{"status":"ok","report":{"price_analysis":{"current":7980.0,"change_1d":7.5,"change_7d":2.9,"change_30d":-0.4,"high_30d":9030.0,"low_30d":7340.0,"position_in_range":38.0,"support":7509.0,"resistance":8861.0},"summary":"한일화학(007770)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 276.50억. 현재가 7,890원, 전일 대비 +6.3%, 30일 -0.4%. ROE 0.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 37.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 276.50억. 매출 1345.14억, 영업이익 -61.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.32,"roe":0.88,"eps":-3991.2,"revenue":134513823374.0,"operating_income":-6113022989.0,"net_income":-14232979714.0,"market_cap":27964952400,"profit_margin":-10.58,"roa":0.56,"operating_margin":-4.54,"gross_margin":10.62,"debt_ratio":0.5644387198051989,"total_assets":136207203594.0,"total_equity":87064582249.0,"total_debt":49142621345.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-41.17)가 시그널선(12.55)을 하회합니다(데드크로스). 현재가가 SMA20(7834)과 SMA60(7489) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7443~8226 (현재 위치 57%).","trend":"상승","grade":"D","comment":"상승 추세, RSI 40","rsi_14":39.7887323943662,"macd":-41.170000504798736,"macd_signal":12.549319267446513,"sma_20":7834.5,"sma_60":7488.833333333333,"bb_upper":8225.523017225329,"bb_lower":7443.476982774671,"atr_14":496.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -37.00, 기관 순매수 0.00. 30일 누적: 외국인 -374.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-37.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-21","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-10-20","foreign_net":-13.0,"institution_net":0.0,"retail_net":13.0},{"date":"2026-10-19","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-10-16","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-10-15","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-10-14","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-13","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":51.0,"institution_net":0.0,"retail_net":-51.0},{"date":"2026-10-07","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-10-06","foreign_net":-82.0,"institution_net":0.0,"retail_net":82.0},{"date":"2026-10-02","foreign_net":-11.0,"institution_net":0.0,"retail_net":11.0},{"date":"2026-10-01","foreign_net":115.0,"institution_net":0.0,"retail_net":-115.0},{"date":"2026-09-30","foreign_net":-15.0,"institution_net":0.0,"retail_net":15.0},{"date":"2026-09-29","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-28","foreign_net":113.0,"institution_net":0.0,"retail_net":-113.0},{"date":"2026-09-23","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-09-22","foreign_net":-97.0,"institution_net":0.0,"retail_net":97.0},{"date":"2026-09-21","foreign_net":-43.0,"institution_net":0.0,"retail_net":43.0},{"date":"2026-09-18","foreign_net":-349.0,"institution_net":0.0,"retail_net":349.0},{"date":"2026-09-17","foreign_net":-120.0,"institution_net":0.0,"retail_net":120.0},{"date":"2026-09-16","foreign_net":-41.0,"institution_net":0.0,"retail_net":41.0},{"date":"2026-09-15","foreign_net":-54.0,"institution_net":0.0,"retail_net":54.0},{"date":"2026-09-14","foreign_net":-282.0,"institution_net":0.0,"retail_net":282.0},{"date":"2026-09-11","foreign_net":166.0,"institution_net":0.0,"retail_net":-166.0},{"date":"2026-09-10","foreign_net":-489.0,"institution_net":0.0,"retail_net":489.0},{"date":"2026-09-09","foreign_net":998.0,"institution_net":0.0,"retail_net":-998.0},{"date":"2026-09-08","foreign_net":-436.0,"institution_net":-64.0,"retail_net":500.0},{"date":"2026-09-07","foreign_net":241.0,"institution_net":64.0,"retail_net":-305.0}],"periods":{"d1":{"foreign_net":-8.0,"institution_net":0,"retail_net":8.0},"d3":{"foreign_net":-62.0,"institution_net":0,"retail_net":62.0},"d7":{"foreign_net":-36.0,"institution_net":0,"retail_net":36.0},"d14":{"foreign_net":30.0,"institution_net":0,"retail_net":-30.0},"d30":{"foreign_net":-374.0,"institution_net":0.0,"retail_net":374.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3,991, PBR 0.32x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3,991원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +9.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":285.4,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.6x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.48,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,991, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +9.0%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":10.62,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.54,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.58,"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","MACD 데드크로스(시그널선 하회)"],"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","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.32,"per_5y_high":9.47,"per_5y_low":9.47,"per_5y_avg":9.47,"per_percentile":null,"pbr_5y_high":0.44,"pbr_5y_low":0.27,"pbr_5y_avg":0.35,"pbr_percentile":22.2,"per_5y_median":9.47,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.44},{"quarter":"2024-Q3","per":null,"pbr":0.41},{"quarter":"2024-Q4","per":9.47,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.34},{"quarter":"2025-Q2","per":null,"pbr":0.33},{"quarter":"2025-Q3","per":null,"pbr":0.33},{"quarter":"2025-Q4","per":null,"pbr":0.33},{"quarter":"2026-Q1","per":null,"pbr":0.32},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13390.749,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12186.0801,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":9.47,"eps":1177.82,"close":11150.0,"source":"reported"},{"date":"2025-01","per":9.7,"eps":1177.82,"close":11430.0,"source":"reported"},{"date":"2025-02","per":9.52,"eps":1177.82,"close":11210.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.56,"std":0.1,"upper_1sd":9.66,"lower_1sd":9.46,"current":9.52,"count":3},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.9%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:49:58.910874+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008837862022921932,"dividend_yield":null,"eps":283.0,"revenue":38339787534.0,"operating_income":1512533702.0,"net_income":769464765.0,"market_cap":null,"profit_margin":0.02006961473945658,"operating_margin":0.03945075857967847,"roa":0.005649222248873005,"gross_margin":0.10621163717688327,"total_equity":87064582249.0,"total_assets":136207203594.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.31,"roe":-0.00627823934081529,"dividend_yield":null,"eps":-153.43,"revenue":35159164209.0,"operating_income":-815719789.0,"net_income":-538528115.0,"market_cap":27400000000.0,"profit_margin":-0.015316863387274383,"operating_margin":-0.023200773037465806,"roa":-0.00411236289617019,"gross_margin":0.07394069340062794,"total_equity":85776932953.0,"total_assets":130953451482.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11717554544856644,"dividend_yield":null,"eps":-2902.91,"revenue":30861659181.0,"operating_income":-2122498551.0,"net_income":-10189214079.0,"market_cap":null,"profit_margin":-0.3301576891651048,"operating_margin":-0.06877460925064967,"roa":-0.07978029099433634,"gross_margin":0.012127329765549977,"total_equity":86956830796.0,"total_assets":127715930238.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04381139180169856,"dividend_yield":null,"eps":-1217.86,"revenue":30153212450.0,"operating_income":-4687338351.0,"net_income":-4274702285.0,"market_cap":null,"profit_margin":-0.14176606529365,"operating_margin":-0.1554507122175634,"roa":-0.0316825577277984,"gross_margin":-0.06775891790594273,"total_equity":97570565764.0,"total_assets":134922891066.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03947858413804845,"dividend_yield":null,"eps":-1149.51,"revenue":31275707577.0,"operating_income":-2812653422.0,"net_income":-4034772463.0,"market_cap":null,"profit_margin":-0.12900659251486132,"operating_margin":-0.08993092850338617,"roa":-0.029054390445200556,"gross_margin":0.008842563747570621,"total_equity":102201549298.0,"total_assets":138869630413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016953496270704103,"dividend_yield":null,"eps":-510.46,"revenue":32119577614.0,"operating_income":-2372085904.0,"net_income":-1791718492.0,"market_cap":null,"profit_margin":-0.055782753855985995,"operating_margin":-0.0738517153776666,"roa":-0.012525352514995947,"gross_margin":0.026645801488589898,"total_equity":105684306257.0,"total_assets":143047350552.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.026073143071850075,"dividend_yield":null,"eps":803.0,"revenue":33347515913.0,"operating_income":-745139114.0,"net_income":2818533843.0,"market_cap":null,"profit_margin":0.08452005391805628,"operating_margin":-0.02234466626971514,"roa":0.01959872485020542,"gross_margin":0.09187190149313837,"total_equity":108101038499.0,"total_assets":143812103315.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02558803718598132,"dividend_yield":null,"eps":-769.9,"revenue":31892302975.0,"operating_income":-2193996474.0,"net_income":-2702343720.0,"market_cap":null,"profit_margin":-0.08473341426984234,"operating_margin":-0.0687939179469055,"roa":-0.019215949972854356,"gross_margin":0.029903074724568397,"total_equity":105609652681.0,"total_assets":140630243304.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012639936583200792,"dividend_yield":null,"eps":-390.68,"revenue":31506904848.0,"operating_income":-1335380737.0,"net_income":-1371287126.0,"market_cap":null,"profit_margin":-0.04352338424277327,"operating_margin":-0.0423837486875442,"roa":-0.009412690456687278,"gross_margin":0.059438620011539385,"total_equity":108488449841.0,"total_assets":145684927419.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04946475982889635,"dividend_yield":null,"eps":1535.4,"revenue":28534928852.0,"operating_income":-2296780649.0,"net_income":5389263976.0,"market_cap":null,"profit_margin":0.18886551299819584,"operating_margin":-0.08049014808877016,"roa":0.03651983534642561,"gross_margin":0.03688943699350493,"total_equity":108951584818.0,"total_assets":147570872784.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07136201652682586,"dividend_yield":null,"eps":-2123.58,"revenue":28339965363.0,"operating_income":-1982973934.0,"net_income":-7453770222.0,"market_cap":null,"profit_margin":-0.2630126793214599,"operating_margin":-0.0699709371059756,"roa":-0.05062297121891769,"gross_margin":0.035892780918075254,"total_equity":104450106440.0,"total_assets":147240867980.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02469584264417902,"dividend_yield":null,"eps":-787.04,"revenue":27976324575.0,"operating_income":-2799477144.0,"net_income":-2762506436.0,"market_cap":null,"profit_margin":-0.09874443759022623,"operating_margin":-0.10006593741415369,"roa":-0.018538112402073006,"gross_margin":0.022300609764783586,"total_equity":111861193635.0,"total_assets":149017676454.0}],"current_price":7980.0,"change_pct":7.55,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":13800.0},{"date":"2017-01-11","close":14050.0},{"date":"2017-01-12","close":14100.0},{"date":"2017-01-13","close":14200.0},{"date":"2017-01-16","close":14150.0},{"date":"2017-01-17","close":14350.0},{"date":"2017-01-18","close":14200.0},{"date":"2017-01-19","close":14350.0},{"date":"2017-01-20","close":14300.0},{"date":"2017-01-23","close":14800.0},{"date":"2017-01-24","close":14550.0},{"date":"2017-01-25","close":14050.0},{"date":"2017-01-26","close":14300.0},{"date":"2017-01-31","close":14100.0},{"date":"2017-02-01","close":14050.0},{"date":"2017-02-02","close":14000.0},{"date":"2017-02-03","close":14050.0},{"date":"2017-02-06","close":14050.0},{"date":"2017-02-07","close":14300.0},{"date":"2017-02-08","close":14250.0},{"date":"2017-02-09","close":14050.0},{"date":"2017-02-10","close":14100.0},{"date":"2017-02-13","close":14150.0},{"date":"2017-02-14","close":14150.0},{"date":"2017-02-15","close":14350.0},{"date":"2017-02-16","close":14100.0},{"date":"2017-02-17","close":14500.0},{"date":"2017-02-20","close":14350.0},{"date":"2017-02-21","close":14500.0},{"date":"2017-02-22","close":14700.0},{"date":"2017-02-23","close":14250.0},{"date":"2017-02-24","close":14600.0},{"date":"2017-02-27","close":14350.0},{"date":"2017-02-28","close":14800.0},{"date":"2017-03-02","close":14600.0},{"date":"2017-03-03","close":14800.0},{"date":"2017-03-06","close":14950.0},{"date":"2017-03-07","close":14600.0},{"date":"2017-03-08","close":14900.0},{"date":"2017-03-09","close":14800.0},{"date":"2017-03-10","close":14800.0},{"date":"2017-03-13","close":14550.0},{"date":"2017-03-14","close":14650.0},{"date":"2017-03-15","close":14750.0},{"date":"2017-03-16","close":14450.0},{"date":"2017-03-17","close":14800.0},{"date":"2017-03-20","close":14650.0},{"date":"2017-03-21","close":14700.0},{"date":"2017-03-22","close":14650.0},{"date":"2017-03-23","close":14600.0},{"date":"2017-03-24","close":14400.0},{"date":"2017-03-27","close":14400.0},{"date":"2017-03-28","close":14400.0},{"date":"2017-03-29","close":14250.0},{"date":"2017-03-30","close":14500.0},{"date":"2017-03-31","close":14650.0},{"date":"2017-04-03","close":14400.0},{"date":"2017-04-04","close":14500.0},{"date":"2017-04-05","close":14950.0},{"date":"2017-04-06","close":14600.0},{"date":"2017-04-07","close":15000.0},{"date":"2017-04-10","close":14500.0},{"date":"2017-04-11","close":14500.0},{"date":"2017-04-12","close":14350.0},{"date":"2017-04-13","close":14600.0},{"date":"2017-04-14","close":14550.0},{"date":"2017-04-17","close":14400.0},{"date":"2017-04-18","close":14400.0},{"date":"2017-04-19","close":14450.0},{"date":"2017-04-20","close":14500.0},{"date":"2017-04-21","close":14500.0},{"date":"2017-04-24","close":14450.0},{"date":"2017-04-25","close":14550.0},{"date":"2017-04-26","close":14650.0},{"date":"2017-04-27","close":14850.0},{"date":"2017-04-28","close":14800.0},{"date":"2017-05-02","close":15400.0},{"date":"2017-05-04","close":15400.0},{"date":"2017-05-08","close":15150.0},{"date":"2017-05-10","close":15050.0},{"date":"2017-05-11","close":15100.0},{"date":"2017-05-12","close":14750.0},{"date":"2017-05-15","close":15300.0},{"date":"2017-05-16","close":15750.0},{"date":"2017-05-17","close":15750.0},{"date":"2017-05-18","close":15350.0},{"date":"2017-05-19","close":15550.0},{"date":"2017-05-22","close":15300.0},{"date":"2017-05-23","close":15450.0},{"date":"2017-05-24","close":15450.0},{"date":"2017-05-25","close":15600.0},{"date":"2017-05-26","close":15500.0},{"date":"2017-05-29","close":15950.0},{"date":"2017-05-30","close":15950.0},{"date":"2017-05-31","close":15500.0},{"date":"2017-06-01","close":15250.0},{"date":"2017-06-02","close":15300.0},{"date":"2017-06-05","close":15300.0},{"date":"2017-06-07","close":15550.0},{"date":"2017-06-08","close":15450.0},{"date":"2017-06-09","close":15400.0},{"date":"2017-06-12","close":15400.0},{"date":"2017-06-13","close":15150.0},{"date":"2017-06-14","close":15150.0},{"date":"2017-06-15","close":15100.0},{"date":"2017-06-16","close":15150.0},{"date":"2017-06-19","close":15050.0},{"date":"2017-06-20","close":15000.0},{"date":"2017-06-21","close":14850.0},{"date":"2017-06-22","close":14950.0},{"date":"2017-06-23","close":15150.0},{"date":"2017-06-26","close":15000.0},{"date":"2017-06-27","close":14950.0},{"date":"2017-06-28","close":15400.0},{"date":"2017-06-29","close":15350.0},{"date":"2017-06-30","close":15100.0},{"date":"2017-07-03","close":15150.0},{"date":"2017-07-04","close":14900.0},{"date":"2017-07-05","close":14950.0},{"date":"2017-07-06","close":14900.0},{"date":"2017-07-07","close":14900.0},{"date":"2017-07-10","close":14700.0},{"date":"2017-07-11","close":15000.0},{"date":"2017-07-12","close":14800.0},{"date":"2017-07-13","close":15100.0},{"date":"2017-07-14","close":14900.0},{"date":"2017-07-17","close":14700.0},{"date":"2017-07-18","close":14900.0},{"date":"2017-07-19","close":14800.0},{"date":"2017-07-20","close":14800.0},{"date":"2017-07-21","close":14850.0},{"date":"2017-07-24","close":15050.0},{"date":"2017-07-25","close":14900.0},{"date":"2017-07-26","close":14850.0},{"date":"2017-07-27","close":14950.0},{"date":"2017-07-28","close":14450.0},{"date":"2017-07-31","close":14850.0},{"date":"2017-08-01","close":15050.0},{"date":"2017-08-02","close":14800.0},{"date":"2017-08-03","close":14650.0},{"date":"2017-08-04","close":15100.0},{"date":"2017-08-07","close":15000.0},{"date":"2017-08-08","close":14950.0},{"date":"2017-08-09","close":14900.0},{"date":"2017-08-10","close":14950.0},{"date":"2017-08-11","close":14300.0},{"date":"2017-08-14","close":14250.0},{"date":"2017-08-16","close":14200.0},{"date":"2017-08-17","close":14250.0},{"date":"2017-08-18","close":14450.0},{"date":"2017-08-21","close":14450.0},{"date":"2017-08-22","close":14550.0},{"date":"2017-08-23","close":14500.0},{"date":"2017-08-24","close":14500.0},{"date":"2017-08-25","close":14850.0},{"date":"2017-08-28","close":14850.0},{"date":"2017-08-29","close":14800.0},{"date":"2017-08-30","close":14700.0},{"date":"2017-08-31","close":14600.0},{"date":"2017-09-01","close":14550.0},{"date":"2017-09-04","close":14450.0},{"date":"2017-09-05","close":14150.0},{"date":"2017-09-06","close":14350.0},{"date":"2017-09-07","close":14450.0},{"date":"2017-09-08","close":14200.0},{"date":"2017-09-11","close":14250.0},{"date":"2017-09-12","close":14050.0},{"date":"2017-09-13","close":14000.0},{"date":"2017-09-14","close":14150.0},{"date":"2017-09-15","close":13950.0},{"date":"2017-09-18","close":14300.0},{"date":"2017-09-19","close":13900.0},{"date":"2017-09-20","close":14000.0},{"date":"2017-09-21","close":13850.0},{"date":"2017-09-22","close":13500.0},{"date":"2017-09-25","close":13150.0},{"date":"2017-09-26","close":12750.0},{"date":"2017-09-27","close":13700.0},{"date":"2017-09-28","close":13700.0},{"date":"2017-09-29","close":13650.0},{"date":"2017-10-10","close":13500.0},{"date":"2017-10-11","close":13800.0},{"date":"2017-10-12","close":13450.0},{"date":"2017-10-13","close":13150.0},{"date":"2017-10-16","close":13200.0},{"date":"2017-10-17","close":13200.0},{"date":"2017-10-18","close":12500.0},{"date":"2017-10-19","close":12450.0},{"date":"2017-10-20","close":12600.0},{"date":"2017-10-23","close":12400.0},{"date":"2017-10-24","close":12400.0},{"date":"2017-10-25","close":12700.0},{"date":"2017-10-26","close":12600.0},{"date":"2017-10-27","close":12700.0},{"date":"2017-10-30","close":12800.0},{"date":"2017-10-31","close":13100.0},{"date":"2017-11-01","close":13250.0},{"date":"2017-11-02","close":13350.0},{"date":"2017-11-03","close":13300.0},{"date":"2017-11-06","close":13100.0},{"date":"2017-11-07","close":12950.0},{"date":"2017-11-08","close":12850.0},{"date":"2017-11-09","close":13100.0},{"date":"2017-11-10","close":13200.0},{"date":"2017-11-13","close":13250.0},{"date":"2017-11-14","close":13050.0},{"date":"2017-11-15","close":13000.0},{"date":"2017-11-16","close":13100.0},{"date":"2017-11-17","close":12900.0},{"date":"2017-11-20","close":12750.0},{"date":"2017-11-21","close":12700.0},{"date":"2017-11-22","close":12350.0},{"date":"2017-11-23","close":12300.0},{"date":"2017-11-24","close":12300.0},{"date":"2017-11-27","close":12600.0},{"date":"2017-11-28","close":12600.0},{"date":"2017-11-29","close":12600.0},{"date":"2017-11-30","close":12500.0},{"date":"2017-12-01","close":12300.0},{"date":"2017-12-04","close":12350.0},{"date":"2017-12-05","close":12350.0},{"date":"2017-12-06","close":12050.0},{"date":"2017-12-07","close":12100.0},{"date":"2017-12-08","close":12100.0},{"date":"2017-12-11","close":12150.0},{"date":"2017-12-12","close":12200.0},{"date":"2017-12-13","close":12400.0},{"date":"2017-12-14","close":12100.0},{"date":"2017-12-15","close":12100.0},{"date":"2017-12-18","close":12100.0},{"date":"2017-12-19","close":11900.0},{"date":"2017-12-20","close":11850.0},{"date":"2017-12-21","close":11700.0},{"date":"2017-12-22","close":11800.0},{"date":"2017-12-26","close":11900.0},{"date":"2017-12-27","close":11800.0},{"date":"2017-12-28","close":12000.0},{"date":"2018-01-02","close":11367.4697},{"date":"2018-01-03","close":11320.1045},{"date":"2018-01-04","close":11272.7402},{"date":"2018-01-05","close":11509.5645},{"date":"2018-01-08","close":11272.7402},{"date":"2018-01-09","close":11272.7402},{"date":"2018-01-10","close":11225.377},{"date":"2018-01-11","close":11225.377},{"date":"2018-01-12","close":11178.0117},{"date":"2018-01-15","close":11178.0117},{"date":"2018-01-16","close":11083.2832},{"date":"2018-01-17","close":11083.2832},{"date":"2018-01-18","close":11178.0117},{"date":"2018-01-19","close":11320.1045},{"date":"2018-01-22","close":11604.293},{"date":"2018-01-23","close":11841.1143},{"date":"2018-01-24","close":11793.749},{"date":"2018-01-25","close":11935.8428},{"date":"2018-01-26","close":12883.1318},{"date":"2018-01-29","close":13262.0488},{"date":"2018-01-30","close":12930.4971},{"date":"2018-01-31","close":12788.4033},{"date":"2018-02-01","close":12788.4033},{"date":"2018-02-02","close":12930.4971},{"date":"2018-02-05","close":12598.9453},{"date":"2018-02-06","close":12835.7695},{"date":"2018-02-07","close":12646.3105},{"date":"2018-02-08","close":12693.6738},{"date":"2018-02-09","close":12267.3955},{"date":"2018-02-12","close":12172.665},{"date":"2018-02-13","close":11935.8428},{"date":"2018-02-14","close":11935.8428},{"date":"2018-02-19","close":11935.8428},{"date":"2018-02-20","close":11841.1143},{"date":"2018-02-21","close":11888.4785},{"date":"2018-02-22","close":12125.2998},{"date":"2018-02-23","close":12220.0293},{"date":"2018-02-26","close":12220.0293},{"date":"2018-02-27","close":12314.7588},{"date":"2018-02-28","close":12362.123},{"date":"2018-03-02","close":12788.4033},{"date":"2018-03-05","close":12504.2158},{"date":"2018-03-06","close":12504.2158},{"date":"2018-03-07","close":12267.3955},{"date":"2018-03-08","close":12409.4873},{"date":"2018-03-09","close":12409.4873},{"date":"2018-03-12","close":11935.8428},{"date":"2018-03-13","close":12030.5732},{"date":"2018-03-14","close":11983.207},{"date":"2018-03-15","close":11746.3848},{"date":"2018-03-16","close":11746.3848},{"date":"2018-03-19","close":11699.0205},{"date":"2018-03-20","close":11604.293},{"date":"2018-03-21","close":11651.6562},{"date":"2018-03-22","close":11841.1143},{"date":"2018-03-23","close":11604.293},{"date":"2018-03-26","close":11651.6562},{"date":"2018-03-27","close":11699.0205},{"date":"2018-03-28","close":11604.293},{"date":"2018-03-29","close":11556.9268},{"date":"2018-03-30","close":11841.1143},{"date":"2018-04-02","close":11793.749},{"date":"2018-04-03","close":11793.749},{"date":"2018-04-04","close":11746.3848},{"date":"2018-04-05","close":12077.9355},{"date":"2018-04-06","close":12125.2998},{"date":"2018-04-09","close":11935.8428},{"date":"2018-04-10","close":11935.8428},{"date":"2018-04-11","close":11888.4785},{"date":"2018-04-12","close":11746.3848},{"date":"2018-04-13","close":11841.1143},{"date":"2018-04-16","close":11793.749},{"date":"2018-04-17","close":11793.749},{"date":"2018-04-18","close":11888.4785},{"date":"2018-04-19","close":11888.4785},{"date":"2018-04-20","close":12030.5732},{"date":"2018-04-23","close":11888.4785},{"date":"2018-04-24","close":12172.665},{"date":"2018-04-25","close":11983.207},{"date":"2018-04-26","close":12125.2998},{"date":"2018-04-27","close":12172.665},{"date":"2018-04-30","close":11983.207},{"date":"2018-05-02","close":12267.3955},{"date":"2018-05-03","close":12077.9355},{"date":"2018-05-04","close":12172.665},{"date":"2018-05-08","close":12362.123},{"date":"2018-05-09","close":12409.4873},{"date":"2018-05-10","close":12504.2158},{"date":"2018-05-11","close":12598.9453},{"date":"2018-05-14","close":13262.0488},{"date":"2018-05-15","close":13593.5996},{"date":"2018-05-16","close":12693.6738},{"date":"2018-05-17","close":13167.3203},{"date":"2018-05-18","close":12835.7695},{"date":"2018-05-21","close":12883.1318},{"date":"2018-05-23","close":13025.2256},{"date":"2018-05-24","close":12598.9453},{"date":"2018-05-25","close":12456.8525},{"date":"2018-05-28","close":12930.4971},{"date":"2018-05-29","close":12883.1318},{"date":"2018-05-30","close":12314.7588},{"date":"2018-05-31","close":13072.5898},{"date":"2018-06-01","close":12693.6738},{"date":"2018-06-04","close":12883.1318},{"date":"2018-06-05","close":12788.4033},{"date":"2018-06-07","close":12788.4033},{"date":"2018-06-08","close":12551.5811},{"date":"2018-06-11","close":12551.5811},{"date":"2018-06-12","close":12267.3955},{"date":"2018-06-14","close":12172.665},{"date":"2018-06-15","close":12077.9355},{"date":"2018-06-18","close":11793.749},{"date":"2018-06-19","close":11367.4697},{"date":"2018-06-20","close":11462.1982},{"date":"2018-06-21","close":11367.4697},{"date":"2018-06-22","close":11272.7402},{"date":"2018-06-25","close":11462.1982},{"date":"2018-06-26","close":11414.833},{"date":"2018-06-27","close":11178.0117},{"date":"2018-06-28","close":11130.6475},{"date":"2018-06-29","close":11130.6475},{"date":"2018-07-02","close":11083.2832},{"date":"2018-07-03","close":11035.918},{"date":"2018-07-04","close":11083.2832},{"date":"2018-07-05","close":11035.918},{"date":"2018-07-06","close":10988.5537},{"date":"2018-07-09","close":11178.0117},{"date":"2018-07-10","close":11414.833},{"date":"2018-07-11","close":11320.1045},{"date":"2018-07-12","close":11272.7402},{"date":"2018-07-13","close":11556.9268},{"date":"2018-07-16","close":11367.4697},{"date":"2018-07-17","close":11414.833},{"date":"2018-07-18","close":11462.1982},{"date":"2018-07-19","close":11272.7402},{"date":"2018-07-20","close":11414.833},{"date":"2018-07-23","close":10893.8242},{"date":"2018-07-24","close":10704.3691},{"date":"2018-07-25","close":10846.46},{"date":"2018-07-26","close":10846.46},{"date":"2018-07-27","close":10799.0957},{"date":"2018-07-30","close":10846.46},{"date":"2018-07-31","close":10799.0957},{"date":"2018-08-01","close":10846.46},{"date":"2018-08-02","close":10941.1895},{"date":"2018-08-03","close":11225.377},{"date":"2018-08-06","close":11035.918},{"date":"2018-08-07","close":11035.918},{"date":"2018-08-08","close":11225.377},{"date":"2018-08-09","close":11083.2832},{"date":"2018-08-10","close":11130.6475},{"date":"2018-08-13","close":11083.2832},{"date":"2018-08-14","close":11414.833},{"date":"2018-08-16","close":11888.4785},{"date":"2018-08-17","close":11935.8428},{"date":"2018-08-20","close":11983.207},{"date":"2018-08-21","close":12220.0293},{"date":"2018-08-22","close":12267.3955},{"date":"2018-08-23","close":12409.4873},{"date":"2018-08-24","close":12598.9453},{"date":"2018-08-27","close":12741.0371},{"date":"2018-08-28","close":12883.1318},{"date":"2018-08-29","close":12930.4971},{"date":"2018-08-30","close":12977.8604},{"date":"2018-08-31","close":12930.4971},{"date":"2018-09-03","close":12835.7695},{"date":"2018-09-04","close":12693.6738},{"date":"2018-09-05","close":12456.8525},{"date":"2018-09-06","close":12598.9453},{"date":"2018-09-07","close":12741.0371},{"date":"2018-09-10","close":12835.7695},{"date":"2018-09-11","close":12693.6738},{"date":"2018-09-12","close":12741.0371},{"date":"2018-09-13","close":12693.6738},{"date":"2018-09-14","close":12741.0371},{"date":"2018-09-17","close":12741.0371},{"date":"2018-09-18","close":12267.3955},{"date":"2018-09-19","close":12314.7588},{"date":"2018-09-20","close":12220.0293},{"date":"2018-09-21","close":12267.3955},{"date":"2018-09-27","close":12551.5811},{"date":"2018-09-28","close":12598.9453},{"date":"2018-10-01","close":12693.6738},{"date":"2018-10-02","close":12362.123},{"date":"2018-10-04","close":12409.4873},{"date":"2018-10-05","close":12409.4873},{"date":"2018-10-08","close":12362.123},{"date":"2018-10-10","close":12220.0293},{"date":"2018-10-11","close":11604.293},{"date":"2018-10-12","close":12077.9355},{"date":"2018-10-15","close":12220.0293},{"date":"2018-10-16","close":12456.8525},{"date":"2018-10-17","close":12362.123},{"date":"2018-10-18","close":12409.4873},{"date":"2018-10-19","close":12504.2158},{"date":"2018-10-22","close":12741.0371},{"date":"2018-10-23","close":12598.9453},{"date":"2018-10-24","close":11699.0205},{"date":"2018-10-25","close":11841.1143},{"date":"2018-10-26","close":11556.9268},{"date":"2018-10-29","close":10467.5449},{"date":"2018-10-30","close":10941.1895},{"date":"2018-10-31","close":11225.377},{"date":"2018-11-01","close":11746.3848},{"date":"2018-11-02","close":11935.8428},{"date":"2018-11-05","close":12030.5732},{"date":"2018-11-06","close":12314.7588},{"date":"2018-11-07","close":12267.3955},{"date":"2018-11-08","close":12267.3955},{"date":"2018-11-09","close":12362.123},{"date":"2018-11-12","close":11935.8428},{"date":"2018-11-13","close":11462.1982},{"date":"2018-11-14","close":11083.2832},{"date":"2018-11-15","close":10893.8242},{"date":"2018-11-16","close":10372.8164},{"date":"2018-11-19","close":10562.2734},{"date":"2018-11-20","close":10514.9092},{"date":"2018-11-21","close":10325.4512},{"date":"2018-11-22","close":10278.0869},{"date":"2018-11-23","close":9899.1719},{"date":"2018-11-26","close":9946.5361},{"date":"2018-11-27","close":10041.2646},{"date":"2018-11-28","close":10088.6299},{"date":"2018-11-29","close":10183.3584},{"date":"2018-11-30","close":10135.9941},{"date":"2018-12-03","close":10278.0869},{"date":"2018-12-04","close":10278.0869},{"date":"2018-12-05","close":10372.8164},{"date":"2018-12-06","close":9993.8994},{"date":"2018-12-07","close":10041.2646},{"date":"2018-12-10","close":9899.1719},{"date":"2018-12-11","close":9804.4424},{"date":"2018-12-12","close":9804.4424},{"date":"2018-12-13","close":10088.6299},{"date":"2018-12-14","close":9946.5361},{"date":"2018-12-17","close":9899.1719},{"date":"2018-12-18","close":9804.4424},{"date":"2018-12-19","close":9851.8076},{"date":"2018-12-20","close":9804.4424},{"date":"2018-12-21","close":9851.8076},{"date":"2018-12-24","close":9946.5361},{"date":"2018-12-26","close":9614.9844},{"date":"2018-12-27","close":9855.3584},{"date":"2018-12-28","close":10047.6592},{"date":"2019-01-02","close":10095.7344},{"date":"2019-01-03","close":10288.0332},{"date":"2019-01-04","close":10143.8076},{"date":"2019-01-07","close":10191.8848},{"date":"2019-01-08","close":10191.8848},{"date":"2019-01-09","close":10095.7344},{"date":"2019-01-10","close":10095.7344},{"date":"2019-01-11","close":10047.6592},{"date":"2019-01-14","close":10288.0332},{"date":"2019-01-15","close":10336.1074},{"date":"2019-01-16","close":10239.959},{"date":"2019-01-17","close":10336.1074},{"date":"2019-01-18","close":10672.6328},{"date":"2019-01-21","close":10528.4082},{"date":"2019-01-22","close":10864.9336},{"date":"2019-01-23","close":10864.9336},{"date":"2019-01-24","close":10864.9336},{"date":"2019-01-25","close":10816.8574},{"date":"2019-01-28","close":10576.4834},{"date":"2019-01-29","close":10528.4082},{"date":"2019-01-30","close":10528.4082},{"date":"2019-01-31","close":10816.8574},{"date":"2019-02-01","close":10864.9336},{"date":"2019-02-07","close":10961.082},{"date":"2019-02-08","close":10961.082},{"date":"2019-02-11","close":10720.708},{"date":"2019-02-12","close":10624.5576},{"date":"2019-02-13","close":10528.4082},{"date":"2019-02-14","close":10913.0078},{"date":"2019-02-15","close":11009.1572},{"date":"2019-02-18","close":11345.6816},{"date":"2019-02-19","close":11201.457},{"date":"2019-02-20","close":11009.1572},{"date":"2019-02-21","close":11057.2314},{"date":"2019-02-22","close":14278.2529},{"date":"2019-02-25","close":12259.1055},{"date":"2019-02-26","close":11826.4316},{"date":"2019-02-27","close":12114.8809},{"date":"2019-02-28","close":11153.3828},{"date":"2019-03-04","close":11586.0557},{"date":"2019-03-05","close":11249.5322},{"date":"2019-03-06","close":11537.9814},{"date":"2019-03-07","close":11537.9814},{"date":"2019-03-08","close":11489.9072},{"date":"2019-03-11","close":11586.0557},{"date":"2019-03-12","close":11537.9814},{"date":"2019-03-13","close":11682.207},{"date":"2019-03-14","close":11682.207},{"date":"2019-03-15","close":11393.7568},{"date":"2019-03-18","close":11345.6816},{"date":"2019-03-19","close":11249.5322},{"date":"2019-03-20","close":11201.457},{"date":"2019-03-21","close":11249.5322},{"date":"2019-03-22","close":11297.6084},{"date":"2019-03-25","close":10913.0078},{"date":"2019-03-26","close":10913.0078},{"date":"2019-03-27","close":11057.2314},{"date":"2019-03-28","close":11057.2314},{"date":"2019-03-29","close":10913.0078},{"date":"2019-04-01","close":11201.457},{"date":"2019-04-02","close":11153.3828},{"date":"2019-04-03","close":11201.457},{"date":"2019-04-04","close":11009.1572},{"date":"2019-04-05","close":11009.1572},{"date":"2019-04-08","close":11009.1572},{"date":"2019-04-09","close":11297.6084},{"date":"2019-04-10","close":11297.6084},{"date":"2019-04-11","close":11441.8311},{"date":"2019-04-12","close":11586.0557},{"date":"2019-04-15","close":11586.0557},{"date":"2019-04-16","close":11537.9814},{"date":"2019-04-17","close":11682.207},{"date":"2019-04-18","close":11393.7568},{"date":"2019-04-19","close":11393.7568},{"date":"2019-04-22","close":11537.9814},{"date":"2019-04-23","close":12259.1055},{"date":"2019-04-24","close":11826.4316},{"date":"2019-04-25","close":11730.2803},{"date":"2019-04-26","close":11489.9072},{"date":"2019-04-29","close":11586.0557},{"date":"2019-04-30","close":11682.207},{"date":"2019-05-02","close":11922.5811},{"date":"2019-05-03","close":11682.207},{"date":"2019-05-07","close":11393.7568},{"date":"2019-05-08","close":11441.8311},{"date":"2019-05-09","close":11153.3828},{"date":"2019-05-10","close":11057.2314},{"date":"2019-05-13","close":10961.082},{"date":"2019-05-14","close":10961.082},{"date":"2019-05-15","close":11057.2314},{"date":"2019-05-16","close":11009.1572},{"date":"2019-05-17","close":10913.0078},{"date":"2019-05-20","close":10672.6328},{"date":"2019-05-21","close":10913.0078},{"date":"2019-05-22","close":11441.8311},{"date":"2019-05-23","close":11489.9072},{"date":"2019-05-24","close":11393.7568},{"date":"2019-05-27","close":10961.082},{"date":"2019-05-28","close":11297.6084},{"date":"2019-05-29","close":11057.2314},{"date":"2019-05-30","close":11441.8311},{"date":"2019-05-31","close":11537.9814},{"date":"2019-06-03","close":11682.207},{"date":"2019-06-04","close":11441.8311},{"date":"2019-06-05","close":11730.2803},{"date":"2019-06-07","close":11778.3574},{"date":"2019-06-10","close":11730.2803},{"date":"2019-06-11","close":11778.3574},{"date":"2019-06-12","close":12211.0303},{"date":"2019-06-13","close":12932.1533},{"date":"2019-06-14","close":12739.8545},{"date":"2019-06-17","close":12499.4795},{"date":"2019-06-18","close":12355.2539},{"date":"2019-06-19","close":12355.2539},{"date":"2019-06-20","close":12499.4795},{"date":"2019-06-21","close":12451.4062},{"date":"2019-06-24","close":12307.1797},{"date":"2019-06-25","close":11970.6553},{"date":"2019-06-26","close":12355.2539},{"date":"2019-06-27","close":12307.1797},{"date":"2019-06-28","close":12499.4795},{"date":"2019-07-01","close":12403.3301},{"date":"2019-07-02","close":12403.3301},{"date":"2019-07-03","close":12355.2539},{"date":"2019-07-04","close":12355.2539},{"date":"2019-07-05","close":12259.1055},{"date":"2019-07-08","close":11489.9072},{"date":"2019-07-09","close":11153.3828},{"date":"2019-07-10","close":11537.9814},{"date":"2019-07-11","close":11537.9814},{"date":"2019-07-12","close":11393.7568},{"date":"2019-07-15","close":11153.3828},{"date":"2019-07-16","close":11249.5322},{"date":"2019-07-17","close":10961.082},{"date":"2019-07-18","close":10913.0078},{"date":"2019-07-19","close":11057.2314},{"date":"2019-07-22","close":10961.082},{"date":"2019-07-23","close":11345.6816},{"date":"2019-07-24","close":10961.082},{"date":"2019-07-25","close":11009.1572},{"date":"2019-07-26","close":10720.708},{"date":"2019-07-29","close":11345.6816},{"date":"2019-07-30","close":14710.9277},{"date":"2019-07-31","close":13268.6787},{"date":"2019-08-01","close":12980.2285},{"date":"2019-08-02","close":13172.5283},{"date":"2019-08-05","close":14662.8516},{"date":"2019-08-06","close":12787.9287},{"date":"2019-08-07","close":13797.5039},{"date":"2019-08-08","close":12932.1533},{"date":"2019-08-09","close":14037.8779},{"date":"2019-08-12","close":18220.3965},{"date":"2019-08-13","close":18893.4453},{"date":"2019-08-14","close":18893.4453},{"date":"2019-08-16","close":17306.9746},{"date":"2019-08-19","close":17066.5977},{"date":"2019-08-20","close":17114.6699},{"date":"2019-08-21","close":16297.3984},{"date":"2019-08-22","close":15960.876},{"date":"2019-08-23","close":15720.5},{"date":"2019-08-26","close":15143.6006},{"date":"2019-08-27","close":16345.4727},{"date":"2019-08-28","close":15383.9756},{"date":"2019-08-29","close":14807.0762},{"date":"2019-08-30","close":14614.7773},{"date":"2019-09-02","close":14807.0762},{"date":"2019-09-03","close":14951.3018},{"date":"2019-09-04","close":14999.376},{"date":"2019-09-05","close":15239.75},{"date":"2019-09-06","close":14710.9277},{"date":"2019-09-09","close":14759.001},{"date":"2019-09-10","close":14518.626},{"date":"2019-09-11","close":14951.3018},{"date":"2019-09-16","close":15239.75},{"date":"2019-09-17","close":15383.9756},{"date":"2019-09-18","close":14855.1494},{"date":"2019-09-19","close":15191.6758},{"date":"2019-09-20","close":15383.9756},{"date":"2019-09-23","close":15287.8252},{"date":"2019-09-24","close":14951.3018},{"date":"2019-09-25","close":14518.626},{"date":"2019-09-26","close":14470.5508},{"date":"2019-09-27","close":14566.7021},{"date":"2019-09-30","close":14230.1768},{"date":"2019-10-01","close":14134.0273},{"date":"2019-10-02","close":14134.0273},{"date":"2019-10-04","close":14278.2529},{"date":"2019-10-07","close":14230.1768},{"date":"2019-10-08","close":14134.0273},{"date":"2019-10-10","close":13653.2793},{"date":"2019-10-11","close":13749.4277},{"date":"2019-10-14","close":13797.5039},{"date":"2019-10-15","close":14085.9521},{"date":"2019-10-16","close":14326.3271},{"date":"2019-10-17","close":14326.3271},{"date":"2019-10-18","close":14278.2529},{"date":"2019-10-21","close":13749.4277},{"date":"2019-10-22","close":14134.0273},{"date":"2019-10-23","close":13653.2793},{"date":"2019-10-24","close":13364.8291},{"date":"2019-10-25","close":12884.0791},{"date":"2019-10-28","close":12932.1533},{"date":"2019-10-29","close":13028.3057},{"date":"2019-10-30","close":12836.0049},{"date":"2019-10-31","close":13220.6045},{"date":"2019-11-01","close":13028.3057},{"date":"2019-11-04","close":12980.2285},{"date":"2019-11-05","close":12643.7051},{"date":"2019-11-06","close":12836.0049},{"date":"2019-11-07","close":12643.7051},{"date":"2019-11-08","close":12787.9287},{"date":"2019-11-11","close":12739.8545},{"date":"2019-11-12","close":12355.2539},{"date":"2019-11-13","close":12451.4062},{"date":"2019-11-14","close":12499.4795},{"date":"2019-11-15","close":12403.3301},{"date":"2019-11-18","close":12499.4795},{"date":"2019-11-19","close":12403.3301},{"date":"2019-11-20","close":12307.1797},{"date":"2019-11-21","close":12066.8066},{"date":"2019-11-22","close":12114.8809},{"date":"2019-11-25","close":11970.6553},{"date":"2019-11-26","close":11970.6553},{"date":"2019-11-27","close":11922.5811},{"date":"2019-11-28","close":12018.7295},{"date":"2019-11-29","close":12162.9551},{"date":"2019-12-02","close":11634.1309},{"date":"2019-12-03","close":11586.0557},{"date":"2019-12-04","close":11393.7568},{"date":"2019-12-05","close":11105.3066},{"date":"2019-12-06","close":11441.8311},{"date":"2019-12-09","close":11730.2803},{"date":"2019-12-10","close":11586.0557},{"date":"2019-12-11","close":11441.8311},{"date":"2019-12-12","close":11634.1309},{"date":"2019-12-13","close":11441.8311},{"date":"2019-12-16","close":11682.207},{"date":"2019-12-17","close":11730.2803},{"date":"2019-12-18","close":11537.9814},{"date":"2019-12-19","close":11393.7568},{"date":"2019-12-20","close":11345.6816},{"date":"2019-12-23","close":11201.457},{"date":"2019-12-24","close":11105.3066},{"date":"2019-12-26","close":11105.3066},{"date":"2019-12-27","close":11202.7217},{"date":"2019-12-30","close":11202.7217},{"date":"2020-01-02","close":11251.4287},{"date":"2020-01-03","close":11348.8447},{"date":"2020-01-06","close":11202.7217},{"date":"2020-01-07","close":11348.8447},{"date":"2020-01-08","close":10813.0625},{"date":"2020-01-09","close":10959.1846},{"date":"2020-01-10","close":11007.8936},{"date":"2020-01-13","close":11300.1377},{"date":"2020-01-14","close":11397.5527},{"date":"2020-01-15","close":11494.9668},{"date":"2020-01-16","close":11543.6748},{"date":"2020-01-17","close":11641.0898},{"date":"2020-01-20","close":11689.7969},{"date":"2020-01-21","close":11202.7217},{"date":"2020-01-22","close":11641.0898},{"date":"2020-01-23","close":11689.7969},{"date":"2020-01-28","close":11446.2607},{"date":"2020-01-29","close":11446.2607},{"date":"2020-01-30","close":11202.7217},{"date":"2020-01-31","close":11105.3066},{"date":"2020-02-03","close":10910.4766},{"date":"2020-02-04","close":10861.7695},{"date":"2020-02-05","close":11154.0146},{"date":"2020-02-06","close":11348.8447},{"date":"2020-02-07","close":11348.8447},{"date":"2020-02-10","close":11154.0146},{"date":"2020-02-11","close":11154.0146},{"date":"2020-02-12","close":11446.2607},{"date":"2020-02-13","close":11348.8447},{"date":"2020-02-14","close":11251.4287},{"date":"2020-02-17","close":11202.7217},{"date":"2020-02-18","close":11251.4287},{"date":"2020-02-19","close":11202.7217},{"date":"2020-02-20","close":11105.3066},{"date":"2020-02-21","close":10764.3545},{"date":"2020-02-24","close":10374.6953},{"date":"2020-02-25","close":10472.1094},{"date":"2020-02-26","close":10228.5732},{"date":"2020-02-27","close":9731.7559},{"date":"2020-02-28","close":9790.2051},{"date":"2020-03-02","close":9790.2051},{"date":"2020-03-03","close":9985.0342},{"date":"2020-03-04","close":9985.0342},{"date":"2020-03-05","close":10033.7432},{"date":"2020-03-06","close":9887.6191},{"date":"2020-03-09","close":9887.6191},{"date":"2020-03-10","close":9692.79},{"date":"2020-03-11","close":9497.959},{"date":"2020-03-12","close":9497.959},{"date":"2020-03-13","close":8572.5176},{"date":"2020-03-16","close":8504.3281},{"date":"2020-03-17","close":8212.083},{"date":"2020-03-18","close":7549.6606},{"date":"2020-03-19","close":6283.2661},{"date":"2020-03-20","close":6487.8374},{"date":"2020-03-23","close":5961.7964},{"date":"2020-03-24","close":6215.0757},{"date":"2020-03-25","close":6789.8232},{"date":"2020-03-26","close":7023.6191},{"date":"2020-03-27","close":7208.708},{"date":"2020-03-30","close":7121.0347},{"date":"2020-03-31","close":7423.0205},{"date":"2020-04-01","close":7598.3682},{"date":"2020-04-02","close":7783.4565},{"date":"2020-04-03","close":7871.1299},{"date":"2020-04-06","close":7997.77},{"date":"2020-04-07","close":7988.0278},{"date":"2020-04-08","close":8153.6333},{"date":"2020-04-09","close":8299.7549},{"date":"2020-04-10","close":8397.1719},{"date":"2020-04-13","close":8280.2725},{"date":"2020-04-14","close":8553.0352},{"date":"2020-04-16","close":8572.5176},{"date":"2020-04-17","close":8816.0557},{"date":"2020-04-20","close":8893.9883},{"date":"2020-04-21","close":8864.7627},{"date":"2020-04-22","close":8689.416},{"date":"2020-04-23","close":8835.5381},{"date":"2020-04-24","close":8816.0557},{"date":"2020-04-27","close":8942.6943},{"date":"2020-04-28","close":9069.334},{"date":"2020-04-29","close":8991.4014},{"date":"2020-05-04","close":9010.8857},{"date":"2020-05-06","close":9049.8516},{"date":"2020-05-07","close":9049.8516},{"date":"2020-05-08","close":9186.2324},{"date":"2020-05-11","close":9147.2666},{"date":"2020-05-12","close":9186.2324},{"date":"2020-05-13","close":9108.2998},{"date":"2020-05-14","close":9176.4912},{"date":"2020-05-15","close":9195.9736},{"date":"2020-05-18","close":9234.9395},{"date":"2020-05-19","close":9293.3887},{"date":"2020-05-20","close":9225.1973},{"date":"2020-05-21","close":9264.165},{"date":"2020-05-22","close":9215.4561},{"date":"2020-05-25","close":9283.6475},{"date":"2020-05-26","close":9312.8721},{"date":"2020-05-27","close":9390.8027},{"date":"2020-05-28","close":9332.3545},{"date":"2020-05-29","close":9303.1299},{"date":"2020-06-01","close":9351.8369},{"date":"2020-06-02","close":9644.082},{"date":"2020-06-03","close":9605.1172},{"date":"2020-06-04","close":9585.6338},{"date":"2020-06-05","close":9663.5664},{"date":"2020-06-08","close":9692.79},{"date":"2020-06-09","close":9449.2539},{"date":"2020-06-10","close":9420.0283},{"date":"2020-06-11","close":9293.3887},{"date":"2020-06-12","close":8932.9531},{"date":"2020-06-15","close":8494.5859},{"date":"2020-06-16","close":8913.4707},{"date":"2020-06-17","close":8913.4707},{"date":"2020-06-18","close":9332.3545},{"date":"2020-06-19","close":10033.7432},{"date":"2020-06-22","close":9546.668},{"date":"2020-06-23","close":9244.6816},{"date":"2020-06-24","close":9322.6143},{"date":"2020-06-25","close":9108.2998},{"date":"2020-06-26","close":9283.6475},{"date":"2020-06-29","close":9001.1436},{"date":"2020-06-30","close":9195.9736},{"date":"2020-07-01","close":9069.334},{"date":"2020-07-02","close":9205.7148},{"date":"2020-07-03","close":9351.8369},{"date":"2020-07-06","close":9536.9268},{"date":"2020-07-07","close":9468.7354},{"date":"2020-07-08","close":9449.2539},{"date":"2020-07-09","close":9517.4424},{"date":"2020-07-10","close":9429.7695},{"date":"2020-07-13","close":9556.4092},{"date":"2020-07-14","close":9439.5107},{"date":"2020-07-15","close":9663.5664},{"date":"2020-07-16","close":9634.3408},{"date":"2020-07-17","close":9624.5986},{"date":"2020-07-20","close":9449.2539},{"date":"2020-07-21","close":9536.9268},{"date":"2020-07-22","close":9692.79},{"date":"2020-07-23","close":9575.8916},{"date":"2020-07-24","close":9634.3408},{"date":"2020-07-27","close":9644.082},{"date":"2020-07-28","close":9575.8916},{"date":"2020-07-29","close":9546.668},{"date":"2020-07-30","close":9546.668},{"date":"2020-07-31","close":9546.668},{"date":"2020-08-03","close":9429.7695},{"date":"2020-08-04","close":9634.3408},{"date":"2020-08-05","close":9507.7021},{"date":"2020-08-06","close":9644.082},{"date":"2020-08-07","close":9488.2178},{"date":"2020-08-10","close":9497.959},{"date":"2020-08-11","close":9546.668},{"date":"2020-08-12","close":9429.7695},{"date":"2020-08-13","close":9468.7354},{"date":"2020-08-14","close":9517.4424},{"date":"2020-08-18","close":9186.2324},{"date":"2020-08-19","close":9098.5586},{"date":"2020-08-20","close":8806.3135},{"date":"2020-08-21","close":8669.9316},{"date":"2020-08-24","close":8757.6074},{"date":"2020-08-25","close":8932.9531},{"date":"2020-08-26","close":8835.5381},{"date":"2020-08-27","close":8864.7627},{"date":"2020-08-28","close":9049.8516},{"date":"2020-08-31","close":8962.1777},{"date":"2020-09-01","close":8962.1777},{"date":"2020-09-02","close":8942.6943},{"date":"2020-09-03","close":9001.1436},{"date":"2020-09-04","close":9030.3682},{"date":"2020-09-07","close":9010.8857},{"date":"2020-09-08","close":8952.4365},{"date":"2020-09-09","close":8903.7285},{"date":"2020-09-10","close":8952.4365},{"date":"2020-09-11","close":8971.9189},{"date":"2020-09-14","close":8981.6602},{"date":"2020-09-15","close":9098.5586},{"date":"2020-09-16","close":9001.1436},{"date":"2020-09-17","close":9030.3682},{"date":"2020-09-18","close":9001.1436},{"date":"2020-09-21","close":8942.6943},{"date":"2020-09-22","close":8786.8311},{"date":"2020-09-23","close":8757.6074},{"date":"2020-09-24","close":8338.7236},{"date":"2020-09-25","close":8338.7236},{"date":"2020-09-28","close":8426.3955},{"date":"2020-09-29","close":8650.4502},{"date":"2020-10-05","close":8747.8643},{"date":"2020-10-06","close":8592.0},{"date":"2020-10-07","close":8699.1582},{"date":"2020-10-08","close":8786.8311},{"date":"2020-10-12","close":8855.0205},{"date":"2020-10-13","close":8913.4707},{"date":"2020-10-14","close":8913.4707},{"date":"2020-10-15","close":8884.2461},{"date":"2020-10-16","close":8874.5049},{"date":"2020-10-19","close":8796.5713},{"date":"2020-10-20","close":8796.5713},{"date":"2020-10-21","close":8884.2461},{"date":"2020-10-22","close":8864.7627},{"date":"2020-10-23","close":8903.7285},{"date":"2020-10-26","close":8689.416},{"date":"2020-10-27","close":8669.9316},{"date":"2020-10-28","close":8816.0557},{"date":"2020-10-29","close":8699.1582},{"date":"2020-10-30","close":8494.5859},{"date":"2020-11-02","close":8640.707},{"date":"2020-11-03","close":8786.8311},{"date":"2020-11-04","close":8825.7959},{"date":"2020-11-05","close":8855.0205},{"date":"2020-11-06","close":8855.0205},{"date":"2020-11-09","close":8855.0205},{"date":"2020-11-10","close":8777.0889},{"date":"2020-11-11","close":8835.5381},{"date":"2020-11-12","close":8903.7285},{"date":"2020-11-13","close":9069.334},{"date":"2020-11-16","close":9079.0752},{"date":"2020-11-17","close":9001.1436},{"date":"2020-11-18","close":8962.1777},{"date":"2020-11-19","close":8923.2119},{"date":"2020-11-20","close":9157.0078},{"date":"2020-11-23","close":9137.5244},{"date":"2020-11-24","close":9137.5244},{"date":"2020-11-25","close":9010.8857},{"date":"2020-11-26","close":9001.1436},{"date":"2020-11-27","close":8952.4365},{"date":"2020-11-30","close":9176.4912},{"date":"2020-12-01","close":9108.2998},{"date":"2020-12-02","close":9118.042},{"date":"2020-12-03","close":9166.749},{"date":"2020-12-04","close":9127.7842},{"date":"2020-12-07","close":9079.0752},{"date":"2020-12-08","close":9020.627},{"date":"2020-12-09","close":9205.7148},{"date":"2020-12-10","close":9186.2324},{"date":"2020-12-11","close":9312.8721},{"date":"2020-12-14","close":9332.3545},{"date":"2020-12-15","close":9332.3545},{"date":"2020-12-16","close":9741.498},{"date":"2020-12-17","close":9985.0342},{"date":"2020-12-18","close":9985.0342},{"date":"2020-12-21","close":9790.2051},{"date":"2020-12-22","close":9644.082},{"date":"2020-12-23","close":9605.1172},{"date":"2020-12-24","close":9624.5986},{"date":"2020-12-28","close":9605.1172},{"date":"2020-12-29","close":9986.9717},{"date":"2020-12-30","close":10035.9277},{"date":"2021-01-04","close":10329.6621},{"date":"2021-01-05","close":10329.6621},{"date":"2021-01-06","close":10280.7051},{"date":"2021-01-07","close":10231.75},{"date":"2021-01-08","close":10329.6621},{"date":"2021-01-11","close":10280.7051},{"date":"2021-01-12","close":10280.7051},{"date":"2021-01-13","close":10182.7939},{"date":"2021-01-14","close":10476.5283},{"date":"2021-01-15","close":10721.3076},{"date":"2021-01-18","close":13903.4307},{"date":"2021-01-19","close":13609.6963},{"date":"2021-01-20","close":13364.917},{"date":"2021-01-21","close":12826.4053},{"date":"2021-01-22","close":12532.6699},{"date":"2021-01-25","close":12287.8906},{"date":"2021-01-26","close":11945.2012},{"date":"2021-01-27","close":11602.5117},{"date":"2021-01-28","close":11259.8203},{"date":"2021-01-29","close":12092.0684},{"date":"2021-02-01","close":11455.6436},{"date":"2021-02-02","close":11700.4219},{"date":"2021-02-03","close":11945.2012},{"date":"2021-02-04","close":11945.2012},{"date":"2021-02-05","close":11259.8203},{"date":"2021-02-08","close":11063.9971},{"date":"2021-02-09","close":11259.8203},{"date":"2021-02-10","close":11553.5537},{"date":"2021-02-15","close":11602.5117},{"date":"2021-02-16","close":11553.5537},{"date":"2021-02-17","close":11847.2891},{"date":"2021-02-18","close":11504.5996},{"date":"2021-02-19","close":11798.333},{"date":"2021-02-22","close":11602.5117},{"date":"2021-02-23","close":11259.8203},{"date":"2021-02-24","close":11161.9092},{"date":"2021-02-25","close":11357.7324},{"date":"2021-02-26","close":11112.9541},{"date":"2021-03-02","close":11112.9541},{"date":"2021-03-03","close":11308.7764},{"date":"2021-03-04","close":11357.7324},{"date":"2021-03-05","close":11357.7324},{"date":"2021-03-08","close":11455.6436},{"date":"2021-03-09","close":12679.5371},{"date":"2021-03-10","close":16449.1309},{"date":"2021-03-11","close":15225.2354},{"date":"2021-03-12","close":15127.3252},{"date":"2021-03-15","close":15127.3252},{"date":"2021-03-16","close":14295.0762},{"date":"2021-03-17","close":14490.8994},{"date":"2021-03-18","close":14539.8555},{"date":"2021-03-19","close":15665.8369},{"date":"2021-03-22","close":15910.6152},{"date":"2021-03-23","close":14392.9873},{"date":"2021-03-24","close":14931.501},{"date":"2021-03-25","close":14784.6348},{"date":"2021-03-26","close":15176.2793},{"date":"2021-03-29","close":15665.8369},{"date":"2021-03-30","close":15959.5713},{"date":"2021-03-31","close":15029.4131},{"date":"2021-04-01","close":15861.6602},{"date":"2021-04-02","close":16987.6426},{"date":"2021-04-05","close":22079.0391},{"date":"2021-04-06","close":21099.9238},{"date":"2021-04-07","close":19582.2949},{"date":"2021-04-08","close":18554.2266},{"date":"2021-04-09","close":18505.2695},{"date":"2021-04-12","close":17917.8008},{"date":"2021-04-13","close":17917.8008},{"date":"2021-04-14","close":17330.332},{"date":"2021-04-15","close":17917.8008},{"date":"2021-04-16","close":17673.0215},{"date":"2021-04-19","close":17330.332},{"date":"2021-04-20","close":17428.2461},{"date":"2021-04-21","close":16889.7305},{"date":"2021-04-22","close":17134.5078},{"date":"2021-04-23","close":16498.0859},{"date":"2021-04-26","close":16693.9082},{"date":"2021-04-27","close":17575.1094},{"date":"2021-04-28","close":17770.9336},{"date":"2021-04-29","close":17281.377},{"date":"2021-04-30","close":16547.0391},{"date":"2021-05-03","close":16595.998},{"date":"2021-05-04","close":16449.1309},{"date":"2021-05-06","close":17134.5078},{"date":"2021-05-07","close":17330.332},{"date":"2021-05-10","close":17428.2461},{"date":"2021-05-11","close":17819.8906},{"date":"2021-05-12","close":17036.5996},{"date":"2021-05-13","close":16889.7305},{"date":"2021-05-14","close":17624.0684},{"date":"2021-05-17","close":17330.332},{"date":"2021-05-18","close":17036.5996},{"date":"2021-05-20","close":17281.377},{"date":"2021-05-21","close":16693.9082},{"date":"2021-05-24","close":16204.3496},{"date":"2021-05-25","close":16204.3496},{"date":"2021-05-26","close":16595.998},{"date":"2021-05-27","close":16498.0859},{"date":"2021-05-28","close":16840.7773},{"date":"2021-05-31","close":17183.4668},{"date":"2021-06-01","close":17526.1562},{"date":"2021-06-02","close":17770.9336},{"date":"2021-06-03","close":17281.377},{"date":"2021-06-04","close":17281.377},{"date":"2021-06-07","close":17575.1094},{"date":"2021-06-08","close":16791.8184},{"date":"2021-06-09","close":17134.5078},{"date":"2021-06-10","close":16693.9082},{"date":"2021-06-11","close":17428.2461},{"date":"2021-06-14","close":17036.5996},{"date":"2021-06-15","close":16644.9512},{"date":"2021-06-16","close":17379.2891},{"date":"2021-06-17","close":17036.5996},{"date":"2021-06-18","close":16938.6875},{"date":"2021-06-21","close":16351.2197},{"date":"2021-06-22","close":16449.1309},{"date":"2021-06-23","close":16400.1738},{"date":"2021-06-24","close":16547.0391},{"date":"2021-06-25","close":16644.9512},{"date":"2021-06-28","close":16742.8613},{"date":"2021-06-29","close":16498.0859},{"date":"2021-06-30","close":16547.0391},{"date":"2021-07-01","close":16840.7773},{"date":"2021-07-02","close":16302.2598},{"date":"2021-07-05","close":16204.3496},{"date":"2021-07-06","close":16204.3496},{"date":"2021-07-07","close":16498.0859},{"date":"2021-07-08","close":15910.6152},{"date":"2021-07-09","close":15616.8809},{"date":"2021-07-12","close":15616.8809},{"date":"2021-07-13","close":15959.5713},{"date":"2021-07-14","close":15861.6602},{"date":"2021-07-15","close":16204.3496},{"date":"2021-07-16","close":16106.4385},{"date":"2021-07-19","close":15861.6602},{"date":"2021-07-20","close":15616.8809},{"date":"2021-07-21","close":15421.0596},{"date":"2021-07-22","close":15274.1914},{"date":"2021-07-23","close":15323.1475},{"date":"2021-07-26","close":16057.4834},{"date":"2021-07-27","close":17868.8477},{"date":"2021-07-28","close":18358.4023},{"date":"2021-07-29","close":18945.8711},{"date":"2021-07-30","close":18407.3594},{"date":"2021-08-02","close":17232.4199},{"date":"2021-08-03","close":16840.7773},{"date":"2021-08-04","close":16938.6875},{"date":"2021-08-05","close":17134.5078},{"date":"2021-08-06","close":16693.9082},{"date":"2021-08-09","close":17134.5078},{"date":"2021-08-10","close":16302.2598},{"date":"2021-08-11","close":16008.5283},{"date":"2021-08-12","close":16155.3945},{"date":"2021-08-13","close":15567.9258},{"date":"2021-08-17","close":14735.6787},{"date":"2021-08-18","close":15372.1035},{"date":"2021-08-19","close":15176.2793},{"date":"2021-08-20","close":13658.6514},{"date":"2021-08-23","close":14490.8994},{"date":"2021-08-24","close":15274.1914},{"date":"2021-08-25","close":15518.9707},{"date":"2021-08-26","close":15372.1035},{"date":"2021-08-27","close":15518.9707},{"date":"2021-08-30","close":15763.749},{"date":"2021-08-31","close":15470.0137},{"date":"2021-09-01","close":15421.0596},{"date":"2021-09-02","close":15567.9258},{"date":"2021-09-03","close":15763.749},{"date":"2021-09-06","close":15518.9707},{"date":"2021-09-07","close":15323.1475},{"date":"2021-09-08","close":15714.793},{"date":"2021-09-09","close":16351.2197},{"date":"2021-09-10","close":15763.749},{"date":"2021-09-13","close":16057.4834},{"date":"2021-09-14","close":15861.6602},{"date":"2021-09-15","close":16400.1738},{"date":"2021-09-16","close":17281.377},{"date":"2021-09-17","close":16742.8613},{"date":"2021-09-23","close":16008.5283},{"date":"2021-09-24","close":16400.1738},{"date":"2021-09-27","close":17036.5996},{"date":"2021-09-28","close":17036.5996},{"date":"2021-09-29","close":17134.5078},{"date":"2021-09-30","close":17721.9766},{"date":"2021-10-01","close":17281.377},{"date":"2021-10-05","close":15616.8809},{"date":"2021-10-06","close":14686.7217},{"date":"2021-10-07","close":15127.3252},{"date":"2021-10-08","close":15176.2793},{"date":"2021-10-12","close":15372.1035},{"date":"2021-10-13","close":15665.8369},{"date":"2021-10-14","close":20365.5879},{"date":"2021-10-15","close":21050.9688},{"date":"2021-10-18","close":23009.1992},{"date":"2021-10-19","close":22323.8184},{"date":"2021-10-20","close":22617.5527},{"date":"2021-10-21","close":21295.748},{"date":"2021-10-22","close":19484.3848},{"date":"2021-10-25","close":19778.1191},{"date":"2021-10-26","close":19973.9434},{"date":"2021-10-27","close":19141.6953},{"date":"2021-10-28","close":19092.7383},{"date":"2021-10-29","close":19924.9863},{"date":"2021-11-01","close":18358.4023},{"date":"2021-11-02","close":18994.8281},{"date":"2021-11-03","close":18847.9609},{"date":"2021-11-04","close":17868.8477},{"date":"2021-11-05","close":18113.625},{"date":"2021-11-08","close":18652.1367},{"date":"2021-11-09","close":18847.9609},{"date":"2021-11-10","close":17330.332},{"date":"2021-11-11","close":17624.0684},{"date":"2021-11-12","close":18064.668},{"date":"2021-11-15","close":17526.1562},{"date":"2021-11-16","close":16547.0391},{"date":"2021-11-17","close":16057.4834},{"date":"2021-11-18","close":16155.3945},{"date":"2021-11-19","close":16302.2598},{"date":"2021-11-22","close":16644.9512},{"date":"2021-11-23","close":17477.1992},{"date":"2021-11-24","close":16742.8613},{"date":"2021-11-25","close":16253.3066},{"date":"2021-11-26","close":15714.793},{"date":"2021-11-29","close":14882.5449},{"date":"2021-11-30","close":14050.2979},{"date":"2021-12-01","close":14686.7217},{"date":"2021-12-02","close":15372.1035},{"date":"2021-12-03","close":15470.0137},{"date":"2021-12-06","close":15470.0137},{"date":"2021-12-07","close":15567.9258},{"date":"2021-12-08","close":14980.4561},{"date":"2021-12-09","close":15078.3691},{"date":"2021-12-10","close":15372.1035},{"date":"2021-12-13","close":15372.1035},{"date":"2021-12-14","close":15470.0137},{"date":"2021-12-15","close":15421.0596},{"date":"2021-12-16","close":15274.1914},{"date":"2021-12-17","close":15518.9707},{"date":"2021-12-20","close":14882.5449},{"date":"2021-12-21","close":15421.0596},{"date":"2021-12-22","close":15274.1914},{"date":"2021-12-23","close":15323.1475},{"date":"2021-12-24","close":15470.0137},{"date":"2021-12-27","close":15274.1914},{"date":"2021-12-28","close":15421.0596},{"date":"2021-12-29","close":15687.4492},{"date":"2021-12-30","close":15786.1113},{"date":"2022-01-03","close":15900.0},{"date":"2022-01-04","close":16723.4121},{"date":"2022-01-05","close":16526.0859},{"date":"2022-01-06","close":16427.4219},{"date":"2022-01-07","close":16920.7383},{"date":"2022-01-10","close":16822.0762},{"date":"2022-01-11","close":16032.7695},{"date":"2022-01-12","close":16970.0723},{"date":"2022-01-13","close":17118.0645},{"date":"2022-01-14","close":16674.0801},{"date":"2022-01-17","close":16920.7383},{"date":"2022-01-18","close":15687.4492},{"date":"2022-01-19","close":15687.4492},{"date":"2022-01-20","close":18302.0234},{"date":"2022-01-21","close":17710.043},{"date":"2022-01-24","close":16032.7695},{"date":"2022-01-25","close":15292.7959},{"date":"2022-01-26","close":15292.7959},{"date":"2022-01-27","close":15292.7959},{"date":"2022-01-28","close":15588.7852},{"date":"2022-02-03","close":16328.7588},{"date":"2022-02-04","close":16624.75},{"date":"2022-02-07","close":18154.0273},{"date":"2022-02-08","close":18154.0273},{"date":"2022-02-09","close":18154.0273},{"date":"2022-02-10","close":18351.3555},{"date":"2022-02-11","close":18351.3555},{"date":"2022-02-14","close":18006.0352},{"date":"2022-02-15","close":18055.3652},{"date":"2022-02-16","close":18943.3359},{"date":"2022-02-17","close":18746.0078},{"date":"2022-02-18","close":19041.998},{"date":"2022-02-21","close":19041.998},{"date":"2022-02-22","close":19041.998},{"date":"2022-02-23","close":19337.9863},{"date":"2022-02-24","close":18055.3652},{"date":"2022-02-25","close":19288.6562},{"date":"2022-02-28","close":19288.6562},{"date":"2022-03-02","close":21903.2305},{"date":"2022-03-03","close":21163.2578},{"date":"2022-03-04","close":21163.2578},{"date":"2022-03-07","close":19683.3086},{"date":"2022-03-08","close":19584.6445},{"date":"2022-03-10","close":19584.6445},{"date":"2022-03-11","close":19288.6562},{"date":"2022-03-14","close":19239.3242},{"date":"2022-03-15","close":17858.0391},{"date":"2022-03-16","close":17956.7031},{"date":"2022-03-17","close":18302.0234},{"date":"2022-03-18","close":18203.3613},{"date":"2022-03-21","close":18203.3613},{"date":"2022-03-22","close":18400.6855},{"date":"2022-03-23","close":18696.6777},{"date":"2022-03-24","close":18647.3438},{"date":"2022-03-25","close":18943.3359},{"date":"2022-03-28","close":19091.3281},{"date":"2022-03-29","close":18696.6777},{"date":"2022-03-30","close":18450.0195},{"date":"2022-03-31","close":18795.3398},{"date":"2022-04-01","close":21903.2305},{"date":"2022-04-04","close":23481.8418},{"date":"2022-04-05","close":22840.5293},{"date":"2022-04-06","close":21656.5723},{"date":"2022-04-07","close":21360.582},{"date":"2022-04-08","close":20719.2715},{"date":"2022-04-11","close":20916.5996},{"date":"2022-04-12","close":20719.2715},{"date":"2022-04-13","close":21360.582},{"date":"2022-04-14","close":21163.2578},{"date":"2022-04-15","close":21212.5879},{"date":"2022-04-18","close":20571.2773},{"date":"2022-04-19","close":21360.582},{"date":"2022-04-20","close":21755.2363},{"date":"2022-04-21","close":21508.5781},{"date":"2022-04-22","close":20965.9297},{"date":"2022-04-25","close":19831.3027},{"date":"2022-04-26","close":20176.625},{"date":"2022-04-27","close":19929.9668},{"date":"2022-04-28","close":19683.3086},{"date":"2022-04-29","close":20472.6152},{"date":"2022-05-02","close":20225.957},{"date":"2022-05-03","close":19979.2988},{"date":"2022-05-04","close":19337.9863},{"date":"2022-05-06","close":19189.9941},{"date":"2022-05-09","close":18300.0},{"date":"2022-05-10","close":17216.7266},{"date":"2022-05-11","close":17019.4023},{"date":"2022-05-12","close":17364.7227},{"date":"2022-05-13","close":17216.7266},{"date":"2022-05-16","close":17562.0508},{"date":"2022-05-17","close":18154.0273},{"date":"2022-05-18","close":17759.377},{"date":"2022-05-19","close":17907.3711},{"date":"2022-05-20","close":18055.3652},{"date":"2022-05-23","close":17956.7031},{"date":"2022-05-24","close":17068.7344},{"date":"2022-05-25","close":16970.0723},{"date":"2022-05-26","close":16920.7383},{"date":"2022-05-27","close":17068.7344},{"date":"2022-05-30","close":17463.3867},{"date":"2022-05-31","close":17216.7266},{"date":"2022-06-02","close":17364.7227},{"date":"2022-06-03","close":17266.0605},{"date":"2022-06-07","close":16674.0801},{"date":"2022-06-08","close":16575.418},{"date":"2022-06-09","close":16723.4121},{"date":"2022-06-10","close":18252.6934},{"date":"2022-06-13","close":16822.0762},{"date":"2022-06-14","close":16476.7559},{"date":"2022-06-15","close":15588.7852},{"date":"2022-06-16","close":18302.0234},{"date":"2022-06-17","close":19387.3184},{"date":"2022-06-20","close":17019.4023},{"date":"2022-06-21","close":19683.3086},{"date":"2022-06-22","close":18746.0078},{"date":"2022-06-23","close":20669.9414},{"date":"2022-06-24","close":20225.957},{"date":"2022-06-27","close":19436.6504},{"date":"2022-06-28","close":19387.3184},{"date":"2022-06-29","close":18943.3359},{"date":"2022-06-30","close":17512.7188},{"date":"2022-07-01","close":16920.7383},{"date":"2022-07-04","close":16871.4062},{"date":"2022-07-05","close":17907.3711},{"date":"2022-07-06","close":18499.3496},{"date":"2022-07-07","close":18252.6934},{"date":"2022-07-08","close":21409.916},{"date":"2022-07-11","close":20916.5996},{"date":"2022-07-12","close":21557.9082},{"date":"2022-07-13","close":19683.3086},{"date":"2022-07-14","close":19239.3242},{"date":"2022-07-15","close":19633.9766},{"date":"2022-07-18","close":19929.9668},{"date":"2022-07-19","close":20669.9414},{"date":"2022-07-20","close":20817.9355},{"date":"2022-07-21","close":19732.6406},{"date":"2022-07-22","close":20373.9492},{"date":"2022-07-25","close":19929.9668},{"date":"2022-07-26","close":19140.6602},{"date":"2022-07-27","close":20275.2871},{"date":"2022-07-28","close":20669.9414},{"date":"2022-07-29","close":20373.9492},{"date":"2022-08-01","close":20817.9355},{"date":"2022-08-02","close":20127.293},{"date":"2022-08-03","close":19831.3027},{"date":"2022-08-04","close":19485.9824},{"date":"2022-08-05","close":20127.293},{"date":"2022-08-08","close":20028.6289},{"date":"2022-08-09","close":19584.6445},{"date":"2022-08-10","close":19337.9863},{"date":"2022-08-11","close":19535.3145},{"date":"2022-08-12","close":19929.9668},{"date":"2022-08-16","close":19584.6445},{"date":"2022-08-17","close":21705.9043},{"date":"2022-08-18","close":21656.5723},{"date":"2022-08-19","close":20867.2656},{"date":"2022-08-22","close":22248.5508},{"date":"2022-08-23","close":23432.5098},{"date":"2022-08-24","close":22495.209},{"date":"2022-08-25","close":24172.4844},{"date":"2022-08-26","close":23876.4941},{"date":"2022-08-29","close":22297.8828},{"date":"2022-08-30","close":22643.2051},{"date":"2022-08-31","close":22149.8887},{"date":"2022-09-01","close":22495.209},{"date":"2022-09-02","close":22741.8672},{"date":"2022-09-05","close":24024.4883},{"date":"2022-09-06","close":23185.8516},{"date":"2022-09-07","close":27083.0488},{"date":"2022-09-08","close":31572.2227},{"date":"2022-09-13","close":31670.8867},{"date":"2022-09-14","close":30881.582},{"date":"2022-09-15","close":34680.1133},{"date":"2022-09-16","close":29549.6289},{"date":"2022-09-19","close":27231.043},{"date":"2022-09-20","close":26639.0645},{"date":"2022-09-21","close":25948.4219},{"date":"2022-09-22","close":25652.4316},{"date":"2022-09-23","close":27379.0371},{"date":"2022-09-26","close":22692.5371},{"date":"2022-09-27","close":23531.1719},{"date":"2022-09-28","close":20817.9355},{"date":"2022-09-29","close":20916.5996},{"date":"2022-09-30","close":22347.2148},{"date":"2022-10-04","close":22692.5371},{"date":"2022-10-05","close":22297.8828},{"date":"2022-10-06","close":23925.8262},{"date":"2022-10-07","close":24221.8145},{"date":"2022-10-11","close":21557.9082},{"date":"2022-10-12","close":22100.5586},{"date":"2022-10-13","close":21557.9082},{"date":"2022-10-14","close":22544.541},{"date":"2022-10-17","close":23481.8418},{"date":"2022-10-18","close":23284.5137},{"date":"2022-10-19","close":23185.8516},{"date":"2022-10-20","close":22791.1992},{"date":"2022-10-21","close":21508.5781},{"date":"2022-10-24","close":21311.25},{"date":"2022-10-25","close":20571.2773},{"date":"2022-10-26","close":19485.9824},{"date":"2022-10-27","close":19880.6348},{"date":"2022-10-28","close":19880.6348},{"date":"2022-10-31","close":21015.2617},{"date":"2022-11-01","close":21064.5938},{"date":"2022-11-02","close":20620.6074},{"date":"2022-11-03","close":20817.9355},{"date":"2022-11-04","close":20077.9609},{"date":"2022-11-07","close":21311.25},{"date":"2022-11-08","close":21113.9238},{"date":"2022-11-09","close":22791.1992},{"date":"2022-11-10","close":22051.2246},{"date":"2022-11-11","close":22051.2246},{"date":"2022-11-14","close":21656.5723},{"date":"2022-11-15","close":22001.8926},{"date":"2022-11-16","close":21903.2305},{"date":"2022-11-17","close":21459.2461},{"date":"2022-11-18","close":21459.2461},{"date":"2022-11-21","close":20669.9414},{"date":"2022-11-22","close":20373.9492},{"date":"2022-11-23","close":21015.2617},{"date":"2022-11-24","close":21508.5781},{"date":"2022-11-25","close":21212.5879},{"date":"2022-11-28","close":20620.6074},{"date":"2022-11-29","close":21064.5938},{"date":"2022-11-30","close":21113.9238},{"date":"2022-12-01","close":21015.2617},{"date":"2022-12-02","close":20324.6191},{"date":"2022-12-05","close":19781.9727},{"date":"2022-12-06","close":19140.6602},{"date":"2022-12-07","close":18844.6719},{"date":"2022-12-08","close":18252.6934},{"date":"2022-12-09","close":18252.6934},{"date":"2022-12-12","close":18104.6973},{"date":"2022-12-13","close":18252.6934},{"date":"2022-12-14","close":18450.0195},{"date":"2022-12-15","close":18252.6934},{"date":"2022-12-16","close":17660.7129},{"date":"2022-12-19","close":17315.3926},{"date":"2022-12-20","close":17216.7266},{"date":"2022-12-21","close":17266.0605},{"date":"2022-12-22","close":17266.0605},{"date":"2022-12-23","close":16575.418},{"date":"2022-12-26","close":16476.7559},{"date":"2022-12-27","close":16723.4121},{"date":"2022-12-28","close":16574.541},{"date":"2022-12-29","close":16028.6719},{"date":"2023-01-02","close":15979.0479},{"date":"2023-01-03","close":16127.9199},{"date":"2023-01-04","close":16425.666},{"date":"2023-01-05","close":16227.1699},{"date":"2023-01-06","close":16475.291},{"date":"2023-01-09","close":16624.1641},{"date":"2023-01-10","close":16822.6621},{"date":"2023-01-11","close":17318.9043},{"date":"2023-01-12","close":17567.0273},{"date":"2023-01-13","close":17318.9043},{"date":"2023-01-16","close":17269.2812},{"date":"2023-01-17","close":17021.1582},{"date":"2023-01-18","close":17070.7852},{"date":"2023-01-19","close":17021.1582},{"date":"2023-01-20","close":17418.1543},{"date":"2023-01-25","close":17586.877},{"date":"2023-01-26","close":17596.8027},{"date":"2023-01-27","close":17646.4258},{"date":"2023-01-30","close":17428.0781},{"date":"2023-01-31","close":17676.2012},{"date":"2023-02-01","close":17676.2012},{"date":"2023-02-02","close":17834.998},{"date":"2023-02-03","close":17825.0742},{"date":"2023-02-06","close":18341.168},{"date":"2023-02-07","close":17954.0957},{"date":"2023-02-08","close":17954.0957},{"date":"2023-02-09","close":17864.7734},{"date":"2023-02-10","close":17418.1543},{"date":"2023-02-13","close":17368.5293},{"date":"2023-02-14","close":17507.4766},{"date":"2023-02-15","close":16782.9629},{"date":"2023-02-16","close":17150.1836},{"date":"2023-02-17","close":17110.4844},{"date":"2023-02-20","close":17308.9805},{"date":"2023-02-21","close":17567.0273},{"date":"2023-02-22","close":17249.4316},{"date":"2023-02-23","close":17170.0332},{"date":"2023-02-24","close":16832.5859},{"date":"2023-02-27","close":16445.5156},{"date":"2023-02-28","close":16822.6621},{"date":"2023-03-02","close":17914.3965},{"date":"2023-03-03","close":17964.0215},{"date":"2023-03-06","close":18043.4219},{"date":"2023-03-07","close":18281.6172},{"date":"2023-03-08","close":18063.2715},{"date":"2023-03-09","close":17884.623},{"date":"2023-03-10","close":17279.2051},{"date":"2023-03-13","close":17120.4082},{"date":"2023-03-14","close":16187.4697},{"date":"2023-03-15","close":16614.2402},{"date":"2023-03-16","close":16326.418},{"date":"2023-03-17","close":16703.5645},{"date":"2023-03-20","close":16961.6094},{"date":"2023-03-21","close":16713.4883},{"date":"2023-03-22","close":16475.291},{"date":"2023-03-23","close":16316.4932},{"date":"2023-03-24","close":16405.8164},{"date":"2023-03-27","close":16385.9668},{"date":"2023-03-28","close":16385.9668},{"date":"2023-03-29","close":16554.6895},{"date":"2023-03-30","close":16425.666},{"date":"2023-03-31","close":16554.6895},{"date":"2023-04-03","close":16564.6152},{"date":"2023-04-04","close":16941.7598},{"date":"2023-04-05","close":16792.8867},{"date":"2023-04-06","close":16534.8398},{"date":"2023-04-07","close":16792.8867},{"date":"2023-04-10","close":16763.1133},{"date":"2023-04-11","close":17249.4316},{"date":"2023-04-12","close":17557.1035},{"date":"2023-04-13","close":22777.5859},{"date":"2023-04-14","close":24266.3164},{"date":"2023-04-17","close":23819.6973},{"date":"2023-04-18","close":24018.1953},{"date":"2023-04-19","close":23621.2012},{"date":"2023-04-20","close":23968.5703},{"date":"2023-04-21","close":20891.8594},{"date":"2023-04-24","close":20792.6113},{"date":"2023-04-25","close":21735.4746},{"date":"2023-04-26","close":20494.8633},{"date":"2023-04-27","close":21388.1035},{"date":"2023-04-28","close":21189.6074},{"date":"2023-05-02","close":23869.3223},{"date":"2023-05-03","close":31015.2324},{"date":"2023-05-04","close":25903.9199},{"date":"2023-05-08","close":24365.5645},{"date":"2023-05-09","close":24266.3164},{"date":"2023-05-10","close":25109.9316},{"date":"2023-05-11","close":25606.1758},{"date":"2023-05-12","close":24266.3164},{"date":"2023-05-15","close":25159.5566},{"date":"2023-05-16","close":21735.4746},{"date":"2023-05-17","close":22777.5859},{"date":"2023-05-18","close":23918.9453},{"date":"2023-05-19","close":23621.2012},{"date":"2023-05-22","close":24712.9375},{"date":"2023-05-23","close":24216.6934},{"date":"2023-05-24","close":23224.2051},{"date":"2023-05-25","close":22727.9609},{"date":"2023-05-26","close":23422.7012},{"date":"2023-05-30","close":22777.5859},{"date":"2023-05-31","close":22380.5898},{"date":"2023-06-01","close":22281.3418},{"date":"2023-06-02","close":22132.4688},{"date":"2023-06-05","close":23124.957},{"date":"2023-06-07","close":22827.2109},{"date":"2023-06-08","close":22876.834},{"date":"2023-06-09","close":23174.582},{"date":"2023-06-12","close":23075.332},{"date":"2023-06-13","close":23521.9531},{"date":"2023-06-14","close":23323.4531},{"date":"2023-06-15","close":22479.8398},{"date":"2023-06-16","close":22132.4688},{"date":"2023-06-19","close":21785.0977},{"date":"2023-06-20","close":21090.3574},{"date":"2023-06-21","close":20891.8594},{"date":"2023-06-22","close":21288.8555},{"date":"2023-06-23","close":20693.3633},{"date":"2023-06-26","close":20693.3633},{"date":"2023-06-27","close":20742.9863},{"date":"2023-06-28","close":20296.3672},{"date":"2023-06-29","close":19899.373},{"date":"2023-06-30","close":19899.373},{"date":"2023-07-03","close":20395.6152},{"date":"2023-07-04","close":20395.6152},{"date":"2023-07-05","close":26499.4141},{"date":"2023-07-06","close":24812.1855},{"date":"2023-07-07","close":27293.4043},{"date":"2023-07-10","close":25854.2969},{"date":"2023-07-11","close":25953.5469},{"date":"2023-07-12","close":26251.291},{"date":"2023-07-13","close":25606.1758},{"date":"2023-07-14","close":24167.0684},{"date":"2023-07-17","close":24961.0586},{"date":"2023-07-18","close":24464.8145},{"date":"2023-07-19","close":23968.5703},{"date":"2023-07-20","close":24663.3125},{"date":"2023-07-21","close":25457.3027},{"date":"2023-07-24","close":25258.8047},{"date":"2023-07-25","close":22330.9668},{"date":"2023-07-26","close":20693.3633},{"date":"2023-07-27","close":21785.0977},{"date":"2023-07-28","close":23422.7012},{"date":"2023-07-31","close":24216.6934},{"date":"2023-08-01","close":22231.7188},{"date":"2023-08-02","close":21536.9785},{"date":"2023-08-03","close":21139.9824},{"date":"2023-08-04","close":21040.7344},{"date":"2023-08-07","close":21785.0977},{"date":"2023-08-08","close":20891.8594},{"date":"2023-08-09","close":21437.7266},{"date":"2023-08-10","close":20991.1074},{"date":"2023-08-11","close":21139.9824},{"date":"2023-08-14","close":20197.1191},{"date":"2023-08-16","close":18976.3594},{"date":"2023-08-17","close":18658.7637},{"date":"2023-08-18","close":20048.2461},{"date":"2023-08-21","close":21139.9824},{"date":"2023-08-22","close":19899.373},{"date":"2023-08-23","close":20147.4941},{"date":"2023-08-24","close":20395.6152},{"date":"2023-08-25","close":20048.2461},{"date":"2023-08-28","close":20643.7383},{"date":"2023-08-29","close":20742.9863},{"date":"2023-08-30","close":20445.2402},{"date":"2023-08-31","close":20693.3633},{"date":"2023-09-01","close":20544.4902},{"date":"2023-09-04","close":20147.4941},{"date":"2023-09-05","close":20197.1191},{"date":"2023-09-06","close":19839.8223},{"date":"2023-09-07","close":19264.1816},{"date":"2023-09-08","close":19244.3301},{"date":"2023-09-11","close":19055.7598},{"date":"2023-09-12","close":18817.5605},{"date":"2023-09-13","close":18529.7383},{"date":"2023-09-14","close":18718.3125},{"date":"2023-09-15","close":19155.0078},{"date":"2023-09-18","close":19135.1582},{"date":"2023-09-19","close":18708.3887},{"date":"2023-09-20","close":22876.834},{"date":"2023-09-21","close":20395.6152},{"date":"2023-09-22","close":19591.7031},{"date":"2023-09-25","close":18698.4629},{"date":"2023-09-26","close":18152.5957},{"date":"2023-09-27","close":18430.4902},{"date":"2023-10-04","close":17606.7266},{"date":"2023-10-05","close":17279.2051},{"date":"2023-10-06","close":17676.2012},{"date":"2023-10-10","close":17100.5586},{"date":"2023-10-11","close":17457.8535},{"date":"2023-10-12","close":17805.2246},{"date":"2023-10-13","close":17418.1543},{"date":"2023-10-16","close":17785.375},{"date":"2023-10-17","close":17795.2988},{"date":"2023-10-18","close":18112.8965},{"date":"2023-10-19","close":17844.9238},{"date":"2023-10-20","close":17289.1309},{"date":"2023-10-23","close":17080.709},{"date":"2023-10-24","close":17299.0547},{"date":"2023-10-25","close":17279.2051},{"date":"2023-10-26","close":16366.1172},{"date":"2023-10-27","close":16187.4697},{"date":"2023-10-30","close":16673.7891},{"date":"2023-10-31","close":16465.3652},{"date":"2023-11-01","close":16425.666},{"date":"2023-11-02","close":17011.2344},{"date":"2023-11-03","close":17209.7324},{"date":"2023-11-06","close":17537.252},{"date":"2023-11-07","close":17368.5293},{"date":"2023-11-08","close":17289.1309},{"date":"2023-11-09","close":16991.3828},{"date":"2023-11-10","close":16544.7637},{"date":"2023-11-13","close":16247.0195},{"date":"2023-11-14","close":16852.4355},{"date":"2023-11-15","close":17179.957},{"date":"2023-11-16","close":17239.5059},{"date":"2023-11-17","close":17021.1582},{"date":"2023-11-20","close":17060.8594},{"date":"2023-11-21","close":17050.9336},{"date":"2023-11-22","close":17120.4082},{"date":"2023-11-23","close":17100.5586},{"date":"2023-11-24","close":17070.7852},{"date":"2023-11-27","close":16941.7598},{"date":"2023-11-28","close":16564.6152},{"date":"2023-11-29","close":16594.3906},{"date":"2023-11-30","close":16852.4355},{"date":"2023-12-01","close":16782.9629},{"date":"2023-12-04","close":16534.8398},{"date":"2023-12-05","close":16415.7422},{"date":"2023-12-06","close":16495.1406},{"date":"2023-12-07","close":15959.1982},{"date":"2023-12-08","close":16048.5215},{"date":"2023-12-11","close":16088.2207},{"date":"2023-12-12","close":16018.7471},{"date":"2023-12-13","close":15909.5732},{"date":"2023-12-14","close":15919.498},{"date":"2023-12-15","close":15909.5732},{"date":"2023-12-18","close":16008.8223},{"date":"2023-12-19","close":16008.8223},{"date":"2023-12-20","close":16157.6943},{"date":"2023-12-21","close":16127.9199},{"date":"2023-12-22","close":16058.4463},{"date":"2023-12-26","close":15899.6484},{"date":"2023-12-27","close":16088.8105},{"date":"2023-12-28","close":16307.8418},{"date":"2024-01-02","close":16516.916},{"date":"2024-01-03","close":16397.4453},{"date":"2024-01-04","close":16317.7979},{"date":"2024-01-05","close":16178.4141},{"date":"2024-01-08","close":16118.6787},{"date":"2024-01-09","close":16148.5469},{"date":"2024-01-10","close":16118.6787},{"date":"2024-01-11","close":16178.4141},{"date":"2024-01-12","close":16098.7666},{"date":"2024-01-15","close":16078.8555},{"date":"2024-01-16","close":15929.5156},{"date":"2024-01-17","close":15541.2344},{"date":"2024-01-18","close":15600.9697},{"date":"2024-01-19","close":16019.1191},{"date":"2024-01-22","close":15670.6611},{"date":"2024-01-23","close":15849.8682},{"date":"2024-01-24","close":15929.5156},{"date":"2024-01-25","close":16009.1631},{"date":"2024-01-26","close":16168.459},{"date":"2024-01-29","close":15869.7803},{"date":"2024-01-30","close":15949.4277},{"date":"2024-01-31","close":15780.1768},{"date":"2024-02-01","close":15869.7803},{"date":"2024-02-02","close":15949.4277},{"date":"2024-02-05","close":16009.1631},{"date":"2024-02-06","close":15929.5156},{"date":"2024-02-07","close":16009.1631},{"date":"2024-02-08","close":15999.207},{"date":"2024-02-13","close":16327.7539},{"date":"2024-02-14","close":16467.1367},{"date":"2024-02-15","close":16287.9297},{"date":"2024-02-16","close":16387.4902},{"date":"2024-02-19","close":16327.7539},{"date":"2024-02-20","close":16228.1943},{"date":"2024-02-21","close":15989.252},{"date":"2024-02-22","close":15710.4854},{"date":"2024-02-23","close":15610.9258},{"date":"2024-02-26","close":15660.7051},{"date":"2024-02-27","close":15401.8506},{"date":"2024-02-28","close":15541.2344},{"date":"2024-02-29","close":15322.2031},{"date":"2024-03-04","close":15103.1719},{"date":"2024-03-05","close":14784.582},{"date":"2024-03-06","close":14615.3311},{"date":"2024-03-07","close":14485.9033},{"date":"2024-03-08","close":14256.917},{"date":"2024-03-11","close":14585.4629},{"date":"2024-03-12","close":14545.6387},{"date":"2024-03-13","close":14555.5947},{"date":"2024-03-14","close":14605.375},{"date":"2024-03-15","close":14605.375},{"date":"2024-03-18","close":14774.626},{"date":"2024-03-19","close":14933.9209},{"date":"2024-03-20","close":15232.5996},{"date":"2024-03-21","close":15302.291},{"date":"2024-03-22","close":15302.291},{"date":"2024-03-25","close":15093.2158},{"date":"2024-03-26","close":14724.8467},{"date":"2024-03-27","close":14764.6699},{"date":"2024-03-28","close":14535.6836},{"date":"2024-03-29","close":14306.6963},{"date":"2024-04-01","close":14366.4316},{"date":"2024-04-02","close":14356.4766},{"date":"2024-04-03","close":14266.873},{"date":"2024-04-04","close":14316.6523},{"date":"2024-04-05","close":14157.3574},{"date":"2024-04-08","close":13211.542},{"date":"2024-04-09","close":13211.542},{"date":"2024-04-11","close":13470.3965},{"date":"2024-04-12","close":13340.9697},{"date":"2024-04-15","close":13460.4404},{"date":"2024-04-16","close":13161.7627},{"date":"2024-04-17","close":13241.4102},{"date":"2024-04-18","close":13321.0576},{"date":"2024-04-19","close":13032.335},{"date":"2024-04-22","close":13052.2471},{"date":"2024-04-23","close":13311.1016},{"date":"2024-04-24","close":13410.6611},{"date":"2024-04-25","close":13311.1016},{"date":"2024-04-26","close":13350.9258},{"date":"2024-04-29","close":13440.5293},{"date":"2024-04-30","close":13161.7627},{"date":"2024-05-02","close":13311.1016},{"date":"2024-05-03","close":13370.8369},{"date":"2024-05-07","close":13480.3525},{"date":"2024-05-08","close":13530.1328},{"date":"2024-05-09","close":13649.6035},{"date":"2024-05-10","close":13639.6475},{"date":"2024-05-13","close":14147.4014},{"date":"2024-05-14","close":14137.4453},{"date":"2024-05-16","close":14027.9297},{"date":"2024-05-17","close":13898.5029},{"date":"2024-05-20","close":13629.6924},{"date":"2024-05-21","close":13828.8105},{"date":"2024-05-22","close":13639.6475},{"date":"2024-05-23","close":13629.6924},{"date":"2024-05-24","close":13440.5293},{"date":"2024-05-27","close":13360.8818},{"date":"2024-05-28","close":13440.5293},{"date":"2024-05-29","close":13530.1328},{"date":"2024-05-30","close":13410.6611},{"date":"2024-05-31","close":13331.0137},{"date":"2024-06-03","close":13400.7051},{"date":"2024-06-04","close":13420.6172},{"date":"2024-06-05","close":13350.9258},{"date":"2024-06-07","close":13480.3525},{"date":"2024-06-10","close":13301.1455},{"date":"2024-06-11","close":13560.0},{"date":"2024-06-12","close":13629.6924},{"date":"2024-06-13","close":13560.0},{"date":"2024-06-14","close":13589.8682},{"date":"2024-06-17","close":13609.7803},{"date":"2024-06-18","close":13460.4404},{"date":"2024-06-19","close":13589.8682},{"date":"2024-06-20","close":13470.3965},{"date":"2024-06-21","close":13460.4404},{"date":"2024-06-24","close":13440.5293},{"date":"2024-06-25","close":13380.793},{"date":"2024-06-26","close":13410.6611},{"date":"2024-06-27","close":13350.9258},{"date":"2024-06-28","close":13390.749},{"date":"2024-07-01","close":13420.6172},{"date":"2024-07-02","close":13281.2334},{"date":"2024-07-03","close":13102.0264},{"date":"2024-07-04","close":13042.291},{"date":"2024-07-05","close":13151.8066},{"date":"2024-07-08","close":13151.8066},{"date":"2024-07-09","close":13231.4541},{"date":"2024-07-10","close":13360.8818},{"date":"2024-07-11","close":13201.5859},{"date":"2024-07-12","close":13211.542},{"date":"2024-07-15","close":13301.1455},{"date":"2024-07-16","close":13131.8945},{"date":"2024-07-17","close":13082.1152},{"date":"2024-07-18","close":12952.6875},{"date":"2024-07-19","close":12863.084},{"date":"2024-07-22","close":12564.4053},{"date":"2024-07-23","close":12464.8457},{"date":"2024-07-24","close":12345.375},{"date":"2024-07-25","close":12116.3877},{"date":"2024-07-26","close":12315.5068},{"date":"2024-07-29","close":12235.8594},{"date":"2024-07-30","close":12066.6084},{"date":"2024-07-31","close":12026.7842},{"date":"2024-08-01","close":12305.5508},{"date":"2024-08-02","close":11996.917},{"date":"2024-08-05","close":10961.498},{"date":"2024-08-06","close":11220.3525},{"date":"2024-08-07","close":11449.3398},{"date":"2024-08-08","close":11588.7227},{"date":"2024-08-09","close":11857.5332},{"date":"2024-08-12","close":12295.5947},{"date":"2024-08-13","close":12245.8154},{"date":"2024-08-14","close":12176.124},{"date":"2024-08-16","close":12315.5068},{"date":"2024-08-19","close":12176.124},{"date":"2024-08-20","close":12136.2998},{"date":"2024-08-21","close":12146.2559},{"date":"2024-08-22","close":12295.5947},{"date":"2024-08-23","close":12146.2559},{"date":"2024-08-26","close":12026.7842},{"date":"2024-08-27","close":11877.4453},{"date":"2024-08-28","close":11528.9873},{"date":"2024-08-29","close":11548.8994},{"date":"2024-08-30","close":11817.71},{"date":"2024-09-02","close":11967.0488},{"date":"2024-09-03","close":11887.4014},{"date":"2024-09-04","close":11588.7227},{"date":"2024-09-05","close":11738.0615},{"date":"2024-09-06","close":11210.3965},{"date":"2024-09-09","close":11220.3525},{"date":"2024-09-10","close":10931.6299},{"date":"2024-09-11","close":10931.6299},{"date":"2024-09-12","close":11290.0439},{"date":"2024-09-13","close":11588.7227},{"date":"2024-09-19","close":12186.0801},{"date":"2024-09-20","close":12245.8154},{"date":"2024-09-23","close":12196.0352},{"date":"2024-09-24","close":12176.124},{"date":"2024-09-25","close":12365.2871},{"date":"2024-09-26","close":12425.0225},{"date":"2024-09-27","close":12255.7715},{"date":"2024-09-30","close":12186.0801},{"date":"2024-10-02","close":12106.4316},{"date":"2024-10-04","close":12076.5645},{"date":"2024-10-07","close":12066.6084},{"date":"2024-10-08","close":12345.375},{"date":"2024-10-10","close":12345.375},{"date":"2024-10-11","close":12325.4629},{"date":"2024-10-14","close":12126.3438},{"date":"2024-10-15","close":12285.6387},{"date":"2024-10-16","close":12295.5947},{"date":"2024-10-17","close":12275.6836},{"date":"2024-10-18","close":12325.4629},{"date":"2024-10-21","close":12156.2119},{"date":"2024-10-22","close":12026.7842},{"date":"2024-10-23","close":12066.6084},{"date":"2024-10-24","close":11996.917},{"date":"2024-10-25","close":11658.4141},{"date":"2024-10-28","close":11568.8105},{"date":"2024-10-29","close":11578.7666},{"date":"2024-10-30","close":11548.8994},{"date":"2024-10-31","close":11568.8105},{"date":"2024-11-01","close":11250.2207},{"date":"2024-11-04","close":11240.2646},{"date":"2024-11-05","close":11250.2207},{"date":"2024-11-06","close":11180.5293},{"date":"2024-11-07","close":11180.5293},{"date":"2024-11-08","close":11200.4404},{"date":"2024-11-11","close":11190.4854},{"date":"2024-11-12","close":11190.4854},{"date":"2024-11-13","close":10871.8945},{"date":"2024-11-14","close":10314.3613},{"date":"2024-11-15","close":10433.833},{"date":"2024-11-18","close":10423.877},{"date":"2024-11-19","close":10304.4053},{"date":"2024-11-20","close":10065.4629},{"date":"2024-11-21","close":10045.5508},{"date":"2024-11-22","close":10025.6387},{"date":"2024-11-25","close":9965.9033},{"date":"2024-11-26","close":9945.9912},{"date":"2024-11-27","close":9926.0791},{"date":"2024-11-28","close":10005.7275},{"date":"2024-11-29","close":9975.8594},{"date":"2024-12-02","close":9965.9033},{"date":"2024-12-03","close":9936.0352},{"date":"2024-12-04","close":10135.1543},{"date":"2024-12-05","close":9876.2998},{"date":"2024-12-06","close":9547.7539},{"date":"2024-12-09","close":10055.5068},{"date":"2024-12-10","close":10463.7012},{"date":"2024-12-11","close":11568.8105},{"date":"2024-12-12","close":11439.3838},{"date":"2024-12-13","close":11479.207},{"date":"2024-12-16","close":11797.7979},{"date":"2024-12-17","close":11648.458},{"date":"2024-12-18","close":11777.8857},{"date":"2024-12-19","close":11658.4141},{"date":"2024-12-20","close":11618.5908},{"date":"2024-12-23","close":11519.0312},{"date":"2024-12-24","close":11409.5156},{"date":"2024-12-26","close":11300.0},{"date":"2024-12-27","close":11320.0},{"date":"2024-12-30","close":11150.0},{"date":"2025-01-02","close":11150.0},{"date":"2025-01-03","close":11350.0},{"date":"2025-01-06","close":11270.0},{"date":"2025-01-07","close":11270.0},{"date":"2025-01-08","close":11150.0},{"date":"2025-01-09","close":11180.0},{"date":"2025-01-10","close":11260.0},{"date":"2025-01-13","close":11120.0},{"date":"2025-01-14","close":11050.0},{"date":"2025-01-15","close":11090.0},{"date":"2025-01-16","close":11080.0},{"date":"2025-01-17","close":10910.0},{"date":"2025-01-20","close":10960.0},{"date":"2025-01-21","close":10750.0},{"date":"2025-01-22","close":10600.0},{"date":"2025-01-23","close":10670.0},{"date":"2025-01-24","close":10560.0},{"date":"2025-01-31","close":11430.0},{"date":"2025-02-03","close":11240.0},{"date":"2025-02-04","close":11480.0},{"date":"2025-02-05","close":11980.0},{"date":"2025-02-06","close":12000.0},{"date":"2025-02-07","close":11590.0},{"date":"2025-02-10","close":11300.0},{"date":"2025-02-11","close":11390.0},{"date":"2025-02-12","close":11290.0},{"date":"2025-02-13","close":11550.0},{"date":"2025-02-14","close":11540.0},{"date":"2025-02-17","close":11800.0},{"date":"2025-02-18","close":11800.0},{"date":"2025-02-19","close":11740.0},{"date":"2025-02-20","close":11610.0},{"date":"2025-02-21","close":11600.0},{"date":"2025-02-24","close":11700.0},{"date":"2025-02-25","close":11600.0},{"date":"2025-02-26","close":11640.0},{"date":"2025-02-27","close":11420.0},{"date":"2025-02-28","close":11210.0},{"date":"2025-03-04","close":11200.0},{"date":"2025-03-05","close":11150.0},{"date":"2025-03-06","close":11220.0},{"date":"2025-03-07","close":10940.0},{"date":"2025-03-10","close":10950.0},{"date":"2025-03-11","close":10510.0},{"date":"2025-03-12","close":10590.0},{"date":"2025-03-13","close":10510.0},{"date":"2025-03-14","close":10630.0},{"date":"2025-03-17","close":10660.0},{"date":"2025-03-18","close":10520.0},{"date":"2025-03-19","close":10450.0},{"date":"2025-03-20","close":10550.0},{"date":"2025-03-21","close":10470.0},{"date":"2025-03-24","close":10210.0},{"date":"2025-03-25","close":10090.0},{"date":"2025-03-26","close":10230.0},{"date":"2025-03-27","close":10300.0},{"date":"2025-03-28","close":10180.0},{"date":"2025-03-31","close":9960.0},{"date":"2025-04-01","close":10110.0},{"date":"2025-04-02","close":9990.0},{"date":"2025-04-03","close":10250.0},{"date":"2025-04-04","close":10890.0},{"date":"2025-04-07","close":10740.0},{"date":"2025-04-08","close":11360.0},{"date":"2025-04-09","close":10900.0},{"date":"2025-04-10","close":11100.0},{"date":"2025-04-11","close":10980.0},{"date":"2025-04-14","close":10280.0},{"date":"2025-04-15","close":10130.0},{"date":"2025-04-16","close":9990.0},{"date":"2025-04-17","close":10020.0},{"date":"2025-04-18","close":10130.0},{"date":"2025-04-21","close":10080.0},{"date":"2025-04-22","close":10100.0},{"date":"2025-04-23","close":10120.0},{"date":"2025-04-24","close":10140.0},{"date":"2025-04-25","close":10140.0},{"date":"2025-04-28","close":10100.0},{"date":"2025-04-29","close":10140.0},{"date":"2025-04-30","close":10100.0},{"date":"2025-05-02","close":10050.0},{"date":"2025-05-07","close":10050.0},{"date":"2025-05-08","close":10050.0},{"date":"2025-05-09","close":10010.0},{"date":"2025-05-12","close":10010.0},{"date":"2025-05-13","close":9800.0},{"date":"2025-05-14","close":9840.0},{"date":"2025-05-15","close":9810.0},{"date":"2025-05-16","close":9820.0},{"date":"2025-05-19","close":9740.0},{"date":"2025-05-20","close":9630.0},{"date":"2025-05-21","close":9650.0},{"date":"2025-05-22","close":9540.0},{"date":"2025-05-23","close":9510.0},{"date":"2025-05-26","close":9400.0},{"date":"2025-05-27","close":9440.0},{"date":"2025-05-28","close":9500.0},{"date":"2025-05-29","close":9600.0},{"date":"2025-05-30","close":9590.0},{"date":"2025-06-02","close":9800.0},{"date":"2025-06-04","close":9810.0},{"date":"2025-06-05","close":9830.0},{"date":"2025-06-09","close":9900.0},{"date":"2025-06-10","close":9880.0},{"date":"2025-06-11","close":9880.0},{"date":"2025-06-12","close":10000.0},{"date":"2025-06-13","close":9900.0},{"date":"2025-06-16","close":9860.0},{"date":"2025-06-17","close":9790.0},{"date":"2025-06-18","close":9770.0},{"date":"2025-06-19","close":9890.0},{"date":"2025-06-20","close":9790.0},{"date":"2025-06-23","close":9570.0},{"date":"2025-06-24","close":9580.0},{"date":"2025-06-25","close":9550.0},{"date":"2025-06-26","close":9550.0},{"date":"2025-06-27","close":9560.0},{"date":"2025-06-30","close":9460.0},{"date":"2025-07-01","close":9520.0},{"date":"2025-07-02","close":9510.0},{"date":"2025-07-03","close":9550.0},{"date":"2025-07-04","close":9540.0},{"date":"2025-07-07","close":9630.0},{"date":"2025-07-08","close":9620.0},{"date":"2025-07-09","close":9660.0},{"date":"2025-07-10","close":9720.0},{"date":"2025-07-11","close":9850.0},{"date":"2025-07-14","close":9860.0},{"date":"2025-07-15","close":9860.0},{"date":"2025-07-16","close":9860.0},{"date":"2025-07-17","close":9700.0},{"date":"2025-07-18","close":9720.0},{"date":"2025-07-21","close":9680.0},{"date":"2025-07-22","close":9650.0},{"date":"2025-07-23","close":9650.0},{"date":"2025-07-24","close":9620.0},{"date":"2025-07-25","close":9640.0},{"date":"2025-07-28","close":9640.0},{"date":"2025-07-29","close":9540.0},{"date":"2025-07-30","close":9550.0},{"date":"2025-07-31","close":9520.0},{"date":"2025-08-01","close":9470.0},{"date":"2025-08-04","close":9590.0},{"date":"2025-08-05","close":9490.0},{"date":"2025-08-06","close":9510.0},{"date":"2025-08-07","close":9490.0},{"date":"2025-08-08","close":9470.0},{"date":"2025-08-11","close":9460.0},{"date":"2025-08-12","close":9390.0},{"date":"2025-08-13","close":9440.0},{"date":"2025-08-14","close":9400.0},{"date":"2025-08-18","close":9440.0},{"date":"2025-08-19","close":9370.0},{"date":"2025-08-20","close":9360.0},{"date":"2025-08-21","close":9270.0},{"date":"2025-08-22","close":9230.0},{"date":"2025-08-25","close":9340.0},{"date":"2025-08-26","close":9200.0},{"date":"2025-08-27","close":9280.0},{"date":"2025-08-28","close":9260.0},{"date":"2025-08-29","close":9240.0},{"date":"2025-09-01","close":9220.0},{"date":"2025-09-02","close":9160.0},{"date":"2025-09-03","close":9090.0},{"date":"2025-09-04","close":9160.0},{"date":"2025-09-05","close":9180.0},{"date":"2025-09-08","close":9140.0},{"date":"2025-09-09","close":9180.0},{"date":"2025-09-10","close":9100.0},{"date":"2025-09-11","close":9050.0},{"date":"2025-09-12","close":9070.0},{"date":"2025-09-15","close":9170.0},{"date":"2025-09-16","close":9130.0},{"date":"2025-09-17","close":9050.0},{"date":"2025-09-18","close":9080.0},{"date":"2025-09-19","close":9100.0},{"date":"2025-09-22","close":9100.0},{"date":"2025-09-23","close":9090.0},{"date":"2025-09-24","close":8980.0},{"date":"2025-09-25","close":8940.0},{"date":"2025-09-26","close":8980.0},{"date":"2025-09-29","close":8910.0},{"date":"2025-09-30","close":8960.0},{"date":"2025-10-01","close":8950.0},{"date":"2025-10-02","close":8950.0},{"date":"2025-10-10","close":8870.0},{"date":"2025-10-13","close":9100.0},{"date":"2025-10-14","close":9180.0},{"date":"2025-10-15","close":8970.0},{"date":"2025-10-16","close":9050.0},{"date":"2025-10-17","close":8980.0},{"date":"2025-10-20","close":8910.0},{"date":"2025-10-21","close":8900.0},{"date":"2025-10-22","close":8880.0},{"date":"2025-10-23","close":8830.0},{"date":"2025-10-24","close":8900.0},{"date":"2025-10-27","close":8830.0},{"date":"2025-10-28","close":8780.0},{"date":"2025-10-29","close":8800.0},{"date":"2025-10-30","close":8760.0},{"date":"2025-10-31","close":8650.0},{"date":"2025-11-03","close":8520.0},{"date":"2025-11-04","close":8470.0},{"date":"2025-11-05","close":8110.0},{"date":"2025-11-06","close":8120.0},{"date":"2025-11-07","close":8050.0},{"date":"2025-11-10","close":8300.0},{"date":"2025-11-11","close":8400.0},{"date":"2025-11-12","close":8450.0},{"date":"2025-11-13","close":8450.0},{"date":"2025-11-14","close":8370.0},{"date":"2025-11-17","close":8500.0},{"date":"2025-11-18","close":8290.0},{"date":"2025-11-19","close":8100.0},{"date":"2025-11-20","close":8070.0},{"date":"2025-11-21","close":8200.0},{"date":"2025-11-24","close":8180.0},{"date":"2025-11-25","close":8220.0},{"date":"2025-11-26","close":8290.0},{"date":"2025-11-27","close":8250.0},{"date":"2025-11-28","close":8150.0},{"date":"2025-12-01","close":8130.0},{"date":"2025-12-02","close":8170.0},{"date":"2025-12-03","close":8230.0},{"date":"2025-12-04","close":8250.0},{"date":"2025-12-05","close":8260.0},{"date":"2025-12-08","close":8180.0},{"date":"2025-12-09","close":8170.0},{"date":"2025-12-10","close":8170.0},{"date":"2025-12-11","close":8180.0},{"date":"2025-12-12","close":8180.0},{"date":"2025-12-15","close":8180.0},{"date":"2025-12-16","close":8210.0},{"date":"2025-12-17","close":8080.0},{"date":"2025-12-18","close":8120.0},{"date":"2025-12-19","close":8090.0},{"date":"2025-12-22","close":8130.0},{"date":"2025-12-23","close":7920.0},{"date":"2025-12-24","close":8020.0},{"date":"2025-12-26","close":8040.0},{"date":"2025-12-29","close":7980.0},{"date":"2025-12-30","close":7950.0},{"date":"2026-01-02","close":7970.0},{"date":"2026-01-05","close":7940.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7880.0},{"date":"2026-01-08","close":7790.0},{"date":"2026-01-09","close":8000.0},{"date":"2026-01-12","close":7930.0},{"date":"2026-01-13","close":7740.0},{"date":"2026-01-14","close":7920.0},{"date":"2026-01-15","close":7980.0},{"date":"2026-01-16","close":7940.0},{"date":"2026-01-19","close":7890.0},{"date":"2026-01-20","close":7860.0},{"date":"2026-01-21","close":7720.0},{"date":"2026-01-22","close":7870.0},{"date":"2026-01-23","close":7890.0},{"date":"2026-01-26","close":7910.0},{"date":"2026-01-27","close":7990.0},{"date":"2026-01-28","close":7990.0},{"date":"2026-01-29","close":8000.0},{"date":"2026-01-30","close":7910.0},{"date":"2026-02-02","close":7810.0},{"date":"2026-02-03","close":8290.0},{"date":"2026-02-04","close":8600.0},{"date":"2026-02-05","close":8630.0},{"date":"2026-02-06","close":8400.0},{"date":"2026-02-09","close":8480.0},{"date":"2026-02-10","close":8540.0},{"date":"2026-02-11","close":8480.0},{"date":"2026-02-12","close":8290.0},{"date":"2026-02-13","close":8290.0},{"date":"2026-02-19","close":8250.0},{"date":"2026-02-20","close":8190.0},{"date":"2026-02-23","close":8200.0},{"date":"2026-02-24","close":8190.0},{"date":"2026-02-25","close":8110.0},{"date":"2026-02-26","close":8140.0},{"date":"2026-02-27","close":8170.0},{"date":"2026-03-03","close":7880.0},{"date":"2026-03-04","close":7310.0},{"date":"2026-03-05","close":7490.0},{"date":"2026-03-06","close":7480.0},{"date":"2026-03-09","close":7650.0},{"date":"2026-03-10","close":7610.0},{"date":"2026-03-11","close":7630.0},{"date":"2026-03-12","close":7630.0},{"date":"2026-03-13","close":7700.0},{"date":"2026-03-16","close":7760.0},{"date":"2026-03-17","close":7780.0},{"date":"2026-03-18","close":7800.0},{"date":"2026-03-19","close":7730.0},{"date":"2026-03-20","close":7720.0},{"date":"2026-03-23","close":7710.0},{"date":"2026-03-24","close":7720.0},{"date":"2026-03-25","close":7850.0},{"date":"2026-03-26","close":7880.0},{"date":"2026-03-27","close":7870.0},{"date":"2026-03-30","close":7810.0},{"date":"2026-03-31","close":7810.0},{"date":"2026-04-01","close":7800.0},{"date":"2026-04-02","close":7840.0},{"date":"2026-04-03","close":7830.0},{"date":"2026-04-06","close":7760.0},{"date":"2026-04-07","close":7720.0},{"date":"2026-04-08","close":7770.0},{"date":"2026-04-09","close":7780.0},{"date":"2026-04-10","close":7800.0},{"date":"2026-04-13","close":7800.0},{"date":"2026-04-14","close":7800.0},{"date":"2026-04-15","close":7820.0},{"date":"2026-04-16","close":7800.0},{"date":"2026-04-17","close":7810.0},{"date":"2026-04-20","close":7850.0},{"date":"2026-04-21","close":7840.0},{"date":"2026-04-22","close":7890.0},{"date":"2026-04-23","close":7750.0},{"date":"2026-04-24","close":7750.0},{"date":"2026-04-27","close":7750.0},{"date":"2026-04-28","close":7830.0},{"date":"2026-04-29","close":7850.0},{"date":"2026-04-30","close":7840.0},{"date":"2026-05-04","close":7800.0},{"date":"2026-05-06","close":7800.0},{"date":"2026-05-07","close":7710.0},{"date":"2026-05-08","close":7760.0},{"date":"2026-05-11","close":7690.0},{"date":"2026-05-12","close":7680.0},{"date":"2026-05-13","close":7740.0},{"date":"2026-05-14","close":7740.0},{"date":"2026-05-15","close":7720.0},{"date":"2026-05-18","close":7650.0},{"date":"2026-05-19","close":7530.0},{"date":"2026-05-20","close":7330.0},{"date":"2026-05-21","close":7390.0},{"date":"2026-05-22","close":7390.0},{"date":"2026-05-26","close":7610.0},{"date":"2026-05-27","close":7610.0},{"date":"2026-05-28","close":7630.0},{"date":"2026-05-29","close":7550.0},{"date":"2026-06-01","close":7320.0},{"date":"2026-06-02","close":7300.0},{"date":"2026-06-04","close":7350.0},{"date":"2026-06-05","close":7400.0},{"date":"2026-06-08","close":7030.0},{"date":"2026-06-09","close":7060.0},{"date":"2026-06-10","close":7080.0},{"date":"2026-06-11","close":7090.0},{"date":"2026-06-12","close":7230.0},{"date":"2026-06-15","close":7390.0},{"date":"2026-06-16","close":7390.0},{"date":"2026-06-17","close":7400.0},{"date":"2026-06-18","close":7340.0},{"date":"2026-06-19","close":7120.0},{"date":"2026-06-22","close":6930.0},{"date":"2026-06-23","close":6970.0},{"date":"2026-06-24","close":6990.0},{"date":"2026-06-25","close":6730.0},{"date":"2026-06-26","close":6410.0},{"date":"2026-06-29","close":6480.0},{"date":"2026-06-30","close":6470.0},{"date":"2026-07-01","close":6520.0},{"date":"2026-07-02","close":6500.0},{"date":"2026-07-03","close":6540.0},{"date":"2026-07-06","close":6730.0},{"date":"2026-07-07","close":6630.0},{"date":"2026-07-08","close":6620.0},{"date":"2026-07-09","close":6550.0},{"date":"2026-07-10","close":6540.0},{"date":"2026-07-13","close":6600.0},{"date":"2026-07-14","close":6630.0},{"date":"2026-07-15","close":6570.0},{"date":"2026-07-16","close":6500.0},{"date":"2026-07-20","close":6530.0},{"date":"2026-07-21","close":6470.0},{"date":"2026-07-22","close":6530.0},{"date":"2026-07-23","close":6620.0},{"date":"2026-07-24","close":6410.0},{"date":"2026-07-27","close":6470.0},{"date":"2026-07-28","close":6520.0},{"date":"2026-07-29","close":6450.0},{"date":"2026-07-30","close":6280.0},{"date":"2026-07-31","close":6300.0},{"date":"2026-08-03","close":6320.0},{"date":"2026-08-04","close":6290.0},{"date":"2026-08-05","close":6290.0},{"date":"2026-08-06","close":6210.0},{"date":"2026-08-07","close":6400.0},{"date":"2026-08-10","close":6470.0},{"date":"2026-08-11","close":6640.0},{"date":"2026-08-12","close":6730.0},{"date":"2026-08-13","close":6730.0},{"date":"2026-08-14","close":6800.0},{"date":"2026-08-18","close":7070.0},{"date":"2026-08-19","close":7480.0},{"date":"2026-08-20","close":7570.0},{"date":"2026-08-21","close":7490.0},{"date":"2026-08-24","close":7350.0},{"date":"2026-08-25","close":7440.0},{"date":"2026-08-26","close":7700.0},{"date":"2026-08-27","close":7740.0},{"date":"2026-08-28","close":7860.0},{"date":"2026-08-31","close":7840.0},{"date":"2026-09-01","close":8060.0},{"date":"2026-09-02","close":8120.0},{"date":"2026-09-03","close":8190.0},{"date":"2026-09-04","close":8220.0},{"date":"2026-09-07","close":8060.0},{"date":"2026-09-08","close":7920.0},{"date":"2026-09-09","close":8240.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":8070.0},{"date":"2026-09-14","close":8100.0},{"date":"2026-09-15","close":8280.0},{"date":"2026-09-16","close":8210.0},{"date":"2026-09-17","close":8250.0},{"date":"2026-09-18","close":8030.0},{"date":"2026-09-21","close":8010.0},{"date":"2026-09-22","close":8060.0},{"date":"2026-09-23","close":7690.0},{"date":"2026-09-28","close":8220.0},{"date":"2026-09-29","close":7990.0},{"date":"2026-09-30","close":8000.0},{"date":"2026-10-01","close":7640.0},{"date":"2026-10-02","close":7910.0},{"date":"2026-10-06","close":7880.0},{"date":"2026-10-07","close":7870.0},{"date":"2026-10-08","close":7990.0},{"date":"2026-10-12","close":7770.0},{"date":"2026-10-13","close":7780.0},{"date":"2026-10-14","close":7510.0},{"date":"2026-10-15","close":7990.0},{"date":"2026-10-16","close":7840.0},{"date":"2026-10-19","close":7670.0},{"date":"2026-10-20","close":7600.0},{"date":"2026-10-21","close":7850.0},{"date":"2026-10-22","close":7420.0},{"date":"2026-10-23","close":7680.0}],"chart_data":[{"date":"2024-10-23","open":12027,"high":12236,"low":11967,"close":12067,"volume":2031,"rsi_14":45.0,"sma_20":12275.5,"sma_60":12034.67,"sma_120":12755.5},{"date":"2024-10-24","open":12067,"high":12216,"low":11897,"close":11997,"volume":2392,"rsi_14":45.38,"sma_20":12265.5,"sma_60":12026.83,"sma_120":12743.67},{"date":"2024-10-25","open":11997,"high":11997,"low":11609,"close":11658,"volume":3871,"rsi_14":36.0,"sma_20":12239.5,"sma_60":12015.33,"sma_120":12729.83},{"date":"2024-10-28","open":11658,"high":11877,"low":11559,"close":11569,"volume":3030,"rsi_14":34.18,"sma_20":12199.5,"sma_60":12006.17,"sma_120":12714.92},{"date":"2024-10-29","open":11798,"high":11798,"low":11549,"close":11579,"volume":675,"rsi_14":20.61,"sma_20":12157.0,"sma_60":11993.83,"sma_120":12699.33},{"date":"2024-10-30","open":11579,"high":11788,"low":11549,"close":11549,"volume":769,"rsi_14":20.15,"sma_20":12121.5,"sma_60":11982.33,"sma_120":12685.83},{"date":"2024-10-31","open":11519,"high":11589,"low":11360,"close":11569,"volume":1190,"rsi_14":21.64,"sma_20":12090.5,"sma_60":11974.0,"sma_120":12671.25},{"date":"2024-11-01","open":11539,"high":11559,"low":11240,"close":11250,"volume":4252,"rsi_14":19.86,"sma_20":12047.5,"sma_60":11961.0,"sma_120":12653.5},{"date":"2024-11-04","open":11260,"high":11748,"low":11240,"close":11240,"volume":4863,"rsi_14":9.92,"sma_20":12005.5,"sma_60":11943.17,"sma_120":12634.75},{"date":"2024-11-05","open":11260,"high":11350,"low":11161,"close":11250,"volume":5254,"rsi_14":9.92,"sma_20":11964.5,"sma_60":11930.67,"sma_120":12615.67},{"date":"2024-11-06","open":11171,"high":11280,"low":11121,"close":11181,"volume":2504,"rsi_14":9.56,"sma_20":11906.0,"sma_60":11934.33,"sma_120":12595.0},{"date":"2024-11-07","open":11081,"high":11200,"low":11051,"close":11181,"volume":2051,"rsi_14":6.11,"sma_20":11847.5,"sma_60":11933.67,"sma_120":12574.42},{"date":"2024-11-08","open":11101,"high":11310,"low":11031,"close":11200,"volume":2497,"rsi_14":8.62,"sma_20":11791.0,"sma_60":11929.5,"sma_120":12549.75},{"date":"2024-11-11","open":11200,"high":11449,"low":10961,"close":11190,"volume":2755,"rsi_14":9.62,"sma_20":11744.0,"sma_60":11922.83,"sma_120":12525.08},{"date":"2024-11-12","open":11190,"high":11340,"low":10703,"close":11190,"volume":8316,"rsi_14":6.0,"sma_20":11689.0,"sma_60":11911.67,"sma_120":12501.33},{"date":"2024-11-13","open":11031,"high":11310,"low":10802,"close":10872,"volume":2227,"rsi_14":4.8,"sma_20":11617.5,"sma_60":11887.83,"sma_120":12476.0},{"date":"2024-11-14","open":10603,"high":10862,"low":10314,"close":10314,"volume":12761,"rsi_14":4.08,"sma_20":11519.0,"sma_60":11855.5,"sma_120":12448.25},{"date":"2024-11-15","open":10215,"high":10543,"low":10205,"close":10434,"volume":1450,"rsi_14":12.0,"sma_20":11424.0,"sma_60":11826.33,"sma_120":12419.83},{"date":"2024-11-18","open":10683,"high":10683,"low":10354,"close":10424,"volume":2194,"rsi_14":11.33,"sma_20":11337.0,"sma_60":11794.67,"sma_120":12392.92},{"date":"2024-11-19","open":10215,"high":10454,"low":10205,"close":10304,"volume":3391,"rsi_14":10.69,"sma_20":11250.5,"sma_60":11763.33,"sma_120":12365.08},{"date":"2024-11-20","open":10145,"high":10284,"low":10056,"close":10065,"volume":9802,"rsi_14":8.29,"sma_20":11150.0,"sma_60":11728.67,"sma_120":12336.83},{"date":"2024-11-21","open":10065,"high":10135,"low":9956,"close":10046,"volume":2595,"rsi_14":9.93,"sma_20":11052.0,"sma_60":11693.5,"sma_120":12309.08},{"date":"2024-11-22","open":9946,"high":10145,"low":9946,"close":10026,"volume":1524,"rsi_14":9.87,"sma_20":10970.0,"sma_60":11655.5,"sma_120":12280.5},{"date":"2024-11-25","open":9956,"high":10056,"low":9916,"close":9966,"volume":2969,"rsi_14":8.92,"sma_20":10889.5,"sma_60":11619.0,"sma_120":12250.67},{"date":"2024-11-26","open":9966,"high":10065,"low":9856,"close":9946,"volume":2673,"rsi_14":9.21,"sma_20":10807.5,"sma_60":11584.17,"sma_120":12221.67},{"date":"2024-11-27","open":10056,"high":10056,"low":9896,"close":9926,"volume":1660,"rsi_14":9.09,"sma_20":10726.0,"sma_60":11551.5,"sma_120":12193.17},{"date":"2024-11-28","open":9956,"high":10036,"low":9926,"close":10006,"volume":1752,"rsi_14":12.5,"sma_20":10647.5,"sma_60":11526.0,"sma_120":12164.75},{"date":"2024-11-29","open":10046,"high":10046,"low":9866,"close":9976,"volume":2139,"rsi_14":12.35,"sma_20":10583.5,"sma_60":11499.67,"sma_120":12135.92},{"date":"2024-12-02","open":10036,"high":10056,"low":9846,"close":9966,"volume":2827,"rsi_14":12.27,"sma_20":10519.5,"sma_60":11468.67,"sma_120":12107.58},{"date":"2024-12-03","open":9886,"high":9966,"low":9836,"close":9936,"volume":11095,"rsi_14":14.93,"sma_20":10453.5,"sma_60":11434.67,"sma_120":12077.92},{"date":"2024-12-04","open":10603,"high":11230,"low":10105,"close":10135,"volume":64892,"rsi_14":40.82,"sma_20":10401.0,"sma_60":11405.33,"sma_120":12051.42},{"date":"2024-12-05","open":10215,"high":10663,"low":9787,"close":9876,"volume":19346,"rsi_14":25.0,"sma_20":10335.5,"sma_60":11376.67,"sma_120":12020.58},{"date":"2024-12-06","open":9876,"high":9876,"low":8960,"close":9548,"volume":12613,"rsi_14":19.44,"sma_20":10252.5,"sma_60":11340.0,"sma_120":11986.42},{"date":"2024-12-09","open":9309,"high":11658,"low":9010,"close":10056,"volume":146645,"rsi_14":43.17,"sma_20":10195.5,"sma_60":11320.67,"sma_120":11957.08},{"date":"2024-12-10","open":10255,"high":10752,"low":9667,"close":10464,"volume":51222,"rsi_14":60.0,"sma_20":10159.0,"sma_60":11308.0,"sma_120":11930.92},{"date":"2024-12-11","open":10752,"high":11609,"low":10703,"close":11569,"volume":92704,"rsi_14":74.76,"sma_20":10194.0,"sma_60":11318.67,"sma_120":11913.83},{"date":"2024-12-12","open":11429,"high":11758,"low":10812,"close":11439,"volume":44701,"rsi_14":72.19,"sma_20":10250.5,"sma_60":11327.17,"sma_120":11896.92},{"date":"2024-12-13","open":11439,"high":11559,"low":11161,"close":11479,"volume":11604,"rsi_14":73.9,"sma_20":10303.0,"sma_60":11330.33,"sma_120":11879.25},{"date":"2024-12-16","open":11987,"high":12276,"low":11569,"close":11798,"volume":46780,"rsi_14":76.72,"sma_20":10372.0,"sma_60":11333.83,"sma_120":11865.25},{"date":"2024-12-17","open":11688,"high":11947,"low":11509,"close":11648,"volume":9930,"rsi_14":73.96,"sma_20":10439.5,"sma_60":11324.83,"sma_120":11850.08},{"date":"2024-12-18","open":11599,"high":11798,"low":11350,"close":11778,"volume":7623,"rsi_14":74.32,"sma_20":10525.5,"sma_60":11317.0,"sma_120":11836.17},{"date":"2024-12-19","open":11778,"high":12196,"low":11539,"close":11658,"volume":4161,"rsi_14":72.53,"sma_20":10606.5,"sma_60":11308.0,"sma_120":11821.75},{"date":"2024-12-20","open":11648,"high":11967,"low":11200,"close":11619,"volume":6467,"rsi_14":71.96,"sma_20":10686.5,"sma_60":11298.67,"sma_120":11806.75},{"date":"2024-12-23","open":11549,"high":11788,"low":11001,"close":11519,"volume":5508,"rsi_14":70.65,"sma_20":10764.5,"sma_60":11284.5,"sma_120":11791.42},{"date":"2024-12-24","open":11410,"high":11718,"low":11320,"close":11410,"volume":4783,"rsi_14":67.02,"sma_20":10838.0,"sma_60":11267.5,"sma_120":11774.83},{"date":"2024-12-26","open":11688,"high":11688,"low":11171,"close":11300,"volume":13402,"rsi_14":69.81,"sma_20":10907.0,"sma_60":11251.5,"sma_120":11757.08},{"date":"2024-12-27","open":11550,"high":11550,"low":11000,"close":11320,"volume":7389,"rsi_14":76.13,"sma_20":10970.5,"sma_60":11236.17,"sma_120":11740.25},{"date":"2024-12-30","open":11320,"high":11320,"low":11000,"close":11150,"volume":2776,"rsi_14":67.68,"sma_20":11027.0,"sma_60":11219.33,"sma_120":11723.5},{"date":"2025-01-02","open":11150,"high":11530,"low":11130,"close":11150,"volume":5573,"rsi_14":62.5,"sma_20":11084.0,"sma_60":11203.0,"sma_120":11707.25},{"date":"2025-01-03","open":11420,"high":11500,"low":11200,"close":11350,"volume":8223,"rsi_14":41.82,"sma_20":11152.5,"sma_60":11190.17,"sma_120":11691.75},{"date":"2025-01-06","open":11350,"high":11350,"low":11190,"close":11270,"volume":4492,"rsi_14":43.12,"sma_20":11207.0,"sma_60":11171.33,"sma_120":11675.58},{"date":"2025-01-07","open":11170,"high":11350,"low":11100,"close":11270,"volume":7096,"rsi_14":41.67,"sma_20":11274.5,"sma_60":11152.5,"sma_120":11658.75},{"date":"2025-01-08","open":11160,"high":11280,"low":11120,"close":11150,"volume":3105,"rsi_14":24.26,"sma_20":11352.5,"sma_60":11132.0,"sma_120":11639.83},{"date":"2025-01-09","open":11130,"high":11240,"low":11130,"close":11180,"volume":3392,"rsi_14":29.03,"sma_20":11406.5,"sma_60":11115.33,"sma_120":11622.5},{"date":"2025-01-10","open":11300,"high":11300,"low":11050,"close":11260,"volume":2466,"rsi_14":26.05,"sma_20":11444.0,"sma_60":11097.33,"sma_120":11605.75},{"date":"2025-01-13","open":11250,"high":11250,"low":11010,"close":11120,"volume":3879,"rsi_14":25.62,"sma_20":11419.0,"sma_60":11076.83,"sma_120":11587.08},{"date":"2025-01-14","open":10950,"high":11130,"low":10950,"close":11050,"volume":3037,"rsi_14":25.0,"sma_20":11397.0,"sma_60":11055.5,"sma_120":11569.25},{"date":"2025-01-15","open":11050,"high":11130,"low":10850,"close":11090,"volume":3717,"rsi_14":29.66,"sma_20":11375.0,"sma_60":11034.0,"sma_120":11552.17},{"date":"2025-01-16","open":11090,"high":11150,"low":10960,"close":11080,"volume":4569,"rsi_14":32.41,"sma_20":11336.5,"sma_60":11015.17,"sma_120":11536.08},{"date":"2025-01-17","open":11080,"high":11080,"low":10900,"close":10910,"volume":3145,"rsi_14":30.7,"sma_20":11297.0,"sma_60":10995.67,"sma_120":11519.33},{"date":"2025-01-20","open":10910,"high":11120,"low":10800,"close":10960,"volume":3602,"rsi_14":34.48,"sma_20":11253.5,"sma_60":10976.33,"sma_120":11505.5},{"date":"2025-01-21","open":10960,"high":10960,"low":10680,"close":10750,"volume":3005,"rsi_14":33.33,"sma_20":11205.5,"sma_60":10954.67,"sma_120":11490.75},{"date":"2025-01-22","open":10680,"high":10680,"low":10550,"close":10600,"volume":2432,"rsi_14":29.63,"sma_20":11152.0,"sma_60":10936.17,"sma_120":11475.75},{"date":"2025-01-23","open":10550,"high":10850,"low":10460,"close":10670,"volume":6220,"rsi_14":22.13,"sma_20":11107.0,"sma_60":10920.33,"sma_120":11463.25},{"date":"2025-01-24","open":10640,"high":10850,"low":10510,"close":10560,"volume":5284,"rsi_14":21.6,"sma_20":11062.0,"sma_60":10902.5,"sma_120":11448.17},{"date":"2025-01-31","open":10590,"high":11590,"low":10570,"close":11430,"volume":41114,"rsi_14":53.77,"sma_20":11066.0,"sma_60":10899.67,"sma_120":11441.0},{"date":"2025-02-03","open":11420,"high":11690,"low":11000,"close":11240,"volume":13782,"rsi_14":52.05,"sma_20":11062.0,"sma_60":10893.33,"sma_120":11433.67},{"date":"2025-02-04","open":11240,"high":11540,"low":11210,"close":11480,"volume":12813,"rsi_14":56.25,"sma_20":11078.5,"sma_60":10896.33,"sma_120":11428.67},{"date":"2025-02-05","open":11310,"high":12000,"low":11260,"close":11980,"volume":13553,"rsi_14":62.77,"sma_20":11120.0,"sma_60":10907.83,"sma_120":11425.5},{"date":"2025-02-06","open":11980,"high":12060,"low":11760,"close":12000,"volume":6186,"rsi_14":66.3,"sma_20":11152.5,"sma_60":10919.5,"sma_120":11425.08},{"date":"2025-02-07","open":11840,"high":11910,"low":11580,"close":11590,"volume":5487,"rsi_14":58.88,"sma_20":11168.5,"sma_60":10925.5,"sma_120":11429.92},{"date":"2025-02-10","open":11480,"high":11570,"low":11240,"close":11300,"volume":5942,"rsi_14":53.19,"sma_20":11170.0,"sma_60":10926.67,"sma_120":11430.17},{"date":"2025-02-11","open":11300,"high":11560,"low":11220,"close":11390,"volume":5279,"rsi_14":54.6,"sma_20":11182.0,"sma_60":10929.0,"sma_120":11429.25},{"date":"2025-02-12","open":11390,"high":11600,"low":11160,"close":11290,"volume":3860,"rsi_14":55.76,"sma_20":11187.5,"sma_60":10929.83,"sma_120":11426.33},{"date":"2025-02-13","open":11290,"high":11650,"low":11180,"close":11550,"volume":3063,"rsi_14":58.4,"sma_20":11202.0,"sma_60":10935.0,"sma_120":11423.33},{"date":"2025-02-14","open":11550,"high":11700,"low":11050,"close":11540,"volume":4740,"rsi_14":61.93,"sma_20":11223.0,"sma_60":10945.33,"sma_120":11416.58},{"date":"2025-02-17","open":11630,"high":12060,"low":11290,"close":11800,"volume":9188,"rsi_14":67.54,"sma_20":11260.5,"sma_60":10969.33,"sma_120":11412.42},{"date":"2025-02-18","open":11800,"high":12000,"low":11460,"close":11800,"volume":3769,"rsi_14":66.87,"sma_20":11296.0,"sma_60":10991.33,"sma_120":11408.83},{"date":"2025-02-19","open":11650,"high":11990,"low":11550,"close":11740,"volume":5424,"rsi_14":67.88,"sma_20":11329.0,"sma_60":11012.5,"sma_120":11403.58},{"date":"2025-02-20","open":11850,"high":11850,"low":11440,"close":11610,"volume":3233,"rsi_14":53.52,"sma_20":11364.0,"sma_60":11033.5,"sma_120":11398.42},{"date":"2025-02-21","open":11600,"high":11950,"low":11480,"close":11600,"volume":7113,"rsi_14":57.56,"sma_20":11396.0,"sma_60":11058.33,"sma_120":11393.5},{"date":"2025-02-24","open":11700,"high":11700,"low":11540,"close":11700,"volume":3576,"rsi_14":54.91,"sma_20":11443.5,"sma_60":11085.17,"sma_120":11389.33},{"date":"2025-02-25","open":11700,"high":11700,"low":11470,"close":11600,"volume":4857,"rsi_14":39.67,"sma_20":11493.5,"sma_60":11110.67,"sma_120":11383.08},{"date":"2025-02-26","open":11600,"high":11700,"low":11400,"close":11640,"volume":3547,"rsi_14":40.32,"sma_20":11542.0,"sma_60":11137.83,"sma_120":11378.42},{"date":"2025-02-27","open":11640,"high":11640,"low":11420,"close":11420,"volume":774,"rsi_14":44.91,"sma_20":11585.0,"sma_60":11161.67,"sma_120":11372.92},{"date":"2025-02-28","open":11420,"high":11420,"low":11160,"close":11210,"volume":1948,"rsi_14":47.17,"sma_20":11574.0,"sma_60":11182.33,"sma_120":11366.92},{"date":"2025-03-04","open":11010,"high":11440,"low":11010,"close":11200,"volume":1105,"rsi_14":43.71,"sma_20":11572.0,"sma_60":11201.5,"sma_120":11363.75},{"date":"2025-03-05","open":11500,"high":11500,"low":11100,"close":11150,"volume":1717,"rsi_14":45.21,"sma_20":11555.5,"sma_60":11220.33,"sma_120":11360.0},{"date":"2025-03-06","open":11060,"high":11240,"low":10950,"close":11220,"volume":6675,"rsi_14":37.01,"sma_20":11517.5,"sma_60":11240.5,"sma_120":11354.58},{"date":"2025-03-07","open":11220,"high":11220,"low":10770,"close":10940,"volume":10120,"rsi_14":30.52,"sma_20":11464.5,"sma_60":11256.5,"sma_120":11345.58},{"date":"2025-03-10","open":10930,"high":11220,"low":10800,"close":10950,"volume":1112},{"date":"2025-03-11","open":10940,"high":10940,"low":10310,"close":10510,"volume":8456},{"date":"2025-03-12","open":10510,"high":10820,"low":10490,"close":10590,"volume":2271},{"date":"2025-03-13","open":10580,"high":10590,"low":10510,"close":10510,"volume":1044},{"date":"2025-03-14","open":10510,"high":10650,"low":10390,"close":10630,"volume":833},{"date":"2025-03-17","open":10630,"high":10800,"low":10600,"close":10660,"volume":1605},{"date":"2025-03-18","open":10660,"high":10770,"low":10400,"close":10520,"volume":2182},{"date":"2025-03-19","open":10510,"high":10550,"low":10310,"close":10450,"volume":3543},{"date":"2025-03-20","open":10720,"high":10720,"low":10350,"close":10550,"volume":1909},{"date":"2025-03-21","open":10550,"high":10790,"low":10350,"close":10470,"volume":1997},{"date":"2025-03-24","open":10210,"high":10300,"low":10200,"close":10210,"volume":3418},{"date":"2025-03-25","open":10310,"high":10310,"low":10010,"close":10090,"volume":1584},{"date":"2025-03-26","open":10090,"high":10410,"low":10010,"close":10230,"volume":1048},{"date":"2025-03-27","open":10470,"high":10470,"low":10170,"close":10300,"volume":1130},{"date":"2025-03-28","open":10300,"high":10350,"low":10160,"close":10180,"volume":651},{"date":"2025-03-31","open":9810,"high":10500,"low":9810,"close":9960,"volume":2464},{"date":"2025-04-01","open":9810,"high":10500,"low":9810,"close":10110,"volume":4813},{"date":"2025-04-02","open":9930,"high":10190,"low":9910,"close":9990,"volume":3558},{"date":"2025-04-03","open":9990,"high":10250,"low":9920,"close":10250,"volume":1392},{"date":"2025-04-04","open":10130,"high":11300,"low":9870,"close":10890,"volume":20548},{"date":"2025-04-07","open":10310,"high":11100,"low":10300,"close":10740,"volume":9542},{"date":"2025-04-08","open":10740,"high":11430,"low":10740,"close":11360,"volume":15100},{"date":"2025-04-09","open":11450,"high":11450,"low":10800,"close":10900,"volume":11046},{"date":"2025-04-10","open":11000,"high":11220,"low":10800,"close":11100,"volume":4024},{"date":"2025-04-11","open":11100,"high":11100,"low":10710,"close":10980,"volume":4017},{"date":"2025-04-14","open":10760,"high":10760,"low":9990,"close":10280,"volume":34624},{"date":"2025-04-15","open":10280,"high":10500,"low":10130,"close":10130,"volume":12200},{"date":"2025-04-16","open":10210,"high":10290,"low":9950,"close":9990,"volume":7608},{"date":"2025-04-17","open":10010,"high":10070,"low":10000,"close":10020,"volume":6812},{"date":"2025-04-18","open":10020,"high":10190,"low":10000,"close":10130,"volume":3397},{"date":"2025-04-21","open":10190,"high":10190,"low":10060,"close":10080,"volume":2148},{"date":"2025-04-22","open":10250,"high":10280,"low":10040,"close":10100,"volume":4224},{"date":"2025-04-23","open":10170,"high":10170,"low":10070,"close":10120,"volume":3097},{"date":"2025-04-24","open":10220,"high":10220,"low":10060,"close":10140,"volume":2662},{"date":"2025-04-25","open":10160,"high":10180,"low":10130,"close":10140,"volume":774},{"date":"2025-04-28","open":10180,"high":10180,"low":10090,"close":10100,"volume":980},{"date":"2025-04-29","open":10150,"high":10160,"low":10100,"close":10140,"volume":3097},{"date":"2025-04-30","open":10120,"high":10160,"low":10050,"close":10100,"volume":2031},{"date":"2025-05-02","open":10170,"high":10170,"low":10040,"close":10050,"volume":1199},{"date":"2025-05-07","open":10050,"high":10090,"low":9970,"close":10050,"volume":2332},{"date":"2025-05-08","open":10100,"high":10100,"low":9950,"close":10050,"volume":824},{"date":"2025-05-09","open":10150,"high":10150,"low":10010,"close":10010,"volume":947},{"date":"2025-05-12","open":10180,"high":10180,"low":10010,"close":10010,"volume":1284},{"date":"2025-05-13","open":9630,"high":9870,"low":9550,"close":9800,"volume":18434},{"date":"2025-05-14","open":9800,"high":9890,"low":9770,"close":9840,"volume":3168},{"date":"2025-05-15","open":9840,"high":9860,"low":9790,"close":9810,"volume":3014},{"date":"2025-05-16","open":9860,"high":9860,"low":9760,"close":9820,"volume":2349},{"date":"2025-05-19","open":9700,"high":9740,"low":9600,"close":9740,"volume":4708},{"date":"2025-05-20","open":9600,"high":9700,"low":9540,"close":9630,"volume":10078},{"date":"2025-05-21","open":9670,"high":9710,"low":9650,"close":9650,"volume":1396},{"date":"2025-05-22","open":9670,"high":9670,"low":9510,"close":9540,"volume":2367},{"date":"2025-05-23","open":9540,"high":9610,"low":9420,"close":9510,"volume":2213},{"date":"2025-05-26","open":9450,"high":9540,"low":9240,"close":9400,"volume":7387},{"date":"2025-05-27","open":9400,"high":9470,"low":9390,"close":9440,"volume":1016},{"date":"2025-05-28","open":9500,"high":9540,"low":9330,"close":9500,"volume":2008},{"date":"2025-05-29","open":9500,"high":9640,"low":9500,"close":9600,"volume":1375},{"date":"2025-05-30","open":9600,"high":9730,"low":9580,"close":9590,"volume":2617},{"date":"2025-06-02","open":9590,"high":9800,"low":9580,"close":9800,"volume":1592},{"date":"2025-06-04","open":9810,"high":9820,"low":9600,"close":9810,"volume":2271},{"date":"2025-06-05","open":9810,"high":9880,"low":9750,"close":9830,"volume":2203},{"date":"2025-06-09","open":9930,"high":9930,"low":9710,"close":9900,"volume":3268},{"date":"2025-06-10","open":9900,"high":9900,"low":9760,"close":9880,"volume":2087},{"date":"2025-06-11","open":9880,"high":9890,"low":9730,"close":9880,"volume":1566},{"date":"2025-06-12","open":9880,"high":10000,"low":9750,"close":10000,"volume":5147},{"date":"2025-06-13","open":10010,"high":10010,"low":9770,"close":9900,"volume":2000},{"date":"2025-06-16","open":9900,"high":9900,"low":9740,"close":9860,"volume":2068},{"date":"2025-06-17","open":9860,"high":9860,"low":9760,"close":9790,"volume":2711},{"date":"2025-06-18","open":9740,"high":9790,"low":9690,"close":9770,"volume":2442},{"date":"2025-06-19","open":9770,"high":9890,"low":9600,"close":9890,"volume":3019},{"date":"2025-06-20","open":9890,"high":9890,"low":9745,"close":9790,"volume":1363},{"date":"2025-06-23","open":9750,"high":9790,"low":9540,"close":9570,"volume":3224},{"date":"2025-06-24","open":9530,"high":9660,"low":9530,"close":9580,"volume":10240},{"date":"2025-06-25","open":9550,"high":9640,"low":9490,"close":9550,"volume":6500},{"date":"2025-06-26","open":9560,"high":9580,"low":9450,"close":9550,"volume":4901},{"date":"2025-06-27","open":9550,"high":9590,"low":9450,"close":9560,"volume":2927},{"date":"2025-06-30","open":9560,"high":9560,"low":9450,"close":9460,"volume":3778},{"date":"2025-07-01","open":9500,"high":9560,"low":9470,"close":9520,"volume":1943},{"date":"2025-07-02","open":9470,"high":9540,"low":9430,"close":9510,"volume":2565},{"date":"2025-07-03","open":9540,"high":9550,"low":9500,"close":9550,"volume":1515},{"date":"2025-07-04","open":9550,"high":9550,"low":9500,"close":9540,"volume":1331},{"date":"2025-07-07","open":9520,"high":9640,"low":9500,"close":9630,"volume":2106},{"date":"2025-07-08","open":9650,"high":9650,"low":9510,"close":9620,"volume":788},{"date":"2025-07-09","open":9660,"high":9700,"low":9550,"close":9660,"volume":2779},{"date":"2025-07-10","open":9700,"high":9760,"low":9620,"close":9720,"volume":3863},{"date":"2025-07-11","open":9720,"high":9860,"low":9700,"close":9850,"volume":3869},{"date":"2025-07-14","open":9850,"high":9900,"low":9310,"close":9860,"volume":5000},{"date":"2025-07-15","open":9850,"high":9890,"low":9760,"close":9860,"volume":945},{"date":"2025-07-16","open":9860,"high":9860,"low":9760,"close":9860,"volume":1157},{"date":"2025-07-17","open":9880,"high":9880,"low":9670,"close":9700,"volume":2549},{"date":"2025-07-18","open":9700,"high":9840,"low":9610,"close":9720,"volume":1516},{"date":"2025-07-21","open":9720,"high":9780,"low":9620,"close":9680,"volume":527},{"date":"2025-07-22","open":9690,"high":9710,"low":9550,"close":9650,"volume":4354},{"date":"2025-07-23","open":9620,"high":9730,"low":9550,"close":9650,"volume":1005},{"date":"2025-07-24","open":9600,"high":9640,"low":9560,"close":9620,"volume":1148},{"date":"2025-07-25","open":9690,"high":9690,"low":9560,"close":9640,"volume":333},{"date":"2025-07-28","open":9680,"high":9690,"low":9550,"close":9640,"volume":1601},{"date":"2025-07-29","open":9680,"high":9680,"low":9490,"close":9540,"volume":3597},{"date":"2025-07-30","open":9580,"high":9580,"low":9550,"close":9550,"volume":229},{"date":"2025-07-31","open":9550,"high":9680,"low":9400,"close":9520,"volume":5591},{"date":"2025-08-01","open":9580,"high":9580,"low":9310,"close":9470,"volume":3832},{"date":"2025-08-04","open":9470,"high":9630,"low":9330,"close":9590,"volume":5937},{"date":"2025-08-05","open":9580,"high":9580,"low":9490,"close":9490,"volume":2914},{"date":"2025-08-06","open":9530,"high":9530,"low":9490,"close":9510,"volume":888},{"date":"2025-08-07","open":9420,"high":9530,"low":9390,"close":9490,"volume":2526},{"date":"2025-08-08","open":9490,"high":9500,"low":9400,"close":9470,"volume":2144},{"date":"2025-08-11","open":9400,"high":9460,"low":9370,"close":9460,"volume":1996},{"date":"2025-08-12","open":9490,"high":9490,"low":9390,"close":9390,"volume":684},{"date":"2025-08-13","open":9410,"high":9490,"low":9330,"close":9440,"volume":2097},{"date":"2025-08-14","open":9460,"high":9470,"low":9330,"close":9400,"volume":2265},{"date":"2025-08-18","open":9420,"high":9500,"low":9320,"close":9440,"volume":1012},{"date":"2025-08-19","open":9440,"high":9460,"low":9250,"close":9370,"volume":4563},{"date":"2025-08-20","open":9330,"high":9360,"low":9200,"close":9360,"volume":2481},{"date":"2025-08-21","open":9420,"high":9420,"low":9200,"close":9270,"volume":1752},{"date":"2025-08-22","open":9270,"high":9270,"low":9180,"close":9230,"volume":1372},{"date":"2025-08-25","open":9160,"high":9370,"low":9160,"close":9340,"volume":1921},{"date":"2025-08-26","open":9400,"high":9400,"low":9150,"close":9200,"volume":3069},{"date":"2025-08-27","open":9200,"high":9390,"low":9160,"close":9280,"volume":3393},{"date":"2025-08-28","open":9240,"high":9360,"low":9200,"close":9260,"volume":601},{"date":"2025-08-29","open":9240,"high":9240,"low":9150,"close":9240,"volume":1841},{"date":"2025-09-01","open":9240,"high":9240,"low":9140,"close":9220,"volume":413},{"date":"2025-09-02","open":9220,"high":9220,"low":9130,"close":9160,"volume":765},{"date":"2025-09-03","open":9050,"high":9160,"low":9030,"close":9090,"volume":965},{"date":"2025-09-04","open":9160,"high":9160,"low":9070,"close":9160,"volume":2147},{"date":"2025-09-05","open":9160,"high":9190,"low":9060,"close":9180,"volume":3042},{"date":"2025-09-08","open":9110,"high":9210,"low":9040,"close":9140,"volume":1886},{"date":"2025-09-09","open":9260,"high":9260,"low":9050,"close":9180,"volume":976},{"date":"2025-09-10","open":9180,"high":9180,"low":8980,"close":9100,"volume":6309},{"date":"2025-09-11","open":9100,"high":9100,"low":9000,"close":9050,"volume":2783},{"date":"2025-09-12","open":9110,"high":9250,"low":8900,"close":9070,"volume":4132},{"date":"2025-09-15","open":9070,"high":9300,"low":9060,"close":9170,"volume":2535},{"date":"2025-09-16","open":9170,"high":9230,"low":9080,"close":9130,"volume":3055},{"date":"2025-09-17","open":9170,"high":9170,"low":8980,"close":9050,"volume":5807},{"date":"2025-09-18","open":9090,"high":9120,"low":9020,"close":9080,"volume":1518},{"date":"2025-09-19","open":9060,"high":9290,"low":9050,"close":9100,"volume":2715},{"date":"2025-09-22","open":9100,"high":9100,"low":8980,"close":9100,"volume":1720},{"date":"2025-09-23","open":9200,"high":9200,"low":8990,"close":9090,"volume":2147},{"date":"2025-09-24","open":9080,"high":9080,"low":8970,"close":8980,"volume":617},{"date":"2025-09-25","open":8930,"high":8980,"low":8890,"close":8940,"volume":1815},{"date":"2025-09-26","open":8940,"high":9140,"low":8870,"close":8980,"volume":2495},{"date":"2025-09-29","open":8980,"high":8980,"low":8910,"close":8910,"volume":923},{"date":"2025-09-30","open":8910,"high":9060,"low":8870,"close":8960,"volume":883},{"date":"2025-10-01","open":8980,"high":9050,"low":8880,"close":8950,"volume":1004},{"date":"2025-10-02","open":8900,"high":8960,"low":8850,"close":8950,"volume":2949},{"date":"2025-10-10","open":8870,"high":9040,"low":8860,"close":8870,"volume":6692},{"date":"2025-10-13","open":8870,"high":9100,"low":8870,"close":9100,"volume":14490},{"date":"2025-10-14","open":9100,"high":9230,"low":9000,"close":9180,"volume":10048},{"date":"2025-10-15","open":9250,"high":9250,"low":8950,"close":8970,"volume":7207},{"date":"2025-10-16","open":9250,"high":9250,"low":9000,"close":9050,"volume":4879},{"date":"2025-10-17","open":9050,"high":9050,"low":8970,"close":8980,"volume":1860},{"date":"2025-10-20","open":8980,"high":9070,"low":8830,"close":8910,"volume":6450},{"date":"2025-10-21","open":9030,"high":9030,"low":8830,"close":8900,"volume":2300},{"date":"2025-10-22","open":8900,"high":9000,"low":8810,"close":8880,"volume":1516},{"date":"2025-10-23","open":8810,"high":8920,"low":8810,"close":8830,"volume":1322},{"date":"2025-10-24","open":8830,"high":8900,"low":8710,"close":8900,"volume":7191},{"date":"2025-10-27","open":9000,"high":9000,"low":8750,"close":8830,"volume":2820},{"date":"2025-10-28","open":9000,"high":9000,"low":8720,"close":8780,"volume":1636},{"date":"2025-10-29","open":8940,"high":8940,"low":8710,"close":8800,"volume":3316},{"date":"2025-10-30","open":8800,"high":8800,"low":8650,"close":8760,"volume":2952},{"date":"2025-10-31","open":8760,"high":8760,"low":8600,"close":8650,"volume":2710},{"date":"2025-11-03","open":8550,"high":8650,"low":8500,"close":8520,"volume":2110,"rsi_14":17.0,"sma_20":8888.5,"sma_60":9114.33,"sma_120":9406.08},{"date":"2025-11-04","open":8590,"high":8590,"low":8400,"close":8470,"volume":2794,"rsi_14":20.24,"sma_20":8864.0,"sma_60":9095.67,"sma_120":9392.92},{"date":"2025-11-05","open":8470,"high":8470,"low":8050,"close":8110,"volume":4872,"rsi_14":8.04,"sma_20":8822.0,"sma_60":9072.67,"sma_120":9377.08},{"date":"2025-11-06","open":8250,"high":8420,"low":8050,"close":8120,"volume":3540,"rsi_14":9.43,"sma_20":8780.5,"sma_60":9049.5,"sma_120":9361.33},{"date":"2025-11-07","open":8060,"high":8120,"low":7940,"close":8050,"volume":3532,"rsi_14":9.43,"sma_20":8739.5,"sma_60":9025.5,"sma_120":9346.75},{"date":"2025-11-10","open":8050,"high":8310,"low":7950,"close":8300,"volume":8183,"rsi_14":26.92,"sma_20":8699.5,"sma_60":9006.0,"sma_120":9333.92},{"date":"2025-11-11","open":8460,"high":8470,"low":8250,"close":8400,"volume":1907,"rsi_14":32.61,"sma_20":8660.5,"sma_60":8988.33,"sma_120":9322.17},{"date":"2025-11-12","open":8380,"high":8600,"low":8190,"close":8450,"volume":1534,"rsi_14":36.23,"sma_20":8634.5,"sma_60":8972.67,"sma_120":9310.75},{"date":"2025-11-13","open":8450,"high":8570,"low":8280,"close":8450,"volume":1535,"rsi_14":32.82,"sma_20":8604.5,"sma_60":8956.17,"sma_120":9300.0},{"date":"2025-11-14","open":8340,"high":8680,"low":8320,"close":8370,"volume":1557,"rsi_14":32.58,"sma_20":8574.0,"sma_60":8939.0,"sma_120":9289.5},{"date":"2025-11-17","open":8370,"high":8500,"low":8200,"close":8500,"volume":2932,"rsi_14":40.0,"sma_20":8553.5,"sma_60":8923.33,"sma_120":9279.92},{"date":"2025-11-18","open":8450,"high":8450,"low":8290,"close":8290,"volume":559,"rsi_14":33.96,"sma_20":8523.0,"sma_60":8905.33,"sma_120":9269.5},{"date":"2025-11-19","open":8400,"high":8400,"low":8100,"close":8100,"volume":1588,"rsi_14":31.03,"sma_20":8484.0,"sma_60":8884.33,"sma_120":9257.75},{"date":"2025-11-20","open":8290,"high":8290,"low":8040,"close":8070,"volume":1834,"rsi_14":32.53,"sma_20":8446.0,"sma_60":8864.33,"sma_120":9246.67},{"date":"2025-11-21","open":8110,"high":8200,"low":8020,"close":8200,"volume":908,"rsi_14":40.36,"sma_20":8411.0,"sma_60":8847.17,"sma_120":9236.33},{"date":"2025-11-24","open":8100,"high":8200,"low":8060,"close":8180,"volume":2125,"rsi_14":41.1,"sma_20":8378.5,"sma_60":8827.83,"sma_120":9225.33},{"date":"2025-11-25","open":8180,"high":8220,"low":8150,"close":8220,"volume":566,"rsi_14":54.2,"sma_20":8350.5,"sma_60":8811.5,"sma_120":9213.83},{"date":"2025-11-26","open":8300,"high":8300,"low":8170,"close":8290,"volume":605,"rsi_14":56.2,"sma_20":8325.0,"sma_60":8795.0,"sma_120":9203.0},{"date":"2025-11-27","open":8230,"high":8250,"low":8070,"close":8250,"volume":1088,"rsi_14":57.46,"sma_20":8299.5,"sma_60":8778.17,"sma_120":9190.08},{"date":"2025-11-28","open":8250,"high":8250,"low":8150,"close":8150,"volume":2500,"rsi_14":43.7,"sma_20":8274.5,"sma_60":8760.0,"sma_120":9176.25},{"date":"2025-12-01","open":8150,"high":8250,"low":8130,"close":8130,"volume":1371,"rsi_14":37.84,"sma_20":8255.0,"sma_60":8741.83,"sma_120":9162.08},{"date":"2025-12-02","open":8220,"high":8300,"low":8150,"close":8170,"volume":259,"rsi_14":37.27,"sma_20":8240.0,"sma_60":8725.33,"sma_120":9147.67},{"date":"2025-12-03","open":8250,"high":8250,"low":8140,"close":8230,"volume":3171,"rsi_14":40.52,"sma_20":8246.0,"sma_60":8711.0,"sma_120":9133.92},{"date":"2025-12-04","open":8320,"high":8320,"low":8170,"close":8250,"volume":419,"rsi_14":44.55,"sma_20":8252.5,"sma_60":8695.83,"sma_120":9120.33},{"date":"2025-12-05","open":8340,"high":8340,"low":8140,"close":8260,"volume":827,"rsi_14":37.76,"sma_20":8263.0,"sma_60":8680.5,"sma_120":9105.83},{"date":"2025-12-08","open":8260,"high":8260,"low":8050,"close":8180,"volume":2032,"rsi_14":43.53,"sma_20":8257.0,"sma_60":8664.5,"sma_120":9091.5},{"date":"2025-12-09","open":8260,"high":8260,"low":8090,"close":8170,"volume":489,"rsi_14":55.22,"sma_20":8245.5,"sma_60":8647.67,"sma_120":9077.42},{"date":"2025-12-10","open":8170,"high":8310,"low":8060,"close":8170,"volume":1203,"rsi_14":57.81,"sma_20":8231.5,"sma_60":8632.17,"sma_120":9063.92},{"date":"2025-12-11","open":8290,"high":8290,"low":8010,"close":8180,"volume":1857,"rsi_14":48.08,"sma_20":8218.0,"sma_60":8617.67,"sma_120":9050.67},{"date":"2025-12-12","open":8250,"high":8310,"low":8100,"close":8180,"volume":1783,"rsi_14":50.0,"sma_20":8208.5,"sma_60":8602.83,"sma_120":9036.42},{"date":"2025-12-15","open":8280,"high":8280,"low":8100,"close":8180,"volume":2472,"rsi_14":45.65,"sma_20":8192.5,"sma_60":8586.33,"sma_120":9023.0},{"date":"2025-12-16","open":8410,"high":8410,"low":8090,"close":8210,"volume":2499,"rsi_14":40.48,"sma_20":8188.5,"sma_60":8571.0,"sma_120":9011.67},{"date":"2025-12-17","open":8210,"high":8210,"low":8080,"close":8080,"volume":1870,"rsi_14":33.33,"sma_20":8187.5,"sma_60":8554.83,"sma_120":8999.17},{"date":"2025-12-18","open":8080,"high":8230,"low":8060,"close":8120,"volume":1798,"rsi_14":46.67,"sma_20":8190.0,"sma_60":8539.17,"sma_120":8987.25},{"date":"2025-12-19","open":8120,"high":8120,"low":8030,"close":8090,"volume":1522,"rsi_14":45.65,"sma_20":8184.5,"sma_60":8522.33,"sma_120":8975.08},{"date":"2025-12-22","open":8130,"high":8180,"low":8105,"close":8130,"volume":199,"rsi_14":45.65,"sma_20":8182.0,"sma_60":8506.17,"sma_120":8963.17},{"date":"2025-12-23","open":8240,"high":8240,"low":7870,"close":7920,"volume":5721,"rsi_14":24.59,"sma_20":8167.0,"sma_60":8486.67,"sma_120":8950.33},{"date":"2025-12-24","open":7930,"high":8090,"low":7930,"close":8020,"volume":3982,"rsi_14":33.33,"sma_20":8153.5,"sma_60":8470.67,"sma_120":8937.83},{"date":"2025-12-26","open":8080,"high":8080,"low":8000,"close":8040,"volume":4351,"rsi_14":34.29,"sma_20":8143.0,"sma_60":8455.67,"sma_120":8925.58},{"date":"2025-12-29","open":8040,"high":8050,"low":7900,"close":7980,"volume":670,"rsi_14":35.29,"sma_20":8134.5,"sma_60":8439.0,"sma_120":8912.5},{"date":"2025-12-30","open":8050,"high":8050,"low":7910,"close":7950,"volume":3882,"rsi_14":34.29,"sma_20":8125.5,"sma_60":8423.0,"sma_120":8899.25},{"date":"2026-01-02","open":8030,"high":8040,"low":7920,"close":7970,"volume":2605,"rsi_14":36.11,"sma_20":8115.5,"sma_60":8406.5,"sma_120":8885.42},{"date":"2026-01-05","open":8000,"high":8030,"low":7850,"close":7940,"volume":3806,"rsi_14":33.78,"sma_20":8101.0,"sma_60":8389.67,"sma_120":8871.42},{"date":"2026-01-06","open":8080,"high":8080,"low":7790,"close":7900,"volume":5477,"rsi_14":32.05,"sma_20":8083.5,"sma_60":8372.17,"sma_120":8856.75},{"date":"2026-01-07","open":7900,"high":7930,"low":7810,"close":7880,"volume":2498,"rsi_14":31.25,"sma_20":8064.5,"sma_60":8355.67,"sma_120":8841.42},{"date":"2026-01-08","open":7940,"high":7940,"low":7670,"close":7790,"volume":6546,"rsi_14":25.58,"sma_20":8045.0,"sma_60":8333.83,"sma_120":8824.25},{"date":"2026-01-09","open":7730,"high":8000,"low":7700,"close":8000,"volume":4987,"rsi_14":45.74,"sma_20":8036.5,"sma_60":8314.17,"sma_120":8808.75},{"date":"2026-01-12","open":8000,"high":8000,"low":7840,"close":7930,"volume":2584,"rsi_14":40.21,"sma_20":8024.5,"sma_60":8296.83,"sma_120":8792.67},{"date":"2026-01-13","open":7930,"high":7930,"low":7720,"close":7740,"volume":4508,"rsi_14":34.51,"sma_20":8002.5,"sma_60":8275.0,"sma_120":8775.0},{"date":"2026-01-14","open":7740,"high":7950,"low":7650,"close":7920,"volume":5294,"rsi_14":41.73,"sma_20":7989.5,"sma_60":8257.33,"sma_120":8760.17},{"date":"2026-01-15","open":7920,"high":8030,"low":7810,"close":7980,"volume":1734,"rsi_14":52.68,"sma_20":7979.5,"sma_60":8241.83,"sma_120":8745.67},{"date":"2026-01-16","open":7980,"high":7980,"low":7840,"close":7940,"volume":2502,"rsi_14":4.91,"sma_20":11282.0,"sma_60":11219.17,"sma_120":11312.25},{"date":"2026-01-19","open":7940,"high":8080,"low":7830,"close":7890,"volume":6001,"rsi_14":43.12,"sma_20":7956.5,"sma_60":8209.33,"sma_120":8716.5},{"date":"2026-01-20","open":7830,"high":7940,"low":7790,"close":7860,"volume":5153,"rsi_14":44.34,"sma_20":7943.5,"sma_60":8193.17,"sma_120":8701.58},{"date":"2026-01-21","open":7890,"high":7900,"low":7710,"close":7720,"volume":2672,"rsi_14":40.17,"sma_20":7925.0,"sma_60":8173.5,"sma_120":8685.75},{"date":"2026-01-22","open":7720,"high":8000,"low":7680,"close":7870,"volume":4227,"rsi_14":46.15,"sma_20":7912.0,"sma_60":8157.5,"sma_120":8671.0},{"date":"2026-01-23","open":7870,"high":7960,"low":7790,"close":7890,"volume":1858,"rsi_14":48.06,"sma_20":7910.5,"sma_60":8142.67,"sma_120":8656.42},{"date":"2026-01-26","open":7890,"high":7930,"low":7810,"close":7910,"volume":4109,"rsi_14":50.39,"sma_20":7905.0,"sma_60":8127.83,"sma_120":8642.83},{"date":"2026-01-27","open":7910,"high":8050,"low":7910,"close":7990,"volume":5728,"rsi_14":54.14,"sma_20":7902.5,"sma_60":8115.0,"sma_120":8629.83},{"date":"2026-01-28","open":7990,"high":8080,"low":7930,"close":7990,"volume":2955,"rsi_14":58.06,"sma_20":7903.0,"sma_60":8104.0,"sma_120":8617.08},{"date":"2026-01-29","open":7990,"high":8150,"low":7830,"close":8000,"volume":3204,"rsi_14":50.0,"sma_20":7905.5,"sma_60":8095.33,"sma_120":8604.83},{"date":"2026-01-30","open":7940,"high":8000,"low":7890,"close":7910,"volume":2688,"rsi_14":49.06,"sma_20":7902.5,"sma_60":8086.0,"sma_120":8590.83},{"date":"2026-02-02","open":7910,"high":7910,"low":7620,"close":7810,"volume":4239,"rsi_14":53.61,"sma_20":7896.0,"sma_60":8081.0,"sma_120":8576.83},{"date":"2026-02-03","open":7810,"high":8300,"low":7600,"close":8290,"volume":21452,"rsi_14":64.57,"sma_20":7915.5,"sma_60":8083.83,"sma_120":8566.67},{"date":"2026-02-04","open":8280,"high":8790,"low":8100,"close":8600,"volume":19707,"rsi_14":17.61,"sma_20":11147.0,"sma_60":11197.17,"sma_120":11286.92},{"date":"2026-02-05","open":8690,"high":8690,"low":8510,"close":8630,"volume":9941,"rsi_14":18.33,"sma_20":11009.0,"sma_60":11181.17,"sma_120":11260.58},{"date":"2026-02-06","open":8630,"high":8640,"low":8000,"close":8400,"volume":10812,"rsi_14":17.96,"sma_20":10864.5,"sma_60":11152.83,"sma_120":11236.75},{"date":"2026-02-09","open":8410,"high":8800,"low":8370,"close":8480,"volume":6526,"rsi_14":19.29,"sma_20":10711.0,"sma_60":11119.0,"sma_120":11213.5},{"date":"2026-02-10","open":8480,"high":8550,"low":8320,"close":8540,"volume":2604,"rsi_14":18.65,"sma_20":10561.0,"sma_60":11067.67,"sma_120":11193.17},{"date":"2026-02-11","open":8730,"high":8730,"low":8330,"close":8480,"volume":3462,"rsi_14":18.8,"sma_20":10395.0,"sma_60":11017.5,"sma_120":11172.33},{"date":"2026-02-12","open":8500,"high":8500,"low":8280,"close":8290,"volume":4355,"rsi_14":17.48,"sma_20":10219.5,"sma_60":10963.5,"sma_120":11146.92},{"date":"2026-02-13","open":8360,"high":8360,"low":8130,"close":8290,"volume":7244,"rsi_14":18.26,"sma_20":10047.0,"sma_60":10904.17,"sma_120":11119.0},{"date":"2026-02-19","open":8230,"high":8370,"low":8170,"close":8250,"volume":3489,"rsi_14":18.91,"sma_20":9879.0,"sma_60":10846.67,"sma_120":11085.75},{"date":"2026-02-20","open":8330,"high":8330,"low":8100,"close":8190,"volume":4609,"rsi_14":18.71,"sma_20":9708.5,"sma_60":10786.0,"sma_120":11051.5},{"date":"2026-02-23","open":8180,"high":8220,"low":8140,"close":8200,"volume":3804,"rsi_14":19.08,"sma_20":9533.5,"sma_60":10727.5,"sma_120":11017.75},{"date":"2026-02-24","open":8190,"high":8190,"low":8140,"close":8190,"volume":7165,"rsi_14":17.83,"sma_20":9363.0,"sma_60":10669.5,"sma_120":10984.08},{"date":"2026-02-25","open":8210,"high":8280,"low":8060,"close":8110,"volume":8797,"rsi_14":59.15,"sma_20":8227.5,"sma_60":8101.67,"sma_120":8456.58},{"date":"2026-02-26","open":8110,"high":8680,"low":8000,"close":8140,"volume":14139,"rsi_14":56.49,"sma_20":9022.5,"sma_60":10556.5,"sma_120":10912.0},{"date":"2026-02-27","open":7960,"high":8260,"low":7960,"close":8170,"volume":7434,"rsi_14":26.37,"sma_20":8248.0,"sma_60":8097.83,"sma_120":8438.0},{"date":"2026-03-03","open":8170,"high":8170,"low":7500,"close":7880,"volume":10674,"rsi_14":17.95,"sma_20":8242.5,"sma_60":8093.33,"sma_120":8426.67},{"date":"2026-03-04","open":7880,"high":7880,"low":7200,"close":7310,"volume":17523,"rsi_14":13.91,"sma_20":8208.0,"sma_60":8079.67,"sma_120":8410.75},{"date":"2026-03-05","open":7260,"high":7540,"low":7260,"close":7490,"volume":6699,"rsi_14":19.25,"sma_20":8187.0,"sma_60":8068.33,"sma_120":8396.83},{"date":"2026-03-06","open":7490,"high":7740,"low":7410,"close":7480,"volume":4117,"rsi_14":16.03,"sma_20":8170.5,"sma_60":8055.83,"sma_120":8383.42},{"date":"2026-03-09","open":7470,"high":7650,"low":7330,"close":7650,"volume":6373,"rsi_14":25.15,"sma_20":8138.5,"sma_60":8045.83,"sma_120":8370.83},{"date":"2026-03-10","open":7450,"high":7760,"low":7360,"close":7610,"volume":9710,"rsi_14":27.63,"sma_20":8089.0,"sma_60":8035.0,"sma_120":8357.75},{"date":"2026-03-11","open":7830,"high":7830,"low":7540,"close":7630,"volume":4114,"rsi_14":28.57,"sma_20":8039.0,"sma_60":8025.83,"sma_120":8345.17},{"date":"2026-03-12","open":7630,"high":7630,"low":7560,"close":7630,"volume":2491,"rsi_14":29.33,"sma_20":8000.5,"sma_60":8016.83,"sma_120":8332.25},{"date":"2026-03-13","open":7310,"high":7840,"low":7310,"close":7700,"volume":10736,"rsi_14":33.77,"sma_20":7961.5,"sma_60":8009.0,"sma_120":8320.58},{"date":"2026-03-16","open":7700,"high":7860,"low":7700,"close":7760,"volume":5220,"rsi_14":35.9,"sma_20":7922.5,"sma_60":9902.17,"sma_120":10489.5},{"date":"2026-03-17","open":7690,"high":7950,"low":7690,"close":7780,"volume":1493,"rsi_14":36.94,"sma_20":7887.5,"sma_60":9847.67,"sma_120":10451.58},{"date":"2026-03-18","open":7780,"high":7960,"low":7660,"close":7800,"volume":667,"rsi_14":39.74,"sma_20":7863.0,"sma_60":9792.83,"sma_120":10413.42},{"date":"2026-03-19","open":7800,"high":7830,"low":7660,"close":7730,"volume":3736,"rsi_14":36.77,"sma_20":7835.0,"sma_60":9737.0,"sma_120":10376.08},{"date":"2026-03-20","open":7880,"high":7880,"low":7600,"close":7720,"volume":3796,"rsi_14":35.29,"sma_20":7808.5,"sma_60":9683.83,"sma_120":10339.75},{"date":"2026-03-23","open":7720,"high":7760,"low":7460,"close":7710,"volume":5783,"rsi_14":43.2,"sma_20":7784.5,"sma_60":9629.67,"sma_120":10303.0},{"date":"2026-03-24","open":7650,"high":7890,"low":7650,"close":7720,"volume":4023,"rsi_14":79.71,"sma_20":7760.5,"sma_60":9579.17,"sma_120":10266.92},{"date":"2026-03-25","open":7850,"high":7900,"low":7720,"close":7850,"volume":3375,"rsi_14":78.12,"sma_20":7743.5,"sma_60":9533.33,"sma_120":10234.75},{"date":"2026-03-26","open":7990,"high":7990,"low":7620,"close":7880,"volume":1863,"rsi_14":80.3,"sma_20":7732.0,"sma_60":9486.83,"sma_120":10203.58},{"date":"2026-03-27","open":7990,"high":7990,"low":7730,"close":7870,"volume":4054,"rsi_14":72.0,"sma_20":7718.5,"sma_60":9442.0,"sma_120":10172.25},{"date":"2026-03-30","open":8050,"high":8130,"low":7370,"close":7810,"volume":5949,"rsi_14":69.23,"sma_20":7700.5,"sma_60":9381.67,"sma_120":10140.67},{"date":"2026-03-31","open":7980,"high":7980,"low":7590,"close":7810,"volume":7624,"rsi_14":68.0,"sma_20":7697.0,"sma_60":9324.5,"sma_120":10108.92},{"date":"2026-04-01","open":8080,"high":8080,"low":7610,"close":7800,"volume":4706,"rsi_14":66.67,"sma_20":7721.5,"sma_60":9263.17,"sma_120":10079.75},{"date":"2026-04-02","open":7800,"high":7880,"low":7650,"close":7840,"volume":3758,"rsi_14":64.58,"sma_20":7739.0,"sma_60":9194.17,"sma_120":10051.0},{"date":"2026-04-03","open":7940,"high":7940,"low":7730,"close":7830,"volume":2339,"rsi_14":58.14,"sma_20":7756.5,"sma_60":9124.67,"sma_120":10022.08},{"date":"2026-04-06","open":7830,"high":7890,"low":7720,"close":7760,"volume":1200,"rsi_14":47.92,"sma_20":7762.0,"sma_60":9060.83,"sma_120":9993.17},{"date":"2026-04-07","open":7760,"high":7860,"low":7600,"close":7720,"volume":3592,"rsi_14":42.0,"sma_20":7767.5,"sma_60":9001.17,"sma_120":9963.92},{"date":"2026-04-08","open":7470,"high":7770,"low":7470,"close":7770,"volume":13598,"rsi_14":54.17,"sma_20":7774.5,"sma_60":8940.83,"sma_120":9934.92},{"date":"2026-04-09","open":7820,"high":7820,"low":7690,"close":7780,"volume":4655,"rsi_14":56.25,"sma_20":7782.0,"sma_60":8882.33,"sma_120":9906.08},{"date":"2026-04-10","open":7790,"high":7840,"low":7690,"close":7800,"volume":2000,"rsi_14":59.18,"sma_20":7787.0,"sma_60":8819.83,"sma_120":9877.42},{"date":"2026-04-13","open":7790,"high":7980,"low":7710,"close":7800,"volume":1688,"rsi_14":58.33,"sma_20":7789.0,"sma_60":8757.5,"sma_120":9851.42},{"date":"2026-04-14","open":8040,"high":8040,"low":7740,"close":7800,"volume":3114,"rsi_14":42.86,"sma_20":7790.0,"sma_60":8690.83,"sma_120":9830.08},{"date":"2026-04-15","open":7810,"high":8100,"low":7790,"close":7820,"volume":3206,"rsi_14":41.18,"sma_20":7791.0,"sma_60":8624.5,"sma_120":9807.92},{"date":"2026-04-16","open":7960,"high":7960,"low":7600,"close":7800,"volume":3845,"rsi_14":40.0,"sma_20":7794.5,"sma_60":8558.83,"sma_120":9785.67},{"date":"2026-04-17","open":7990,"high":7990,"low":7810,"close":7810,"volume":3291,"rsi_14":50.0,"sma_20":7799.0,"sma_60":8495.5,"sma_120":9764.5},{"date":"2026-04-20","open":7990,"high":7990,"low":7810,"close":7850,"volume":1966,"rsi_14":55.88,"sma_20":7806.0,"sma_60":8433.0,"sma_120":9745.67},{"date":"2026-04-21","open":8050,"high":8050,"low":7810,"close":7840,"volume":1639,"rsi_14":55.88,"sma_20":7812.0,"sma_60":8368.67,"sma_120":9726.92},{"date":"2026-04-22","open":7840,"high":8040,"low":7840,"close":7890,"volume":8255,"rsi_14":57.14,"sma_20":7814.0,"sma_60":8306.83,"sma_120":9708.75},{"date":"2026-04-23","open":8030,"high":8030,"low":7720,"close":7750,"volume":6475,"rsi_14":41.67,"sma_20":7807.5,"sma_60":8242.0,"sma_120":9689.92},{"date":"2026-04-24","open":7840,"high":7860,"low":7720,"close":7750,"volume":5975,"rsi_14":48.78,"sma_20":7801.5,"sma_60":8180.83,"sma_120":9671.25},{"date":"2026-04-27","open":7860,"high":7860,"low":7700,"close":7750,"volume":12975,"rsi_14":54.05,"sma_20":7798.5,"sma_60":8123.17,"sma_120":9652.75},{"date":"2026-04-28","open":7610,"high":7910,"low":7610,"close":7830,"volume":13338,"rsi_14":57.5,"sma_20":7799.5,"sma_60":7913.0,"sma_120":8008.5},{"date":"2026-04-29","open":7840,"high":7940,"low":7830,"close":7850,"volume":3887,"rsi_14":58.54,"sma_20":7802.0,"sma_60":7908.67,"sma_120":8011.83},{"date":"2026-04-30","open":8000,"high":8000,"low":7720,"close":7840,"volume":2567,"rsi_14":52.63,"sma_20":7810.5,"sma_60":7793.17,"sma_120":7915.92},{"date":"2026-05-04","open":7780,"high":7940,"low":7760,"close":7800,"volume":4601,"rsi_14":50.0,"sma_20":7800.5,"sma_60":7909.17,"sma_120":7995.08},{"date":"2026-05-06","open":7820,"high":7840,"low":7610,"close":7800,"volume":9466,"rsi_14":50.0,"sma_20":7802.5,"sma_60":7901.0,"sma_120":7992.42},{"date":"2026-05-07","open":7710,"high":7800,"low":7700,"close":7710,"volume":3811,"rsi_14":39.22,"sma_20":7802.0,"sma_60":7886.17,"sma_120":7989.58},{"date":"2026-05-08","open":7710,"high":7790,"low":7680,"close":7760,"volume":7517,"rsi_14":46.3,"sma_20":7801.5,"sma_60":7871.67,"sma_120":7985.08},{"date":"2026-05-11","open":7760,"high":7760,"low":7690,"close":7690,"volume":5524,"rsi_14":40.0,"sma_20":7797.0,"sma_60":7859.83,"sma_120":7979.17},{"date":"2026-05-12","open":7690,"high":7740,"low":7580,"close":7680,"volume":5760,"rsi_14":35.09,"sma_20":7791.0,"sma_60":7846.5,"sma_120":7972.75},{"date":"2026-05-13","open":7640,"high":7980,"low":7500,"close":7740,"volume":6034,"rsi_14":41.94,"sma_20":7788.0,"sma_60":7833.17,"sma_120":7966.83},{"date":"2026-05-14","open":7760,"high":7870,"low":7690,"close":7740,"volume":4048,"rsi_14":36.84,"sma_20":7785.0,"sma_60":7820.83,"sma_120":7961.58},{"date":"2026-05-15","open":7740,"high":7760,"low":7700,"close":7720,"volume":3419,"rsi_14":46.67,"sma_20":7780.0,"sma_60":7811.33,"sma_120":7955.08},{"date":"2026-05-18","open":7720,"high":7720,"low":7580,"close":7650,"volume":7875,"rsi_14":40.38,"sma_20":7772.5,"sma_60":7800.67,"sma_120":7949.75},{"date":"2026-05-19","open":7530,"high":7650,"low":7450,"close":7530,"volume":3625,"rsi_14":32.81,"sma_20":7758.5,"sma_60":7788.67,"sma_120":7945.0},{"date":"2026-05-20","open":7520,"high":7520,"low":7300,"close":7330,"volume":3680,"rsi_14":17.11,"sma_20":7732.5,"sma_60":7774.33,"sma_120":7938.83},{"date":"2026-05-21","open":7330,"high":7550,"low":7330,"close":7390,"volume":5663,"rsi_14":21.25,"sma_20":7710.0,"sma_60":7760.83,"sma_120":7932.08},{"date":"2026-05-22","open":7450,"high":7460,"low":7360,"close":7390,"volume":4289,"rsi_14":21.52,"sma_20":7685.0,"sma_60":7747.5,"sma_120":7925.5},{"date":"2026-05-26","open":7330,"high":7870,"low":7330,"close":7610,"volume":10607,"rsi_14":40.21,"sma_20":7678.0,"sma_60":7739.17,"sma_120":7920.42},{"date":"2026-05-27","open":7550,"high":7650,"low":7520,"close":7610,"volume":10957,"rsi_14":40.21,"sma_20":7671.0,"sma_60":7730.33,"sma_120":7914.75},{"date":"2026-05-28","open":7610,"high":7670,"low":7460,"close":7630,"volume":4862,"rsi_14":45.56,"sma_20":7665.0,"sma_60":7721.33,"sma_120":7909.58},{"date":"2026-05-29","open":7530,"high":7950,"low":7530,"close":7550,"volume":4434,"rsi_14":38.71,"sma_20":7651.0,"sma_60":7715.83,"sma_120":7904.58},{"date":"2026-06-01","open":7490,"high":7490,"low":7320,"close":7320,"volume":6702,"rsi_14":33.03,"sma_20":7624.5,"sma_60":7716.0,"sma_120":7897.83},{"date":"2026-06-02","open":7200,"high":7320,"low":7010,"close":7300,"volume":8481,"rsi_14":32.73,"sma_20":7597.5,"sma_60":7712.83,"sma_120":7890.58},{"date":"2026-06-04","open":7300,"high":8010,"low":7000,"close":7350,"volume":8002,"rsi_14":32.11,"sma_20":7575.0,"sma_60":7710.67,"sma_120":7883.25},{"date":"2026-06-05","open":7860,"high":7860,"low":7290,"close":7400,"volume":2074,"rsi_14":35.09,"sma_20":7555.0,"sma_60":7706.5,"sma_120":7876.17},{"date":"2026-06-08","open":7500,"high":7500,"low":6810,"close":7030,"volume":3033,"rsi_14":26.85,"sma_20":7521.0,"sma_60":7696.83,"sma_120":7865.92},{"date":"2026-06-09","open":7030,"high":7260,"low":6850,"close":7060,"volume":1621,"rsi_14":29.66,"sma_20":7486.0,"sma_60":7687.33,"sma_120":7856.58},{"date":"2026-06-10","open":7090,"high":7210,"low":6790,"close":7080,"volume":4778,"rsi_14":33.33,"sma_20":7455.5,"sma_60":7678.17,"sma_120":7847.5},{"date":"2026-06-11","open":7030,"high":7110,"low":7030,"close":7090,"volume":1840,"rsi_14":39.66,"sma_20":7426.0,"sma_60":7668.0,"sma_120":7838.5},{"date":"2026-06-12","open":7440,"high":7440,"low":7100,"close":7230,"volume":1755,"rsi_14":43.55,"sma_20":7400.5,"sma_60":7659.17,"sma_120":7830.58},{"date":"2026-06-15","open":7250,"high":7420,"low":7250,"close":7390,"volume":3303,"rsi_14":50.0,"sma_20":7383.0,"sma_60":7652.67,"sma_120":7824.0},{"date":"2026-06-16","open":7400,"high":7410,"low":7370,"close":7390,"volume":449,"rsi_14":40.68,"sma_20":7366.5,"sma_60":7645.83,"sma_120":7817.42},{"date":"2026-06-17","open":7410,"high":7410,"low":7330,"close":7400,"volume":224,"rsi_14":50.0,"sma_20":7328.0,"sma_60":7600.17,"sma_120":7777.17},{"date":"2026-06-18","open":7410,"high":7410,"low":7340,"close":7340,"volume":2153,"rsi_14":38.21,"sma_20":7344.5,"sma_60":7634.0,"sma_120":7804.5},{"date":"2026-06-19","open":7350,"high":7370,"low":6700,"close":7120,"volume":3029,"rsi_14":34.31,"sma_20":7334.0,"sma_60":7624.17,"sma_120":7796.17},{"date":"2026-06-22","open":7120,"high":7140,"low":6930,"close":6930,"volume":4015,"rsi_14":35.34,"sma_20":7311.0,"sma_60":7611.0,"sma_120":7786.5},{"date":"2026-06-23","open":7060,"high":7060,"low":6450,"close":6970,"volume":4564,"rsi_14":37.78,"sma_20":7290.0,"sma_60":7596.33,"sma_120":7776.83},{"date":"2026-06-24","open":6920,"high":7110,"low":6850,"close":6990,"volume":1023,"rsi_14":36.36,"sma_20":7259.0,"sma_60":7581.5,"sma_120":7769.08},{"date":"2026-06-25","open":7010,"high":7010,"low":6640,"close":6730,"volume":2200,"rsi_14":28.1,"sma_20":7215.0,"sma_60":7562.5,"sma_120":7758.33},{"date":"2026-06-26","open":6550,"high":6650,"low":6120,"close":6410,"volume":1783,"rsi_14":29.05,"sma_20":7154.0,"sma_60":7539.17,"sma_120":7744.75},{"date":"2026-06-29","open":6360,"high":6540,"low":6340,"close":6480,"volume":2942,"rsi_14":30.92,"sma_20":7100.5,"sma_60":7517.0,"sma_120":7732.25},{"date":"2026-06-30","open":6480,"high":6600,"low":6330,"close":6470,"volume":2146,"rsi_14":29.8,"sma_20":7058.0,"sma_60":7494.83,"sma_120":7719.92},{"date":"2026-07-01","open":6470,"high":6540,"low":6390,"close":6520,"volume":1138,"rsi_14":31.61,"sma_20":7019.0,"sma_60":7472.83,"sma_120":7707.83},{"date":"2026-07-02","open":6700,"high":6700,"low":6400,"close":6500,"volume":347,"rsi_14":24.48,"sma_20":6976.5,"sma_60":7450.67,"sma_120":7695.83},{"date":"2026-07-03","open":6490,"high":6540,"low":6400,"close":6540,"volume":930,"rsi_14":17.56,"sma_20":6933.5,"sma_60":7430.33,"sma_120":7684.5},{"date":"2026-07-06","open":6490,"high":6730,"low":6420,"close":6730,"volume":904,"rsi_14":28.0,"sma_20":6918.5,"sma_60":7413.83,"sma_120":7674.92},{"date":"2026-07-07","open":6730,"high":6730,"low":6560,"close":6630,"volume":1977,"rsi_14":25.79,"sma_20":6897.0,"sma_60":7394.83,"sma_120":7665.25},{"date":"2026-07-08","open":6580,"high":6680,"low":6350,"close":6620,"volume":3247,"rsi_14":26.62,"sma_20":6874.0,"sma_60":7375.5,"sma_120":7653.75},{"date":"2026-07-09","open":6590,"high":6590,"low":6400,"close":6550,"volume":2378,"rsi_14":29.5,"sma_20":6847.0,"sma_60":7354.67,"sma_120":7642.25},{"date":"2026-07-10","open":6560,"high":6570,"low":6510,"close":6540,"volume":1843,"rsi_14":33.88,"sma_20":6812.5,"sma_60":7333.67,"sma_120":7632.25},{"date":"2026-07-13","open":6620,"high":6840,"low":6600,"close":6600,"volume":1947,"rsi_14":34.96,"sma_20":6773.0,"sma_60":7313.67,"sma_120":7621.25},{"date":"2026-07-14","open":6960,"high":6960,"low":6540,"close":6630,"volume":2841,"rsi_14":35.48,"sma_20":6735.0,"sma_60":7293.83,"sma_120":7610.0},{"date":"2026-07-15","open":6740,"high":6760,"low":6540,"close":6570,"volume":3132,"rsi_14":42.31,"sma_20":6693.5,"sma_60":7273.33,"sma_120":7598.58},{"date":"2026-07-16","open":6570,"high":6570,"low":6440,"close":6500,"volume":1682,"rsi_14":55.7,"sma_20":6651.5,"sma_60":7251.5,"sma_120":7587.0},{"date":"2026-07-20","open":6940,"high":6940,"low":6460,"close":6530,"volume":2849,"rsi_14":53.33,"sma_20":6622.0,"sma_60":7229.5,"sma_120":7575.92},{"date":"2026-07-21","open":6480,"high":6500,"low":6460,"close":6470,"volume":395,"rsi_14":50.0,"sma_20":6599.0,"sma_60":7206.67,"sma_120":7565.5},{"date":"2026-07-22","open":6590,"high":6590,"low":6500,"close":6530,"volume":851,"rsi_14":50.62,"sma_20":6577.0,"sma_60":7184.0,"sma_120":7554.33},{"date":"2026-07-23","open":6710,"high":6720,"low":6550,"close":6620,"volume":134,"rsi_14":56.82,"sma_20":6558.5,"sma_60":7165.17,"sma_120":7543.75},{"date":"2026-07-24","open":6780,"high":6780,"low":6410,"close":6410,"volume":3537,"rsi_14":43.81,"sma_20":6542.5,"sma_60":7142.83,"sma_120":7531.25},{"date":"2026-07-27","open":6410,"high":6480,"low":6380,"close":6470,"volume":1758,"rsi_14":35.87,"sma_20":6545.5,"sma_60":7121.5,"sma_120":7518.58},{"date":"2026-07-28","open":6450,"high":6550,"low":6250,"close":6520,"volume":2172,"rsi_14":43.68,"sma_20":6547.5,"sma_60":7099.67,"sma_120":7506.33},{"date":"2026-07-29","open":6520,"high":6610,"low":6010,"close":6450,"volume":2077,"rsi_14":40.86,"sma_20":6546.5,"sma_60":7076.33,"sma_120":7493.42},{"date":"2026-07-30","open":6400,"high":6400,"low":6220,"close":6280,"volume":376,"rsi_14":36.89,"sma_20":6534.5,"sma_60":7050.33,"sma_120":7479.83},{"date":"2026-07-31","open":6260,"high":6330,"low":6190,"close":6300,"volume":1900,"rsi_14":38.46,"sma_20":6524.5,"sma_60":7025.33,"sma_120":7467.25},{"date":"2026-08-03","open":6420,"high":6420,"low":6320,"close":6320,"volume":533,"rsi_14":36.0,"sma_20":6513.5,"sma_60":7000.67,"sma_120":7450.83},{"date":"2026-08-04","open":6440,"high":6440,"low":6230,"close":6290,"volume":3692,"rsi_14":33.0,"sma_20":6491.5,"sma_60":6977.0,"sma_120":7431.58},{"date":"2026-08-05","open":6590,"high":6590,"low":6290,"close":6290,"volume":935,"rsi_14":35.11,"sma_20":6474.5,"sma_60":6952.5,"sma_120":7412.08},{"date":"2026-08-06","open":6290,"high":6290,"low":6110,"close":6210,"volume":5232,"rsi_14":34.74,"sma_20":6454.0,"sma_60":6927.83,"sma_120":7393.83},{"date":"2026-08-07","open":6400,"high":6420,"low":6060,"close":6400,"volume":6282,"rsi_14":44.14,"sma_20":6446.5,"sma_60":6906.5,"sma_120":7376.5},{"date":"2026-08-10","open":6400,"high":6500,"low":6200,"close":6470,"volume":5899,"rsi_14":50.0,"sma_20":6443.0,"sma_60":6885.33,"sma_120":7359.25},{"date":"2026-08-11","open":6470,"high":6810,"low":6300,"close":6640,"volume":3907,"rsi_14":54.47,"sma_20":6445.0,"sma_60":6867.0,"sma_120":7343.92},{"date":"2026-08-12","open":6840,"high":6840,"low":6510,"close":6730,"volume":837,"rsi_14":54.47,"sma_20":6450.0,"sma_60":6850.5,"sma_120":7330.92},{"date":"2026-08-13","open":6880,"high":6880,"low":6480,"close":6730,"volume":2904,"rsi_14":65.69,"sma_20":6458.0,"sma_60":6835.17,"sma_120":7317.92},{"date":"2026-08-14","open":6790,"high":6840,"low":6470,"close":6800,"volume":785,"rsi_14":66.02,"sma_20":6473.0,"sma_60":6823.0,"sma_120":7305.83},{"date":"2026-08-18","open":6800,"high":7070,"low":6750,"close":7070,"volume":10899,"rsi_14":72.0,"sma_20":6500.0,"sma_60":6818.67,"sma_120":7296.5},{"date":"2026-08-19","open":7650,"high":7650,"low":7000,"close":7480,"volume":11201,"rsi_14":82.39,"sma_20":6550.5,"sma_60":6820.17,"sma_120":7290.5},{"date":"2026-08-20","open":7480,"high":7770,"low":7200,"close":7570,"volume":2143,"rsi_14":92.72,"sma_20":6602.5,"sma_60":6823.17,"sma_120":7285.33},{"date":"2026-08-21","open":7570,"high":7570,"low":7340,"close":7490,"volume":1098,"rsi_14":87.9,"sma_20":6646.0,"sma_60":6821.17,"sma_120":7280.17},{"date":"2026-08-24","open":7690,"high":7690,"low":7290,"close":7350,"volume":1873,"rsi_14":80.47,"sma_20":6693.0,"sma_60":6816.83,"sma_120":7273.58},{"date":"2026-08-25","open":7750,"high":7750,"low":7150,"close":7440,"volume":1195,"rsi_14":82.86,"sma_20":6741.5,"sma_60":6813.67,"sma_120":7267.5},{"date":"2026-08-26","open":7550,"high":7700,"low":7200,"close":7700,"volume":1439,"rsi_14":85.07,"sma_20":6800.5,"sma_60":6816.17,"sma_120":7266.0},{"date":"2026-08-27","open":7700,"high":7890,"low":7400,"close":7740,"volume":9675,"rsi_14":88.83,"sma_20":6865.0,"sma_60":6823.17,"sma_120":7269.58},{"date":"2026-08-28","open":7740,"high":7960,"low":7740,"close":7860,"volume":7974,"rsi_14":88.42,"sma_20":6944.0,"sma_60":6832.5,"sma_120":7272.67},{"date":"2026-08-31","open":8090,"high":8090,"low":7750,"close":7840,"volume":13696,"rsi_14":87.03,"sma_20":7021.0,"sma_60":6840.67,"sma_120":7275.67},{"date":"2026-09-01","open":8010,"high":8110,"low":7930,"close":8060,"volume":8464,"rsi_14":87.37,"sma_20":7108.0,"sma_60":6851.67,"sma_120":7279.08},{"date":"2026-09-02","open":8060,"high":8160,"low":8030,"close":8120,"volume":7053,"rsi_14":87.17,"sma_20":7199.5,"sma_60":6869.83,"sma_120":7283.33},{"date":"2026-09-03","open":8120,"high":8200,"low":8115,"close":8190,"volume":7509,"rsi_14":87.63,"sma_20":7294.5,"sma_60":6888.67,"sma_120":7288.0},{"date":"2026-09-04","open":8240,"high":8290,"low":7740,"close":8220,"volume":7445,"rsi_14":87.37,"sma_20":7395.0,"sma_60":6907.67,"sma_120":7292.92},{"date":"2026-09-07","open":8220,"high":8220,"low":8000,"close":8060,"volume":6032,"rsi_14":77.65,"sma_20":7478.0,"sma_60":6923.83,"sma_120":7295.92},{"date":"2026-09-08","open":8060,"high":8230,"low":7800,"close":7920,"volume":5063,"rsi_14":64.47,"sma_20":7550.5,"sma_60":6935.33,"sma_120":7297.25},{"date":"2026-09-09","open":8190,"high":8280,"low":7790,"close":8240,"volume":8470,"rsi_14":69.14,"sma_20":7630.5,"sma_60":6949.5,"sma_120":7301.08},{"date":"2026-09-10","open":8300,"high":8300,"low":7850,"close":8040,"volume":3867,"rsi_14":64.71,"sma_20":7696.0,"sma_60":6960.33,"sma_120":7303.08},{"date":"2026-09-11","open":8030,"high":8270,"low":7840,"close":8070,"volume":3176,"rsi_14":70.45,"sma_20":7763.0,"sma_60":6971.5,"sma_120":7305.92},{"date":"2026-09-14","open":8300,"high":8300,"low":7890,"close":8100,"volume":2615,"rsi_14":69.41,"sma_20":7828.0,"sma_60":6984.17,"sma_120":7309.08},{"date":"2026-09-15","open":8240,"high":8370,"low":7860,"close":8280,"volume":637,"rsi_14":67.9,"sma_20":7888.5,"sma_60":7003.5,"sma_120":7313.83},{"date":"2026-09-16","open":8290,"high":9030,"low":7970,"close":8210,"volume":201,"rsi_14":64.24,"sma_20":7925.0,"sma_60":7024.83,"sma_120":7317.92},{"date":"2026-09-17","open":8260,"high":8260,"low":7940,"close":8250,"volume":171,"rsi_14":62.42,"sma_20":7959.0,"sma_60":7046.17,"sma_120":7321.25},{"date":"2026-09-18","open":8250,"high":8300,"low":7960,"close":8030,"volume":3490,"rsi_14":55.37,"sma_20":7986.0,"sma_60":7063.5,"sma_120":7322.5},{"date":"2026-09-21","open":8180,"high":8180,"low":7990,"close":8010,"volume":931,"rsi_14":48.41,"sma_20":8019.0,"sma_60":7084.83,"sma_120":7323.67},{"date":"2026-09-22","open":8200,"high":8210,"low":8000,"close":8060,"volume":343,"rsi_14":48.08,"sma_20":8050.0,"sma_60":7112.33,"sma_120":7325.75},{"date":"2026-09-23","open":8230,"high":8230,"low":7690,"close":7690,"volume":435,"rsi_14":36.76,"sma_20":8050.0,"sma_60":7132.67,"sma_120":7324.83},{"date":"2026-09-28","open":7800,"high":8230,"low":7520,"close":8220,"volume":1693,"rsi_14":50.0,"sma_20":8074.0,"sma_60":7161.83,"sma_120":7328.33},{"date":"2026-09-29","open":8040,"high":8080,"low":7630,"close":7990,"volume":521,"rsi_14":48.55,"sma_20":8080.5,"sma_60":7186.33,"sma_120":7329.58},{"date":"2026-09-30","open":8090,"high":8090,"low":7800,"close":8000,"volume":758,"rsi_14":51.75,"sma_20":8088.5,"sma_60":7211.33,"sma_120":7331.0},{"date":"2026-10-01","open":7970,"high":8440,"low":7370,"close":7640,"volume":2162,"rsi_14":37.07,"sma_20":8067.5,"sma_60":7229.67,"sma_120":7330.0},{"date":"2026-10-02","open":7730,"high":8010,"low":7720,"close":7910,"volume":301,"rsi_14":47.28,"sma_20":8057.0,"sma_60":7249.33,"sma_120":7331.58},{"date":"2026-10-06","open":7990,"high":7990,"low":7590,"close":7880,"volume":1113,"rsi_14":46.06,"sma_20":8041.0,"sma_60":7270.0,"sma_120":7332.42},{"date":"2026-10-07","open":7950,"high":7950,"low":7750,"close":7870,"volume":298,"rsi_14":45.19,"sma_20":8023.5,"sma_60":7290.83,"sma_120":7333.17},{"date":"2026-10-08","open":7650,"high":8000,"low":7650,"close":7990,"volume":631,"rsi_14":43.78,"sma_20":8020.0,"sma_60":7314.83,"sma_120":7334.75},{"date":"2026-10-12","open":7980,"high":7980,"low":7515,"close":7770,"volume":1071,"rsi_14":41.13,"sma_20":8012.5,"sma_60":7335.33,"sma_120":7334.5},{"date":"2026-10-13","open":7780,"high":7790,"low":7340,"close":7780,"volume":1541,"rsi_14":40.41,"sma_20":7989.5,"sma_60":7355.0,"sma_120":7334.33},{"date":"2026-10-14","open":7900,"high":8080,"low":7510,"close":7510,"volume":789,"rsi_14":39.6,"sma_20":7963.0,"sma_60":7369.67,"sma_120":7331.75},{"date":"2026-10-15","open":7910,"high":8180,"low":7620,"close":7990,"volume":1369,"rsi_14":49.66,"sma_20":7959.0,"sma_60":7393.33,"sma_120":7333.33},{"date":"2026-10-16","open":8060,"high":8390,"low":7630,"close":7840,"volume":680,"rsi_14":46.41,"sma_20":7946.0,"sma_60":7415.67,"sma_120":7333.58},{"date":"2026-10-19","open":8100,"high":8100,"low":7660,"close":7670,"volume":1011,"rsi_14":49.65,"sma_20":7915.5,"sma_60":7434.67,"sma_120":7332.08},{"date":"2026-10-20","open":7990,"high":8020,"low":7600,"close":7600,"volume":702,"rsi_14":37.08,"sma_20":7885.0,"sma_60":7453.5,"sma_120":7330.08},{"date":"2026-10-21","open":7880,"high":7880,"low":7720,"close":7850,"volume":161,"rsi_14":47.11,"sma_20":7865.0,"sma_60":7475.5,"sma_120":7329.75},{"date":"2026-10-22","open":7920,"high":7920,"low":7420,"close":7420,"volume":344,"rsi_14":39.79,"sma_20":7834.5,"sma_60":7488.83,"sma_120":7327.0},{"date":"2026-10-23","open":7300,"high":7980,"low":7145,"close":7980,"volume":7206}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":13390.749},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.41,"ttm_eps":null,"close":12186.0801},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.47,"pbr":0.37,"ttm_eps":null,"close":11150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":9960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":9460.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.33,"ttm_eps":null,"close":8960.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":7950.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.32,"ttm_eps":null,"close":7810.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":6470.0}],"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":"한일화학","phase":"above-fold","symbol_resolved":true}