.0,"sma_60":7631.0,"sma_120":7829.75},{"date":"2025-09-08","open":7304,"high":7383,"low":7224,"close":7353,"volume":29499,"rsi_14":22.68,"sma_20":7652.5,"sma_60":7630.5,"sma_120":7815.83},{"date":"2025-09-09","open":7304,"high":7393,"low":7195,"close":7234,"volume":30632,"rsi_14":21.78,"sma_20":7612.5,"sma_60":7626.67,"sma_120":7799.92},{"date":"2025-09-10","open":7264,"high":7264,"low":7175,"close":7195,"volume":22412,"rsi_14":22.0,"sma_20":7575.0,"sma_60":7617.5,"sma_120":7783.5},{"date":"2025-09-11","open":7244,"high":7284,"low":7135,"close":7165,"volume":30665,"rsi_14":22.92,"sma_20":7545.0,"sma_60":7608.67,"sma_120":7770.25},{"date":"2025-09-12","open":7224,"high":7224,"low":7135,"close":7195,"volume":26247,"rsi_14":26.04,"sma_20":7516.0,"sma_60":7600.0,"sma_120":7758.08},{"date":"2025-09-15","open":7205,"high":7205,"low":7095,"close":7125,"volume":33082,"rsi_14":24.51,"sma_20":7470.5,"sma_60":7588.83,"sma_120":7746.75},{"date":"2025-09-16","open":7066,"high":7195,"low":7066,"close":7076,"volume":30582,"rsi_14":27.78,"sma_20":7430.0,"sma_60":7579.5,"sma_120":7734.75},{"date":"2025-09-17","open":7076,"high":7115,"low":7006,"close":7066,"volume":19979,"rsi_14":28.09,"sma_20":7393.0,"sma_60":7563.33,"sma_120":7723.25},{"date":"2025-09-18","open":7105,"high":7105,"low":7036,"close":7056,"volume":30271,"rsi_14":30.86,"sma_20":7357.0,"sma_60":7547.5,"sma_120":7712.17},{"date":"2025-09-19","open":7070,"high":7100,"low":7030,"close":7040,"volume":25903,"rsi_14":37.88,"sma_20":7322.0,"sma_60":7532.67,"sma_120":7701.5},{"date":"2025-09-22","open":6996,"high":6996,"low":6877,"close":6917,"volume":51139,"rsi_14":25.0,"sma_20":7285.0,"sma_60":7519.17,"sma_120":7692.08},{"date":"2025-09-23","open":6897,"high":6947,"low":6808,"close":6857,"volume":38726,"rsi_14":12.9,"sma_20":7245.5,"sma_60":7505.83,"sma_120":7685.25},{"date":"2025-09-24","open":6818,"high":6857,"low":6758,"close":6798,"volume":28288,"rsi_14":10.45,"sma_20":7211.5,"sma_60":7492.33,"sma_120":7676.5},{"date":"2025-09-25","open":6788,"high":6867,"low":6758,"close":6768,"volume":25204,"rsi_14":10.14,"sma_20":7177.0,"sma_60":7476.67,"sma_120":7667.75},{"date":"2025-09-26","open":6768,"high":6818,"low":6619,"close":6659,"volume":45261,"rsi_14":3.95,"sma_20":7142.5,"sma_60":7459.5,"sma_120":7659.83},{"date":"2025-09-29","open":6659,"high":6738,"low":6609,"close":6718,"volume":19335,"rsi_14":12.86,"sma_20":7121.0,"sma_60":7445.67,"sma_120":7652.67},{"date":"2025-09-30","open":6768,"high":6798,"low":6659,"close":6718,"volume":13290,"rsi_14":13.64,"sma_20":7095.0,"sma_60":7432.17,"sma_120":7650.75},{"date":"2025-10-01","open":6689,"high":6758,"low":6609,"close":6629,"volume":24237,"rsi_14":12.5,"sma_20":7060.5,"sma_60":7417.17,"sma_120":7645.5},{"date":"2025-10-02","open":6648,"high":6799,"low":6648,"close":6689,"volume":27294,"rsi_14":8.57,"sma_20":7025.0,"sma_60":7401.83,"sma_120":7642.08},{"date":"2025-10-10","open":6599,"high":6738,"low":6589,"close":6718,"volume":20807,"rsi_14":21.92,"sma_20":6995.0,"sma_60":7387.67,"sma_120":7636.33},{"date":"2025-10-13","open":6589,"high":6748,"low":6589,"close":6659,"volume":7660,"rsi_14":21.62,"sma_20":6960.0,"sma_60":7372.0,"sma_120":7627.5},{"date":"2025-10-14","open":6738,"high":6877,"low":6629,"close":6718,"volume":54463,"rsi_14":27.85,"sma_20":6934.0,"sma_60":7358.83,"sma_120":7618.67},{"date":"2025-10-15","open":6718,"high":6907,"low":6718,"close":6827,"volume":25147,"rsi_14":37.93,"sma_20":6915.5,"sma_60":7346.67,"sma_120":7609.5},{"date":"2025-10-16","open":6847,"high":6867,"low":6778,"close":6827,"volume":17437,"rsi_14":40.24,"sma_20":6898.5,"sma_60":7335.67,"sma_120":7601.08},{"date":"2025-10-17","open":7145,"high":7304,"low":6956,"close":7066,"volume":169773,"rsi_14":57.58,"sma_20":6892.0,"sma_60":7327.83,"sma_120":7594.67},{"date":"2025-10-20","open":6976,"high":7046,"low":6837,"close":6986,"volume":46141,"rsi_14":56.44,"sma_20":6885.0,"sma_60":7319.33,"sma_120":7585.83},{"date":"2025-10-21","open":6986,"high":7085,"low":6927,"close":7016,"volume":30144,"rsi_14":61.22,"sma_20":6882.0,"sma_60":7308.83,"sma_120":7577.33},{"date":"2025-10-22","open":6947,"high":6976,"low":6748,"close":6976,"volume":36307,"rsi_14":60.61,"sma_20":6877.5,"sma_60":7299.67,"sma_120":7566.58},{"date":"2025-10-23","open":6887,"high":7026,"low":6818,"close":6927,"volume":17904,"rsi_14":64.52,"sma_20":6872.0,"sma_60":7288.0,"sma_120":7555.17},{"date":"2025-10-24","open":6937,"high":6937,"low":6778,"close":6847,"volume":24200,"rsi_14":56.84,"sma_20":6865.0,"sma_60":7277.0,"sma_120":7544.25},{"date":"2025-10-27","open":6798,"high":6917,"low":6748,"close":6818,"volume":24346,"rsi_14":55.1,"sma_20":6860.0,"sma_60":7269.0,"sma_120":7532.92},{"date":"2025-10-28","open":6818,"high":6877,"low":6768,"close":6837,"volume":23826,"rsi_14":61.54,"sma_20":6859.0,"sma_60":7264.33,"sma_120":7522.83},{"date":"2025-10-29","open":6788,"high":6818,"low":6708,"close":6788,"volume":26285,"rsi_14":58.95,"sma_20":6858.5,"sma_60":7255.33,"sma_120":7512.25},{"date":"2025-10-30","open":6758,"high":6768,"low":6579,"close":6579,"volume":36658,"rsi_14":43.4,"sma_20":6849.0,"sma_60":7242.83,"sma_120":7500.83},{"date":"2025-10-31","open":6579,"high":6619,"low":6550,"close":6569,"volume":16687,"rsi_14":45.54,"sma_20":6844.5,"sma_60":7230.17,"sma_120":7489.17},{"date":"2025-11-03","open":6569,"high":6619,"low":6450,"close":6460,"volume":42431,"rsi_14":37.74,"sma_20":6831.5,"sma_60":7218.17,"sma_120":7476.17},{"date":"2025-11-04","open":6431,"high":6460,"low":6331,"close":6361,"volume":44880,"rsi_14":27.62,"sma_20":6813.5,"sma_60":7202.67,"sma_120":7462.92},{"date":"2025-11-05","open":6321,"high":6371,"low":6073,"close":6341,"volume":52965,"rsi_14":27.1,"sma_20":6799.0,"sma_60":7186.33,"sma_120":7449.5},{"date":"2025-11-06","open":6341,"high":6371,"low":6242,"close":6321,"volume":21634,"rsi_14":5.88,"sma_20":6784.0,"sma_60":7168.5,"sma_120":7433.25},{"date":"2025-11-07","open":6222,"high":6480,"low":6222,"close":6401,"volume":33160,"rsi_14":15.29,"sma_20":6768.0,"sma_60":7147.33,"sma_120":7416.75},{"date":"2025-11-10","open":6401,"high":6669,"low":6282,"close":6411,"volume":26063,"rsi_14":13.25,"sma_20":6755.5,"sma_60":7122.67,"sma_120":7400.58},{"date":"2025-11-11","open":6361,"high":6470,"low":6302,"close":6381,"volume":14829,"rsi_14":13.41,"sma_20":6738.5,"sma_60":7095.0,"sma_120":7386.58},{"date":"2025-11-12","open":6381,"high":6599,"low":6361,"close":6480,"volume":24173,"rsi_14":24.14,"sma_20":6721.0,"sma_60":7070.5,"sma_120":7374.42},{"date":"2025-11-13","open":6440,"high":6639,"low":6440,"close":6599,"volume":33974,"rsi_14":36.26,"sma_20":6709.5,"sma_60":7051.0,"sma_120":7363.25},{"date":"2025-11-14","open":6530,"high":6599,"low":6421,"close":6421,"volume":17142,"rsi_14":31.13,"sma_20":6677.0,"sma_60":7028.33,"sma_120":7349.0},{"date":"2025-11-17","open":6361,"high":6421,"low":6272,"close":6321,"volume":31208,"rsi_14":27.19,"sma_20":6643.5,"sma_60":6999.67,"sma_120":7335.42},{"date":"2025-11-18","open":6411,"high":6411,"low":6034,"close":6073,"volume":40646,"rsi_14":23.13,"sma_20":6596.0,"sma_60":6969.33,"sma_120":7321.17},{"date":"2025-11-19","open":6073,"high":6222,"low":5974,"close":6143,"volume":21870,"rsi_14":31.67,"sma_20":6554.0,"sma_60":6941.5,"sma_120":7307.58},{"date":"2025-11-20","open":6282,"high":7254,"low":6262,"close":6649,"volume":984802,"rsi_14":52.35,"sma_20":6540.0,"sma_60":6923.0,"sma_120":7298.42},{"date":"2025-11-21","open":6758,"high":6976,"low":6569,"close":6659,"volume":124376,"rsi_14":56.25,"sma_20":6530.5,"sma_60":6905.83,"sma_120":7289.92},{"date":"2025-11-24","open":6956,"high":8653,"low":6798,"close":8653,"volume":5138317,"rsi_14":82.91,"sma_20":6623.0,"sma_60":6922.67,"sma_120":7298.33},{"date":"2025-11-25","open":8792,"high":9576,"low":8187,"close":8832,"volume":8655203,"rsi_14":84.2,"sma_20":6723.5,"sma_60":6942.67,"sma_120":7306.83},{"date":"2025-11-26","open":8773,"high":9646,"low":8564,"close":8782,"volume":5341704,"rsi_14":83.51,"sma_20":6824.0,"sma_60":6964.67,"sma_120":7315.92},{"date":"2025-11-27","open":8554,"high":8941,"low":8326,"close":8842,"volume":2021856,"rsi_14":83.42,"sma_20":6938.0,"sma_60":6988.0,"sma_120":7325.83},{"date":"2025-11-28","open":8614,"high":8673,"low":8485,"close":8485,"volume":373698,"rsi_14":75.93,"sma_20":7034.5,"sma_60":7007.17,"sma_120":7332.75},{"date":"2025-12-01","open":8534,"high":8693,"low":8534,"close":8693,"volume":249494,"rsi_14":77.67,"sma_20":7147.0,"sma_60":7033.17,"sma_120":7342.0},{"date":"2025-12-02","open":8693,"high":8931,"low":8644,"close":8872,"volume":378708,"rsi_14":78.09,"sma_20":7273.5,"sma_60":7060.67,"sma_120":7353.17},{"date":"2025-12-03","open":8505,"high":8574,"low":7979,"close":8118,"volume":1101756,"rsi_14":65.52,"sma_20":7363.0,"sma_60":7074.17,"sma_120":7357.33},{"date":"2025-12-04","open":7979,"high":8008,"low":7740,"close":7840,"volume":384275,"rsi_14":64.21,"sma_20":7439.5,"sma_60":7082.83,"sma_120":7359.67},{"date":"2025-12-05","open":7860,"high":8068,"low":7602,"close":7661,"volume":449460,"rsi_14":63.21,"sma_20":7503.0,"sma_60":7088.67,"sma_120":7359.83},{"date":"2025-12-08","open":7711,"high":8137,"low":7661,"close":7919,"volume":466719,"rsi_14":68.16,"sma_20":7579.0,"sma_60":7098.17,"sma_120":7364.33},{"date":"2025-12-09","open":7840,"high":7929,"low":7691,"close":7850,"volume":165659,"rsi_14":66.8,"sma_20":7653.0,"sma_60":7108.5,"sma_120":7367.58},{"date":"2025-12-10","open":7860,"high":8167,"low":7721,"close":8048,"volume":450840,"rsi_14":64.66,"sma_20":7732.0,"sma_60":7122.83,"sma_120":7370.17},{"date":"2025-12-11","open":8088,"high":8415,"low":7998,"close":8237,"volume":514927,"rsi_14":65.93,"sma_20":7814.5,"sma_60":7140.83,"sma_120":7374.75},{"date":"2025-12-12","open":8326,"high":8634,"low":8207,"close":8356,"volume":630001,"rsi_14":45.16,"sma_20":7912.0,"sma_60":7160.33,"sma_120":7380.17},{"date":"2025-12-15","open":8227,"high":8574,"low":8137,"close":8366,"volume":274945,"rsi_14":41.98,"sma_20":8015.0,"sma_60":7181.17,"sma_120":7385.0},{"date":"2025-12-16","open":8286,"high":8802,"low":8167,"close":8326,"volume":522526,"rsi_14":42.12,"sma_20":8128.5,"sma_60":7202.17,"sma_120":7390.83},{"date":"2025-12-17","open":8326,"high":8485,"low":7969,"close":8038,"volume":342675,"rsi_14":37.14,"sma_20":8224.0,"sma_60":7218.5,"sma_120":7390.92},{"date":"2025-12-18","open":7810,"high":8078,"low":7721,"close":7879,"volume":235497,"rsi_14":39.66,"sma_20":8286.0,"sma_60":7232.67,"sma_120":7390.08},{"date":"2025-12-19","open":7850,"high":8207,"low":7790,"close":8167,"volume":245453,"rsi_14":41.25,"sma_20":8362.0,"sma_60":7252.5,"sma_120":7392.58},{"date":"2025-12-22","open":8068,"high":8118,"low":7860,"close":7989,"volume":213082,"rsi_14":35.31,"sma_20":8328.5,"sma_60":7270.5,"sma_120":7394.83},{"date":"2025-12-23","open":7989,"high":7989,"low":7731,"close":7810,"volume":133203,"rsi_14":43.67,"sma_20":8277.0,"sma_60":7286.5,"sma_120":7396.17},{"date":"2025-12-24","open":7790,"high":7840,"low":7681,"close":7810,"volume":96549,"rsi_14":49.31,"sma_20":8228.0,"sma_60":7303.5,"sma_120":7397.92},{"date":"2025-12-26","open":7810,"high":7929,"low":7731,"close":7800,"volume":123125,"rsi_14":53.5,"sma_20":8175.5,"sma_60":7320.83,"sma_120":7398.75},{"date":"2025-12-29","open":8500,"high":8710,"low":8100,"close":8280,"volume":933380,"rsi_14":56.94,"sma_20":8162.0,"sma_60":7347.0,"sma_120":7403.25},{"date":"2025-12-30","open":7990,"high":8080,"low":7820,"close":7970,"volume":185656,"rsi_14":51.25,"sma_20":8122.5,"sma_60":7367.0,"sma_120":7406.33},{"date":"2026-01-02","open":8080,"high":8100,"low":7770,"close":7810,"volume":133470,"rsi_14":43.64,"sma_20":8066.0,"sma_60":7384.33,"sma_120":7408.25},{"date":"2026-01-05","open":7730,"high":8090,"low":7610,"close":8060,"volume":146141,"rsi_14":45.04,"sma_20":8060.0,"sma_60":7407.33,"sma_120":7412.25},{"date":"2026-01-06","open":8010,"high":8150,"low":7870,"close":7900,"volume":110580,"rsi_14":39.43,"sma_20":8060.0,"sma_60":7427.83,"sma_120":7414.83},{"date":"2026-01-07","open":7900,"high":7970,"low":7680,"close":7780,"volume":137498,"rsi_14":37.35,"sma_20":8063.0,"sma_60":7444.67,"sma_120":7416.17},{"date":"2026-01-08","open":7780,"high":7790,"low":7430,"close":7430,"volume":107888,"rsi_14":33.33,"sma_20":8035.5,"sma_60":7456.67,"sma_120":7414.33},{"date":"2026-01-09","open":7460,"high":7810,"low":7460,"close":7790,"volume":86700,"rsi_14":44.75,"sma_20":8029.5,"sma_60":7473.67,"sma_120":7416.25},{"date":"2026-01-12","open":7790,"high":8030,"low":7750,"close":7900,"volume":109534,"rsi_14":49.31,"sma_20":8019.0,"sma_60":7490.67,"sma_120":7418.67},{"date":"2026-01-13","open":8030,"high":8030,"low":7590,"close":7660,"volume":91897,"rsi_14":40.0,"sma_20":7987.0,"sma_60":7503.67,"sma_120":7419.67},{"date":"2026-01-14","open":7660,"high":7660,"low":7430,"close":7460,"volume":83275,"rsi_14":39.72,"sma_20":7939.0,"sma_60":7509.33,"sma_120":7418.58},{"date":"2026-01-15","open":7460,"high":7510,"low":7250,"close":7490,"volume":87744,"rsi_14":43.01,"sma_20":7892.0,"sma_60":7516.83,"sma_120":7418.08},{"date":"2026-01-16","open":7490,"high":7500,"low":7330,"close":7400,"volume":53928,"rsi_14":41.79,"sma_20":7807.5,"sma_60":7528.5,"sma_120":7415.58},{"date":"2026-01-19","open":7450,"high":7600,"low":7340,"close":7530,"volume":57198,"rsi_14":35.06,"sma_20":7787.0,"sma_60":7537.67,"sma_120":7415.17},{"date":"2026-01-20","open":7520,"high":7900,"low":7290,"close":7560,"volume":105866,"rsi_14":40.81,"sma_20":7753.5,"sma_60":7548.67,"sma_120":7414.17},{"date":"2026-01-21","open":7430,"high":7510,"low":7200,"close":7320,"volume":77283,"rsi_14":39.39,"sma_20":7717.0,"sma_60":7556.17,"sma_120":7412.17},{"date":"2026-01-22","open":7340,"high":8350,"low":7330,"close":7780,"volume":587785,"rsi_14":44.44,"sma_20":7712.5,"sma_60":7571.0,"sma_120":7415.75},{"date":"2026-01-23","open":8150,"high":8390,"low":7850,"close":8140,"volume":492262,"rsi_14":54.41,"sma_20":7726.0,"sma_60":7592.67,"sma_120":7423.83},{"date":"2026-01-26","open":7930,"high":8110,"low":7770,"close":8050,"volume":191913,"rsi_14":55.02,"sma_20":7735.5,"sma_60":7616.33,"sma_120":7429.42},{"date":"2026-01-27","open":8070,"high":8140,"low":7930,"close":8060,"volume":185104,"rsi_14":63.4,"sma_20":7724.5,"sma_60":7640.33,"sma_120":7435.08},{"date":"2026-01-28","open":8120,"high":8190,"low":8010,"close":8130,"volume":171723,"rsi_14":58.25,"sma_20":7732.5,"sma_60":7667.33,"sma_120":7441.33},{"date":"2026-01-29","open":8130,"high":8320,"low":7980,"close":8290,"volume":190778,"rsi_14":59.24,"sma_20":7756.5,"sma_60":7698.67,"sma_120":7450.17},{"date":"2026-01-30","open":8350,"high":8350,"low":7900,"close":8080,"volume":182127,"rsi_14":60.1,"sma_20":7757.5,"sma_60":7726.83,"sma_120":7456.33},{"date":"2026-02-02","open":7930,"high":8550,"low":7900,"close":8260,"volume":372170,"rsi_14":69.42,"sma_20":7775.5,"sma_60":7758.33,"sma_120":7463.75},{"date":"2026-02-03","open":8430,"high":10730,"low":8420,"close":10300,"volume":2719251,"rsi_14":84.52,"sma_20":7901.5,"sma_60":7822.5,"sma_120":7487.58},{"date":"2026-02-04","open":9590,"high":10910,"low":9350,"close":9550,"volume":5132873,"rsi_14":72.73,"sma_20":8007.5,"sma_60":7858.33,"sma_120":7502.83},{"date":"2026-02-05","open":9400,"high":10200,"low":9140,"close":9300,"volume":3707480,"rsi_14":69.08,"sma_20":8083.0,"sma_60":7905.67,"sma_120":7514.17},{"date":"2026-02-06","open":8870,"high":9970,"low":8660,"close":9330,"volume":2059794,"rsi_14":68.44,"sma_20":8154.5,"sma_60":7954.0,"sma_120":7524.5},{"date":"2026-02-09","open":9150,"high":9350,"low":8910,"close":8910,"volume":435721,"rsi_14":62.81,"sma_20":8217.0,"sma_60":7993.67,"sma_120":7532.08},{"date":"2026-02-10","open":8910,"high":9350,"low":8700,"close":8910,"volume":660921,"rsi_14":65.81,"sma_20":8289.5,"sma_60":8031.33,"sma_120":7541.17},{"date":"2026-02-11","open":8990,"high":9600,"low":8820,"close":9130,"volume":941423,"rsi_14":64.09,"sma_20":8371.5,"sma_60":8075.67,"sma_120":7552.0},{"date":"2026-02-12","open":9540,"high":9780,"low":9200,"close":9220,"volume":922737,"rsi_14":61.95,"sma_20":8462.5,"sma_60":8123.17,"sma_120":7561.42},{"date":"2026-02-13","open":9020,"high":9340,"low":9020,"close":9240,"volume":207293,"rsi_14":63.37,"sma_20":8554.5,"sma_60":8175.17,"sma_120":7572.25},{"date":"2026-02-19","open":9120,"high":9200,"low":8800,"close":9080,"volume":239252,"rsi_14":61.09,"sma_20":8632.0,"sma_60":8223.33,"sma_120":7582.42},{"date":"2026-02-20","open":9080,"high":9130,"low":8880,"close":8980,"volume":140551,"rsi_14":59.18,"sma_20":8703.0,"sma_60":8261.33,"sma_120":7592.17},{"date":"2026-02-23","open":8970,"high":9000,"low":8810,"close":8890,"volume":120023,"rsi_14":56.58,"sma_20":8781.5,"sma_60":8297.67,"sma_120":7601.75},{"date":"2026-02-24","open":8830,"high":8960,"low":8700,"close":8900,"volume":184712,"rsi_14":59.4,"sma_20":8837.5,"sma_60":8300.67,"sma_120":7611.67},{"date":"2026-02-25","open":8870,"high":8940,"low":8630,"close":8630,"volume":156972,"rsi_14":54.16,"sma_20":8862.0,"sma_60":8296.17,"sma_120":7619.42},{"date":"2026-02-26","open":8640,"high":9010,"low":8590,"close":8680,"volume":242699,"rsi_14":17.07,"sma_20":8897.0,"sma_60":8130.0,"sma_120":8037.58},{"date":"2026-02-27","open":8610,"high":8910,"low":8550,"close":8760,"volume":104439,"rsi_14":27.93,"sma_20":8928.5,"sma_60":8290.83,"sma_120":7639.42},{"date":"2026-03-03","open":8500,"high":8760,"low":8310,"close":8310,"volume":158739,"rsi_14":25.13,"sma_20":8937.5,"sma_60":8286.83,"sma_120":7647.0},{"date":"2026-03-04","open":8060,"high":8280,"low":7070,"close":7200,"volume":278001,"rsi_14":15.31,"sma_20":8883.0,"sma_60":8260.83,"sma_120":7647.0},{"date":"2026-03-05","open":7430,"high":8130,"low":7430,"close":8000,"volume":137676,"rsi_14":36.81,"sma_20":8879.0,"sma_60":8245.17,"sma_120":7652.92},{"date":"2026-03-06","open":8000,"high":8250,"low":7850,"close":8140,"volume":70354,"rsi_14":39.28,"sma_20":8873.0,"sma_60":8244.5,"sma_120":7659.33},{"date":"2026-03-09","open":7650,"high":8000,"low":7620,"close":7910,"volume":77630,"rsi_14":33.06,"sma_20":8753.5,"sma_60":8244.67,"sma_120":7663.75},{"date":"2026-03-10","open":8370,"high":8480,"low":8130,"close":8320,"volume":127622,"rsi_14":38.52,"sma_20":8692.0,"sma_60":8254.67,"sma_120":7671.67},{"date":"2026-03-11","open":8330,"high":8480,"low":8010,"close":8140,"volume":195193,"rsi_14":36.52,"sma_20":8634.0,"sma_60":8257.33,"sma_120":7677.75},{"date":"2026-03-12","open":8080,"high":8610,"low":8070,"close":8570,"volume":135553,"rsi_14":44.14,"sma_20":8596.0,"sma_60":8268.33,"sma_120":7688.42},{"date":"2026-03-13","open":8360,"high":8650,"low":8200,"close":8570,"volume":103647,"rsi_14":45.18,"sma_20":8579.0,"sma_60":8276.0,"sma_120":7699.42},{"date":"2026-03-16","open":8530,"high":8550,"low":8320,"close":8340,"volume":122658,"rsi_14":43.74,"sma_20":8550.5,"sma_60":8179.0,"sma_120":8201.0},{"date":"2026-03-17","open":8340,"high":8490,"low":8340,"close":8340,"volume":43503,"rsi_14":43.61,"sma_20":8511.0,"sma_60":8275.33,"sma_120":7717.83},{"date":"2026-03-18","open":8440,"high":8560,"low":8350,"close":8500,"volume":43327,"rsi_14":48.48,"sma_20":8475.0,"sma_60":8276.5,"sma_120":7728.83},{"date":"2026-03-19","open":8320,"high":8460,"low":8230,"close":8320,"volume":86845,"rsi_14":45.91,"sma_20":8429.0,"sma_60":8275.33,"sma_120":7738.75},{"date":"2026-03-20","open":8380,"high":9050,"low":8380,"close":8840,"volume":348940,"rsi_14":50.83,"sma_20":8417.0,"sma_60":8287.67,"sma_120":7753.08},{"date":"2026-03-23","open":8640,"high":8820,"low":8430,"close":8480,"volume":101332,"rsi_14":51.79,"sma_20":8392.0,"sma_60":8296.67,"sma_120":7764.67},{"date":"2026-03-24","open":8870,"high":8870,"low":8430,"close":8550,"volume":76829,"rsi_14":68.19,"sma_20":8375.0,"sma_60":8302.0,"sma_120":7777.25},{"date":"2026-03-25","open":8640,"high":8980,"low":8640,"close":8810,"volume":111107,"rsi_14":62.78,"sma_20":8370.5,"sma_60":8314.67,"sma_120":7792.58},{"date":"2026-03-26","open":8710,"high":8810,"low":8450,"close":8500,"volume":77182,"rsi_14":55.39,"sma_20":8364.0,"sma_60":8325.17,"sma_120":7805.83},{"date":"2026-03-27","open":8380,"high":8730,"low":8330,"close":8600,"volume":67829,"rsi_14":60.75,"sma_20":8360.0,"sma_60":8337.33,"sma_120":7820.42},{"date":"2026-03-30","open":8350,"high":8540,"low":8200,"close":8490,"volume":53602,"rsi_14":52.92,"sma_20":8346.5,"sma_60":8347.83,"sma_120":7834.33},{"date":"2026-03-31","open":8480,"high":8660,"low":8250,"close":8250,"volume":50210,"rsi_14":51.85,"sma_20":8343.5,"sma_60":8347.33,"sma_120":7847.17},{"date":"2026-04-01","open":8739,"high":9041,"low":8609,"close":8850,"volume":142146,"rsi_14":53.72,"sma_20":8423.5,"sma_60":8361.17,"sma_120":7864.08},{"date":"2026-04-02","open":8890,"high":9020,"low":8130,"close":8180,"volume":242116,"rsi_14":44.74,"sma_20":8432.5,"sma_60":8367.33,"sma_120":7875.83},{"date":"2026-04-03","open":8370,"high":8530,"low":8280,"close":8470,"volume":65550,"rsi_14":51.72,"sma_20":8449.0,"sma_60":8374.17,"sma_120":7890.75},{"date":"2026-04-06","open":8520,"high":8700,"low":8420,"close":8620,"volume":94223,"rsi_14":53.57,"sma_20":8484.5,"sma_60":8386.17,"sma_120":7907.0},{"date":"2026-04-07","open":8750,"high":8890,"low":8420,"close":8600,"volume":126501,"rsi_14":51.32,"sma_20":8498.5,"sma_60":8399.83,"sma_120":7922.25},{"date":"2026-04-08","open":9400,"high":10300,"low":8920,"close":9670,"volume":5857034,"rsi_14":64.45,"sma_20":8575.0,"sma_60":8437.17,"sma_120":7946.92},{"date":"2026-04-09","open":9200,"high":10260,"low":9010,"close":9480,"volume":2072313,"rsi_14":57.37,"sma_20":8620.5,"sma_60":8465.33,"sma_120":7969.5},{"date":"2026-04-10","open":9830,"high":10080,"low":9470,"close":9480,"volume":604295,"rsi_14":62.56,"sma_20":8666.0,"sma_60":8491.67,"sma_120":7991.17},{"date":"2026-04-13","open":9100,"high":9260,"low":9040,"close":9180,"volume":207833,"rsi_14":57.48,"sma_20":8708.0,"sma_60":8517.0,"sma_120":8010.33},{"date":"2026-04-14","open":9540,"high":9700,"low":9270,"close":9370,"volume":276160,"rsi_14":56.76,"sma_20":8759.5,"sma_60":8548.83,"sma_120":8029.08},{"date":"2026-04-15","open":9540,"high":9750,"low":9510,"close":9630,"volume":408168,"rsi_14":63.81,"sma_20":8816.0,"sma_60":8584.5,"sma_120":8050.67},{"date":"2026-04-16","open":9690,"high":9700,"low":9430,"close":9520,"volume":195323,"rsi_14":61.22,"sma_20":8876.0,"sma_60":8619.83,"sma_120":8071.08},{"date":"2026-04-17","open":9500,"high":9740,"low":9400,"close":9730,"volume":285478,"rsi_14":64.76,"sma_20":8920.5,"sma_60":8656.5,"sma_120":8093.58},{"date":"2026-04-20","open":9680,"high":9770,"low":9450,"close":9570,"volume":152868,"rsi_14":66.02,"sma_20":8975.0,"sma_60":8690.0,"sma_120":8115.17},{"date":"2026-04-21","open":9700,"high":9900,"low":9580,"close":9670,"volume":346380,"rsi_14":61.85,"sma_20":9031.0,"sma_60":8729.17,"sma_120":8138.25},{"date":"2026-04-22","open":9460,"high":9500,"low":9230,"close":9450,"volume":165221,"rsi_14":69.42,"sma_20":9063.0,"sma_60":8757.0,"sma_120":8159.75},{"date":"2026-04-23","open":9460,"high":9530,"low":9250,"close":9310,"volume":134258,"rsi_14":63.46,"sma_20":9103.5,"sma_60":8776.5,"sma_120":8179.92},{"date":"2026-04-24","open":9230,"high":9380,"low":9230,"close":9310,"volume":77213,"rsi_14":61.62,"sma_20":9139.0,"sma_60":8797.5,"sma_120":8200.5},{"date":"2026-04-27","open":9400,"high":9400,"low":9200,"close":9320,"volume":83566,"rsi_14":62.16,"sma_20":9180.5,"sma_60":8818.5,"sma_120":8222.92},{"date":"2026-04-28","open":9400,"high":9460,"low":9300,"close":9310,"volume":88246,"rsi_14":40.53,"sma_20":9233.5,"sma_60":8838.17,"sma_120":8245.33},{"date":"2026-04-29","open":9270,"high":9300,"low":9130,"close":9180,"volume":76730,"rsi_14":41.85,"sma_20":9252.5,"sma_60":8853.0,"sma_120":8354.08},{"date":"2026-04-30","open":9290,"high":9380,"low":8970,"close":8980,"volume":154266,"rsi_14":37.42,"sma_20":9407.5,"sma_60":8867.67,"sma_120":8750.17},{"date":"2026-05-04","open":9060,"high":9160,"low":8980,"close":9030,"volume":97502,"rsi_14":45.81,"sma_20":9320.5,"sma_60":8880.83,"sma_120":8311.0},{"date":"2026-05-06","open":9140,"high":9190,"low":8780,"close":8830,"volume":122485,"rsi_14":35.0,"sma_20":9331.0,"sma_60":8856.33,"sma_120":8331.5},{"date":"2026-05-07","open":9400,"high":10220,"low":9080,"close":9450,"volume":2552017,"rsi_14":45.83,"sma_20":9373.5,"sma_60":8854.67,"sma_120":8356.5},{"date":"2026-05-08","open":9280,"high":9370,"low":9150,"close":9360,"volume":275604,"rsi_14":46.26,"sma_20":9358.0,"sma_60":8855.67,"sma_120":8380.67},{"date":"2026-05-11","open":9360,"high":9360,"low":8690,"close":8690,"volume":291639,"rsi_14":30.0,"sma_20":9318.5,"sma_60":8845.0,"sma_120":8399.5},{"date":"2026-05-12","open":8690,"high":8780,"low":8260,"close":8410,"volume":200666,"rsi_14":28.68,"sma_20":9265.0,"sma_60":8836.67,"sma_120":8415.17},{"date":"2026-05-13","open":8410,"high":8640,"low":8300,"close":8360,"volume":101701,"rsi_14":25.47,"sma_20":9224.0,"sma_60":8827.5,"sma_120":8429.42},{"date":"2026-05-14","open":8360,"high":8470,"low":8260,"close":8330,"volume":74996,"rsi_14":27.42,"sma_20":9172.0,"sma_60":8814.17,"sma_120":8444.92},{"date":"2026-05-15","open":8340,"high":8430,"low":7900,"close":7950,"volume":173682,"rsi_14":25.0,"sma_20":9088.0,"sma_60":8793.0,"sma_120":8458.08},{"date":"2026-05-18","open":7950,"high":8120,"low":7590,"close":7860,"volume":125759,"rsi_14":24.2,"sma_20":9005.0,"sma_60":8770.0,"sma_120":8472.58},{"date":"2026-05-19","open":7760,"high":8160,"low":7540,"close":7660,"volume":117090,"rsi_14":22.33,"sma_20":8901.5,"sma_60":8746.33,"sma_120":8484.83},{"date":"2026-05-20","open":7640,"high":7650,"low":7150,"close":7320,"volume":121781,"rsi_14":20.12,"sma_20":8789.0,"sma_60":8718.67,"sma_120":8490.0},{"date":"2026-05-21","open":7680,"high":7850,"low":7520,"close":7750,"volume":67232,"rsi_14":30.3,"sma_20":8693.0,"sma_60":8699.67,"sma_120":8498.67},{"date":"2026-05-22","open":7990,"high":8050,"low":7900,"close":7970,"volume":67682,"rsi_14":36.16,"sma_20":8619.0,"sma_60":8684.17,"sma_120":8492.42},{"date":"2026-05-26","open":8150,"high":8260,"low":7820,"close":7890,"volume":71223,"rsi_14":34.51,"sma_20":8548.0,"sma_60":8671.83,"sma_120":8484.0},{"date":"2026-05-27","open":7830,"high":7860,"low":7680,"close":7740,"volume":58989,"rsi_14":34.99,"sma_20":8469.5,"sma_60":8656.17,"sma_120":8474.75},{"date":"2026-05-28","open":7740,"high":7760,"low":7100,"close":7510,"volume":60886,"rsi_14":20.06,"sma_20":8379.0,"sma_60":8635.33,"sma_120":8463.08},{"date":"2026-05-29","open":7690,"high":7920,"low":7310,"close":7810,"volume":94852,"rsi_14":27.54,"sma_20":8304.0,"sma_60":8627.0,"sma_120":8456.92},{"date":"2026-06-01","open":7550,"high":7590,"low":7200,"close":7260,"volume":101947,"rsi_14":28.53,"sma_20":8208.0,"sma_60":8628.0,"sma_120":8444.42},{"date":"2026-06-02","open":7220,"high":7300,"low":6930,"close":7180,"volume":83076,"rsi_14":30.35,"sma_20":8118.0,"sma_60":8614.33,"sma_120":8429.75},{"date":"2026-06-04","open":7190,"high":7370,"low":7100,"close":7210,"volume":39023,"rsi_14":31.51,"sma_20":8027.0,"sma_60":8598.83,"sma_120":8421.67},{"date":"2026-06-05","open":7180,"high":7180,"low":6970,"close":7080,"volume":46103,"rsi_14":30.53,"sma_20":7939.5,"sma_60":8585.0,"sma_120":8414.83},{"date":"2026-06-08","open":6600,"high":6850,"low":6430,"close":6450,"volume":135252,"rsi_14":28.32,"sma_20":7789.5,"sma_60":8553.83,"sma_120":8404.25},{"date":"2026-06-09","open":6460,"high":6870,"low":6460,"close":6830,"volume":36850,"rsi_14":36.27,"sma_20":7663.0,"sma_60":8532.0,"sma_120":8394.67},{"date":"2026-06-10","open":6740,"high":6880,"low":6570,"close":6720,"volume":37732,"rsi_14":37.16,"sma_20":7564.5,"sma_60":8501.17,"sma_120":8384.75},{"date":"2026-06-11","open":6520,"high":6770,"low":6510,"close":6730,"volume":24447,"rsi_14":41.14,"sma_20":7480.5,"sma_60":8470.5,"sma_120":8373.25},{"date":"2026-06-12","open":7350,"high":8000,"low":7060,"close":7400,"volume":207041,"rsi_14":45.1,"sma_20":7432.5,"sma_60":8454.83,"sma_120":8365.75},{"date":"2026-06-15","open":7950,"high":7950,"low":7400,"close":7450,"volume":157864,"rsi_14":42.35,"sma_20":7388.5,"sma_60":8440.0,"sma_120":8357.67},{"date":"2026-06-16","open":7400,"high":8060,"low":7340,"close":7630,"volume":141293,"rsi_14":46.29,"sma_20":7372.5,"sma_60":8425.5,"sma_120":8351.0},{"date":"2026-06-17","open":7780,"high":7930,"low":7600,"close":7600,"volume":106082,"rsi_14":62.62,"sma_20":7332.0,"sma_60":8313.5,"sma_120":8325.42},{"date":"2026-06-18","open":7610,"high":7610,"low":7060,"close":7070,"volume":64908,"rsi_14":44.02,"sma_20":7330.0,"sma_60":8384.0,"sma_120":8335.83},{"date":"2026-06-19","open":7070,"high":7070,"low":6480,"close":6650,"volume":112962,"rsi_14":34.74,"sma_20":7296.5,"sma_60":8353.5,"sma_120":8325.08},{"date":"2026-06-22","open":6420,"high":6780,"low":6410,"close":6460,"volume":60190,"rsi_14":38.37,"sma_20":7232.0,"sma_60":8318.67,"sma_120":8310.33},{"date":"2026-06-23","open":6400,"high":6500,"low":6110,"close":6140,"volume":87689,"rsi_14":35.87,"sma_20":7140.5,"sma_60":8274.17,"sma_120":8294.42},{"date":"2026-06-24","open":6080,"high":6240,"low":5960,"close":6150,"volume":57495,"rsi_14":35.52,"sma_20":7053.5,"sma_60":8235.0,"sma_120":8280.08},{"date":"2026-06-25","open":6150,"high":6260,"low":5900,"close":5900,"volume":68320,"rsi_14":34.39,"sma_20":6961.5,"sma_60":8190.0,"sma_120":8263.67},{"date":"2026-06-26","open":5810,"high":5930,"low":5370,"close":5540,"volume":87872,"rsi_14":37.04,"sma_20":6863.0,"sma_60":8140.83,"sma_120":8244.33},{"date":"2026-06-29","open":5500,"high":6230,"low":5500,"close":6190,"volume":69985,"rsi_14":41.53,"sma_20":6782.0,"sma_60":8106.5,"sma_120":8226.92},{"date":"2026-06-30","open":6230,"high":6430,"low":6000,"close":6160,"volume":47682,"rsi_14":42.43,"sma_20":6727.0,"sma_60":8062.5,"sma_120":8211.83},{"date":"2026-07-01","open":6180,"high":6500,"low":6110,"close":6280,"volume":41292,"rsi_14":44.09,"sma_20":6682.0,"sma_60":8030.83,"sma_120":8199.08},{"date":"2026-07-02","open":6240,"high":6440,"low":6060,"close":6250,"volume":66894,"rsi_14":31.86,"sma_20":6634.0,"sma_60":7993.83,"sma_120":8184.0},{"date":"2026-07-03","open":6320,"high":6320,"low":5900,"close":6320,"volume":48939,"rsi_14":32.29,"sma_20":6596.0,"sma_60":7955.5,"sma_120":8170.83},{"date":"2026-07-06","open":6340,"high":6490,"low":6200,"close":6320,"volume":34689,"rsi_14":28.24,"sma_20":6589.5,"sma_60":7917.5,"sma_120":8158.67},{"date":"2026-07-07","open":6420,"high":6980,"low":6270,"close":6310,"volume":162492,"rsi_14":28.43,"sma_20":6563.5,"sma_60":7861.5,"sma_120":8149.33},{"date":"2026-07-08","open":6210,"high":6330,"low":5950,"close":5950,"volume":69025,"rsi_14":30.14,"sma_20":6525.0,"sma_60":7802.67,"sma_120":8134.0},{"date":"2026-07-09","open":5910,"high":6120,"low":5780,"close":5870,"volume":39342,"rsi_14":34.27,"sma_20":6482.0,"sma_60":7742.5,"sma_120":8117.08},{"date":"2026-07-10","open":5880,"high":6290,"low":5880,"close":6210,"volume":36823,"rsi_14":45.25,"sma_20":6422.5,"sma_60":7693.0,"sma_120":8105.0},{"date":"2026-07-13","open":6170,"high":6240,"low":5800,"close":5800,"volume":61924,"rsi_14":43.75,"sma_20":6340.0,"sma_60":7633.5,"sma_120":8091.17},{"date":"2026-07-14","open":5660,"high":5800,"low":5470,"close":5600,"volume":73667,"rsi_14":40.55,"sma_20":6238.5,"sma_60":7566.33,"sma_120":8075.42},{"date":"2026-07-15","open":5630,"high":5930,"low":5630,"close":5900,"volume":29797,"rsi_14":50.0,"sma_20":6153.5,"sma_60":7506.0,"sma_120":8062.92},{"date":"2026-07-16","open":5900,"high":5950,"low":5700,"close":5880,"volume":21850,"rsi_14":56.49,"sma_20":6094.0,"sma_60":7441.83,"sma_120":8049.17},{"date":"2026-07-20","open":5760,"high":5880,"low":5490,"close":5490,"volume":38680,"rsi_14":35.17,"sma_20":6036.0,"sma_60":7373.83,"sma_120":8031.92},{"date":"2026-07-21","open":5300,"high":5640,"low":5300,"close":5510,"volume":23798,"rsi_14":36.17,"sma_20":5988.5,"sma_60":7304.5,"sma_120":8016.83},{"date":"2026-07-22","open":5560,"high":5810,"low":5560,"close":5610,"volume":44853,"rsi_14":35.62,"sma_20":5962.0,"sma_60":7240.5,"sma_120":7998.75},{"date":"2026-07-23","open":5630,"high":5880,"low":5630,"close":5870,"volume":21670,"rsi_14":42.58,"sma_20":5948.0,"sma_60":7183.17,"sma_120":7979.83},{"date":"2026-07-24","open":5740,"high":5860,"low":5650,"close":5700,"volume":26540,"rsi_14":38.35,"sma_20":5938.0,"sma_60":7123.0,"sma_120":7960.25},{"date":"2026-07-27","open":5930,"high":5930,"low":5700,"close":5720,"volume":13165,"rsi_14":38.81,"sma_20":5947.0,"sma_60":7063.0,"sma_120":7940.75},{"date":"2026-07-28","open":5520,"high":5620,"low":5340,"close":5380,"volume":44111,"rsi_14":34.55,"sma_20":5906.5,"sma_60":6997.5,"sma_120":7917.83},{"date":"2026-07-29","open":5380,"high":5590,"low":4800,"close":4970,"volume":59434,"rsi_14":33.99,"sma_20":5847.0,"sma_60":6927.33,"sma_120":7890.17},{"date":"2026-07-30","open":4840,"high":5220,"low":4840,"close":4880,"volume":38602,"rsi_14":33.88,"sma_20":5777.0,"sma_60":6859.0,"sma_120":7863.5},{"date":"2026-07-31","open":4930,"high":5280,"low":4930,"close":5200,"volume":34976,"rsi_14":33.44,"sma_20":5724.5,"sma_60":6795.17,"sma_120":7838.0},{"date":"2026-08-03","open":5200,"high":5540,"low":5200,"close":5320,"volume":36781,"rsi_14":41.3,"sma_20":5674.5,"sma_60":6736.67,"sma_120":7796.5},{"date":"2026-08-04","open":5290,"high":5700,"low":5290,"close":5660,"volume":33083,"rsi_14":51.03,"sma_20":5641.5,"sma_60":6673.5,"sma_120":7764.08},{"date":"2026-08-05","open":5700,"high":5950,"low":5700,"close":5920,"volume":23960,"rsi_14":50.35,"sma_20":5622.0,"sma_60":6616.17,"sma_120":7735.92},{"date":"2026-08-06","open":5970,"high":5980,"low":5700,"close":5950,"volume":26680,"rsi_14":51.22,"sma_20":5622.0,"sma_60":6570.5,"sma_120":7707.75},{"date":"2026-08-07","open":5950,"high":5950,"low":5770,"close":5910,"volume":22849,"rsi_14":58.33,"sma_20":5624.0,"sma_60":6528.83,"sma_120":7682.75},{"date":"2026-08-10","open":5910,"high":6100,"low":5890,"close":6050,"volume":20663,"rsi_14":60.23,"sma_20":5616.0,"sma_60":6490.33,"sma_120":7658.92},{"date":"2026-08-11","open":5920,"high":6160,"low":5900,"close":6070,"volume":27124,"rsi_14":58.98,"sma_20":5629.5,"sma_60":6452.67,"sma_120":7633.42},{"date":"2026-08-12","open":6040,"high":6160,"low":6020,"close":6020,"volume":9429,"rsi_14":53.19,"sma_20":5650.5,"sma_60":6420.5,"sma_120":7606.75},{"date":"2026-08-13","open":6040,"high":6140,"low":6020,"close":6050,"volume":15746,"rsi_14":57.92,"sma_20":5658.0,"sma_60":6390.33,"sma_120":7580.17},{"date":"2026-08-14","open":6050,"high":6150,"low":5920,"close":6080,"volume":18388,"rsi_14":58.11,"sma_20":5668.0,"sma_60":6364.0,"sma_120":7555.17},{"date":"2026-08-18","open":6080,"high":6080,"low":5840,"close":5950,"volume":27859,"rsi_14":64.18,"sma_20":5691.0,"sma_60":6341.17,"sma_120":7529.92},{"date":"2026-08-19","open":5700,"high":5890,"low":5700,"close":5700,"volume":19745,"rsi_14":69.73,"sma_20":5700.5,"sma_60":6307.0,"sma_120":7503.33},{"date":"2026-08-20","open":5800,"high":5800,"low":5480,"close":5580,"volume":43092,"rsi_14":68.62,"sma_20":5699.0,"sma_60":6267.17,"sma_120":7475.67},{"date":"2026-08-21","open":5570,"high":5570,"low":5070,"close":5160,"volume":60617,"rsi_14":48.99,"sma_20":5663.5,"sma_60":6221.67,"sma_120":7446.75},{"date":"2026-08-24","open":5220,"high":5290,"low":5150,"close":5250,"volume":16334,"rsi_14":48.21,"sma_20":5641.0,"sma_60":6180.17,"sma_120":7418.17},{"date":"2026-08-25","open":5290,"high":5380,"low":5070,"close":5380,"volume":14562,"rsi_14":41.95,"sma_20":5624.0,"sma_60":6144.67,"sma_120":7390.0},{"date":"2026-08-26","open":5770,"high":6090,"low":5610,"close":5820,"volume":194485,"rsi_14":47.4,"sma_20":5646.0,"sma_60":6111.5,"sma_120":7369.25},{"date":"2026-08-27","open":5720,"high":5900,"low":5660,"close":5860,"volume":23223,"rsi_14":47.67,"sma_20":5690.5,"sma_60":6088.17,"sma_120":7358.08},{"date":"2026-08-28","open":6200,"high":6200,"low":5800,"close":5930,"volume":37022,"rsi_14":50.51,"sma_20":5743.0,"sma_60":6067.33,"sma_120":7340.83},{"date":"2026-08-31","open":5850,"high":5970,"low":5740,"close":5780,"volume":21403,"rsi_14":43.15,"sma_20":5772.0,"sma_60":6043.5,"sma_120":7321.17},{"date":"2026-09-01","open":5720,"high":5770,"low":5600,"close":5670,"volume":28558,"rsi_14":40.29,"sma_20":5789.5,"sma_60":6020.0,"sma_120":7302.5},{"date":"2026-09-02","open":5560,"high":5700,"low":5510,"close":5600,"volume":18498,"rsi_14":39.9,"sma_20":5786.5,"sma_60":6005.83,"sma_120":7279.83},{"date":"2026-09-03","open":5700,"high":6150,"low":5530,"close":5770,"volume":74527,"rsi_14":43.69,"sma_20":5779.0,"sma_60":5988.17,"sma_120":7260.08},{"date":"2026-09-04","open":5700,"high":5920,"low":5700,"close":5810,"volume":17658,"rsi_14":43.95,"sma_20":5772.0,"sma_60":5973.0,"sma_120":7237.08},{"date":"2026-09-07","open":5850,"high":6840,"low":5780,"close":6140,"volume":504373,"rsi_14":53.91,"sma_20":5783.5,"sma_60":5963.17,"sma_120":7216.83},{"date":"2026-09-08","open":6210,"high":6370,"low":6080,"close":6160,"volume":129319,"rsi_14":60.45,"sma_20":5789.0,"sma_60":5942.5,"sma_120":7198.67},{"date":"2026-09-09","open":6180,"high":6250,"low":6100,"close":6200,"volume":47683,"rsi_14":64.62,"sma_20":5795.5,"sma_60":5921.67,"sma_120":7180.83},{"date":"2026-09-10","open":6180,"high":6210,"low":6090,"close":6200,"volume":30715,"rsi_14":80.59,"sma_20":5804.5,"sma_60":5897.83,"sma_120":7161.67},{"date":"2026-09-11","open":6100,"high":6240,"low":6050,"close":6180,"volume":22174,"rsi_14":78.53,"sma_20":5811.0,"sma_60":5874.17,"sma_120":7143.83},{"date":"2026-09-14","open":6090,"high":6120,"low":5840,"close":5990,"volume":50435,"rsi_14":68.05,"sma_20":5806.5,"sma_60":5856.17,"sma_120":7120.08},{"date":"2026-09-15","open":5910,"high":6070,"low":5880,"close":5960,"volume":29808,"rsi_14":55.47,"sma_20":5807.0,"sma_60":5844.67,"sma_120":7099.08},{"date":"2026-09-16","open":5950,"high":5980,"low":5840,"close":5920,"volume":21437,"rsi_14":52.34,"sma_20":5818.0,"sma_60":5835.67,"sma_120":7077.17},{"date":"2026-09-17","open":5910,"high":7360,"low":5900,"close":6230,"volume":4008235,"rsi_14":59.87,"sma_20":5850.5,"sma_60":5837.17,"sma_120":7055.67},{"date":"2026-09-18","open":6250,"high":6490,"low":6140,"close":6260,"volume":243366,"rsi_14":67.14,"sma_20":5905.5,"sma_60":5839.0,"sma_120":7037.0},{"date":"2026-09-21","open":6440,"high":6440,"low":6010,"close":6160,"volume":115334,"rsi_14":67.63,"sma_20":5951.0,"sma_60":5843.33,"sma_120":7016.67},{"date":"2026-09-22","open":6200,"high":6420,"low":6130,"close":6390,"volume":138077,"rsi_14":75.48,"sma_20":6001.5,"sma_60":5857.5,"sma_120":6999.17},{"date":"2026-09-23","open":6370,"high":6370,"low":6080,"close":6240,"volume":94344,"rsi_14":65.36,"sma_20":6022.5,"sma_60":5858.33,"sma_120":6982.42},{"date":"2026-09-28","open":6160,"high":6250,"low":6090,"close":6210,"volume":53001,"rsi_14":63.16,"sma_20":6040.0,"sma_60":5859.17,"sma_120":6960.83},{"date":"2026-09-29","open":6190,"high":6250,"low":6100,"close":6220,"volume":38349,"rsi_14":53.33,"sma_20":6054.5,"sma_60":5858.17,"sma_120":6944.5},{"date":"2026-09-30","open":6160,"high":6370,"low":6160,"close":6220,"volume":32222,"rsi_14":52.54,"sma_20":6076.5,"sma_60":5857.67,"sma_120":6925.75},{"date":"2026-10-01","open":6180,"high":6370,"low":6180,"close":6270,"volume":47106,"rsi_14":52.94,"sma_20":6106.5,"sma_60":5856.83,"sma_120":6906.17},{"date":"2026-10-02","open":6250,"high":6320,"low":6200,"close":6230,"volume":56808,"rsi_14":51.22,"sma_20":6138.0,"sma_60":5855.33,"sma_120":6886.42},{"date":"2026-10-06","open":6240,"high":6280,"low":6170,"close":6210,"volume":36313,"rsi_14":51.22,"sma_20":6160.0,"sma_60":5853.67,"sma_120":6857.58},{"date":"2026-10-07","open":6250,"high":6250,"low":6020,"close":6050,"volume":63581,"rsi_14":52.5,"sma_20":6172.0,"sma_60":5855.33,"sma_120":6829.0},{"date":"2026-10-08","open":6000,"high":6050,"low":5870,"close":6050,"volume":45852,"rsi_14":53.85,"sma_20":6167.5,"sma_60":5858.33,"sma_120":6800.42},{"date":"2026-10-12","open":5990,"high":6160,"low":5780,"close":5850,"volume":89249,"rsi_14":47.37,"sma_20":6152.0,"sma_60":5852.33,"sma_120":6772.67},{"date":"2026-10-13","open":5770,"high":5850,"low":5580,"close":5780,"volume":51464,"rsi_14":29.36,"sma_20":6131.0,"sma_60":5852.0,"sma_120":6742.75},{"date":"2026-10-14","open":5790,"high":6010,"low":5760,"close":5790,"volume":20068,"rsi_14":28.04,"sma_20":6110.5,"sma_60":5855.17,"sma_120":6710.75},{"date":"2026-10-15","open":5620,"high":5800,"low":5450,"close":5450,"volume":61553,"rsi_14":22.9,"sma_20":6074.0,"sma_60":5847.67,"sma_120":6676.83},{"date":"2026-10-16","open":5540,"high":5730,"low":5540,"close":5700,"volume":27277,"rsi_14":24.06,"sma_20":6059.5,"sma_60":5844.67,"sma_120":6643.25},{"date":"2026-10-19","open":5640,"high":5810,"low":5560,"close":5800,"volume":18948,"rsi_14":32.81,"sma_20":6051.5,"sma_60":5849.83,"sma_120":6611.83},{"date":"2026-10-20","open":5790,"high":5840,"low":5620,"close":5640,"volume":31649,"rsi_14":29.79,"sma_20":6037.5,"sma_60":5852.0,"sma_120":6578.25},{"date":"2026-10-21","open":5840,"high":6000,"low":5780,"close":6000,"volume":48589,"rsi_14":43.75,"sma_20":6026.0,"sma_60":5858.5,"sma_120":6549.5},{"date":"2026-10-22","open":6080,"high":7340,"low":5990,"close":6260,"volume":5436839,"rsi_14":50.99,"sma_20":6026.0,"sma_60":5865.0,"sma_120":6524.08},{"date":"2026-10-23","open":6244,"high":7005,"low":6046,"close":6650,"volume":1739022,"rsi_14":58.05,"sma_20":6050.5,"sma_60":5880.83,"sma_120":6501.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.16,"ttm_eps":null,"close":8356.9971},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.37,"ttm_eps":null,"close":9097.8662},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":554.1,"pbr":2.26,"ttm_eps":null,"close":8782.4434},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":101.11,"pbr":1.97,"ttm_eps":null,"close":7670.9927},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":37.01,"pbr":1.92,"ttm_eps":null,"close":7651.145},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":24.62,"pbr":1.68,"ttm_eps":null,"close":6718.3208},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":35.03,"pbr":1.98,"ttm_eps":null,"close":7970.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":28.06,"pbr":2.03,"ttm_eps":null,"close":8250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.26,"pbr":1.48,"ttm_eps":null,"close":6160.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"대모","phase":"above-fold","symbol_resolved":true}