{"status":"ok","report":{"price_analysis":{"current":2050.0,"change_1d":-0.7,"change_7d":0.0,"change_30d":0.3,"high_30d":10890.0,"low_30d":10500.0,"position_in_range":-2167.0,"support":10539.0,"resistance":10851.0},"summary":"대림제지(017650)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 949.00억. 현재가 10,800원, 전일 대비 +0.0%, 30일 +0.3%. PER 15.6배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.50만, 기관 순매수 9029.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.6배입니다. ROE 2.1%입니다. 시가총액 949.00억. 매출 1756.92억, 영업이익 41.79억.","grade":"C","comment":"PER 15.64배, ROE 2.1%","per":2.97,"pbr":0.06,"roe":2.1,"eps":690.4086764960311,"revenue":175692420218.0,"operating_income":4179151723.0,"net_income":6047174079.0,"market_cap":18013425850,"profit_margin":3.44,"roa":1.81,"operating_margin":2.38,"gross_margin":23.08,"debt_ratio":0.16025691882736887,"total_assets":335623071540.0,"total_equity":289266166910.0,"total_debt":46356904630.0,"dividend_yield":1.0582,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(89.95)가 시그널선(124.54)을 하회합니다(데드크로스). SMA20 10801, SMA60 10224 — 혼조세입니다. 볼린저밴드 10720~10882 (현재 위치 49%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":89.94809975569297,"macd_signal":124.53795073638078,"sma_20":10801.0,"sma_60":10224.0,"bb_upper":10882.461647417666,"bb_lower":10719.538352582334,"atr_14":12.857142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.50만, 기관 순매수 9029.00. 30일 누적: 외국인 -14.38만, 기관 3626.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-95009.0,"institutional_flow":9029.0,"data":[{"date":"2026-10-22","foreign_net":-12828.0,"institution_net":314.0,"retail_net":12514.0},{"date":"2026-10-21","foreign_net":-31910.0,"institution_net":-29.0,"retail_net":31939.0},{"date":"2026-10-20","foreign_net":-10758.0,"institution_net":415.0,"retail_net":10343.0},{"date":"2026-10-19","foreign_net":-5922.0,"institution_net":-3303.0,"retail_net":9225.0},{"date":"2026-10-16","foreign_net":-33591.0,"institution_net":11632.0,"retail_net":21959.0},{"date":"2026-10-15","foreign_net":-5551.0,"institution_net":3525.0,"retail_net":2026.0},{"date":"2026-10-14","foreign_net":-8107.0,"institution_net":-1021.0,"retail_net":9128.0},{"date":"2026-10-13","foreign_net":-32594.0,"institution_net":-8436.0,"retail_net":41030.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":-1578.0,"institution_net":144.0,"retail_net":1434.0},{"date":"2026-09-16","foreign_net":-924.0,"institution_net":-182.0,"retail_net":1106.0},{"date":"2026-09-15","foreign_net":-651.0,"institution_net":151.0,"retail_net":500.0},{"date":"2026-09-14","foreign_net":715.0,"institution_net":-88.0,"retail_net":-627.0},{"date":"2026-09-11","foreign_net":4504.0,"institution_net":346.0,"retail_net":-4850.0},{"date":"2026-09-10","foreign_net":2749.0,"institution_net":343.0,"retail_net":-3092.0},{"date":"2026-09-09","foreign_net":-432.0,"institution_net":-185.0,"retail_net":617.0},{"date":"2026-09-08","foreign_net":-3398.0,"institution_net":334.0,"retail_net":3064.0},{"date":"2026-09-07","foreign_net":-3500.0,"institution_net":-334.0,"retail_net":3834.0}],"periods":{"d1":{"foreign_net":-12828.0,"institution_net":314.0,"retail_net":12514.0},"d3":{"foreign_net":-55496.0,"institution_net":700.0,"retail_net":54796.0},"d7":{"foreign_net":-108667.0,"institution_net":11533.0,"retail_net":97134.0},"d14":{"foreign_net":-141261.0,"institution_net":3097.0,"retail_net":138164.0},"d30":{"foreign_net":-143776.0,"institution_net":3626.0,"retail_net":140150.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +13.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.7,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":116.0,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 6.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":6.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":525.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +13.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":23.08,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.44,"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":["전분기 대비 매출 14% 성장"],"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":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.97,"current_pbr":0.06,"per_5y_high":20.63,"per_5y_low":4.03,"per_5y_avg":7.98,"per_percentile":88.9,"pbr_5y_high":0.27,"pbr_5y_low":0.2,"pbr_5y_avg":0.23,"pbr_percentile":100.0,"per_5y_median":4.75,"pbr_5y_median":0.22,"history":[{"quarter":"2024-Q2","per":4.03,"pbr":0.25},{"quarter":"2024-Q3","per":4.68,"pbr":0.22},{"quarter":"2024-Q4","per":4.33,"pbr":0.21},{"quarter":"2025-Q1","per":4.88,"pbr":0.2},{"quarter":"2025-Q2","per":4.74,"pbr":0.22},{"quarter":"2025-Q3","per":4.75,"pbr":0.22},{"quarter":"2025-Q4","per":11.36,"pbr":0.25},{"quarter":"2026-Q1","per":20.63,"pbr":0.27},{"quarter":"2026-Q2","per":12.38,"pbr":0.26},{"quarter":"현재","per":2.97,"pbr":0.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7640.4482,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6910.4688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6521.147,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6323.5361,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7163.3809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7193.0225,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"PACKAGING & CONTAINERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.03,"eps":1898.21,"close":7640.45,"source":"reported"},{"date":"2024-07","per":3.97,"eps":1898.21,"close":7543.12,"source":"reported"},{"date":"2024-08","per":3.74,"eps":1898.21,"close":7105.13,"source":"reported"},{"date":"2024-09","per":4.68,"eps":1476.95,"close":6910.47,"source":"reported"},{"date":"2024-10","per":4.58,"eps":1476.95,"close":6764.47,"source":"reported"},{"date":"2024-11","per":4.49,"eps":1476.95,"close":6628.21,"source":"reported"},{"date":"2024-12","per":4.33,"eps":1505.64,"close":6521.15,"source":"reported"},{"date":"2025-01","per":4.29,"eps":1505.64,"close":6461.86,"source":"reported"},{"date":"2025-02","per":4.13,"eps":1505.64,"close":6224.73,"source":"reported"},{"date":"2025-03","per":4.88,"eps":1294.5763,"close":6323.54,"source":"reported"},{"date":"2025-04","per":4.98,"eps":1294.5763,"close":6442.1,"source":"reported"},{"date":"2025-05","per":5.2,"eps":1294.5763,"close":6728.64,"source":"reported"},{"date":"2025-06","per":4.74,"eps":1512.8196,"close":7163.38,"source":"reported"},{"date":"2025-07","per":4.67,"eps":1512.8196,"close":7064.58,"source":"reported"},{"date":"2025-08","per":4.64,"eps":1512.8196,"close":7015.17,"source":"reported"},{"date":"2025-09","per":4.75,"eps":1513.5671,"close":7193.02,"source":"reported"},{"date":"2025-10","per":4.76,"eps":1513.5671,"close":7202.9,"source":"reported"},{"date":"2025-11","per":4.75,"eps":1513.5671,"close":7193.02,"source":"reported"},{"date":"2025-12","per":11.36,"eps":712.2583,"close":8090.0,"source":"reported"},{"date":"2026-01","per":11.89,"eps":712.2583,"close":8470.0,"source":"reported"},{"date":"2026-02","per":14.08,"eps":712.2583,"close":10030.0,"source":"reported"},{"date":"2026-03","per":20.63,"eps":421.312,"close":8690.0,"source":"reported"},{"date":"2026-04","per":22.6,"eps":421.312,"close":9520.0,"source":"reported"},{"date":"2026-05","per":21.91,"eps":421.312,"close":9230.0,"source":"reported"},{"date":"2026-06","per":12.38,"eps":690.4087,"close":8550.0,"source":"reported"},{"date":"2026-07","per":13.69,"eps":690.4087,"close":9450.0,"source":"reported"},{"date":"2026-08","per":15.64,"eps":690.4087,"close":10800.0,"source":"reported"},{"date":"2026-09","per":15.64,"eps":690.4087,"close":10800.0,"source":"reported"},{"date":"2026-10","per":15.64,"eps":690.4087,"close":10800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.86,"std":6.03,"upper_1sd":14.89,"lower_1sd":2.84,"current":15.64,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.0582,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.06,"summary":"배당수익률 1.06%","metrics":[{"name":"배당수익률","value":1.06,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-12","age_days":12,"t_class":"T0","status":"stale"},{"key":"technical","label":"기술지표","as_of":"2026-10-12","age_days":12,"t_class":"T0","status":"stale"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":12},"summary":"가격 12일 전 · 기술지표 12일 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":"2026-10-23T21:06:07.691586+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-12"},"technical":{"status":"available","as_of":"2026-10-12"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-12"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-12"}}},"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":0.02102983928947586,"dividend_yield":null,"eps":692.0,"revenue":47589284807.0,"operating_income":6235889400.0,"net_income":6083221002.0,"market_cap":null,"profit_margin":0.1278275356873026,"operating_margin":0.13103557713232855,"roa":0.018125157409731273,"gross_margin":0.2308193994204398,"total_equity":289266166910.0,"total_assets":335623071540.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.003060327672109659,"dividend_yield":null,"eps":98.57,"revenue":41867180095.0,"operating_income":563252398.0,"net_income":865942571.0,"market_cap":null,"profit_margin":0.020683088018708367,"operating_margin":0.013453315860345382,"roa":0.0026306880823465874,"gross_margin":0.11782113003089753,"total_equity":282957468539.0,"total_assets":329169610343.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007926284223918067,"dividend_yield":null,"eps":-244.83879078747904,"revenue":43065784062.0,"operating_income":-3529043461.0,"net_income":-2242247815.0,"market_cap":null,"profit_margin":-0.052065644776649836,"operating_margin":-0.08194541299699512,"roa":-0.0068304060141634705,"gross_margin":0.10877678305486879,"total_equity":282887637089.0,"total_assets":328274455479.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004751429384472116,"dividend_yield":null,"eps":144.67746728351034,"revenue":43170171254.0,"operating_income":909053386.0,"net_income":1340258321.0,"market_cap":null,"profit_margin":0.03104593477552666,"operating_margin":0.021057442201269243,"roa":0.0040907883839898995,"gross_margin":0.11729442397175624,"total_equity":282074763729.0,"total_assets":327628367736.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01362646357312056,"dividend_yield":null,"eps":422.9033659056456,"revenue":40637714882.0,"operating_income":4088710908.0,"net_income":3824339483.0,"market_cap":null,"profit_margin":0.09410813314933578,"operating_margin":0.10061370133316838,"roa":0.011771594368077381,"gross_margin":0.19442830631452926,"total_equity":280655319150.0,"total_assets":324878632700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.012566188774362618,"dividend_yield":null,"eps":389.5162580709894,"revenue":41963711847.0,"operating_income":3812075603.0,"net_income":3475329051.0,"market_cap":null,"profit_margin":0.0828174843939229,"operating_margin":0.09084219281885396,"roa":0.01080083314494968,"gross_margin":0.18358343389851367,"total_equity":276561900621.0,"total_assets":321764905018.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017834704791682105,"dividend_yield":null,"eps":556.47,"revenue":42893328478.0,"operating_income":2834111396.0,"net_income":4888613476.0,"market_cap":null,"profit_margin":0.113971418154396,"operating_margin":0.06607347801077308,"roa":0.015403790564367496,"gross_margin":0.15998387053407723,"total_equity":274106778503.0,"total_assets":317364317281.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004683202301703308,"dividend_yield":null,"eps":143.93,"revenue":42614066338.0,"operating_income":787921458.0,"net_income":1264435699.0,"market_cap":null,"profit_margin":0.029671791679557975,"operating_margin":0.018489703652087085,"roa":0.003985977642515365,"gross_margin":0.10166524104123621,"total_equity":269993824213.0,"total_assets":317220971215.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006685247664784345,"dividend_yield":null,"eps":204.66,"revenue":39685376466.0,"operating_income":1425471864.0,"net_income":1797964706.0,"market_cap":null,"profit_margin":0.045305471841507815,"operating_margin":0.03591932321018189,"roa":0.005687815706088177,"gross_margin":0.12073268036413642,"total_equity":268945115597.0,"total_assets":316108115823.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0197398368526494,"dividend_yield":null,"eps":600.58,"revenue":41071144985.0,"operating_income":4787379023.0,"net_income":5276127151.0,"market_cap":null,"profit_margin":0.12846311328615131,"operating_margin":0.11656307669894389,"roa":0.01663922871713327,"gross_margin":0.2018856264910142,"total_equity":267283219734.0,"total_assets":317089646443.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017630975112966695,"dividend_yield":null,"eps":527.78,"revenue":43156208651.0,"operating_income":5106937900.0,"net_income":4636531238.0,"market_cap":null,"profit_margin":0.10743601866176825,"operating_margin":0.1183361110634,"roa":0.014824025146334236,"gross_margin":0.21376674824715478,"total_equity":262976449589.0,"total_assets":312771409400.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019306446640576375,"dividend_yield":null,"eps":565.19,"revenue":41005478085.0,"operating_income":5837853702.0,"net_income":4965216276.0,"market_cap":null,"profit_margin":0.12108665739020612,"operating_margin":0.14236765365590298,"roa":0.016364977662936063,"gross_margin":0.21905149144659705,"total_equity":257179188301.0,"total_assets":303405013943.0}],"current_price":2050.0,"change_pct":-0.73,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8675.0},{"date":"2016-10-25","close":8375.0},{"date":"2016-10-26","close":8075.0},{"date":"2016-10-27","close":8075.0},{"date":"2016-10-28","close":7550.0},{"date":"2016-10-31","close":7400.0},{"date":"2016-11-01","close":7600.0},{"date":"2016-11-02","close":7400.0},{"date":"2016-11-03","close":7625.0},{"date":"2016-11-04","close":7600.0},{"date":"2016-11-07","close":7975.0},{"date":"2016-11-08","close":7875.0},{"date":"2016-11-09","close":7425.0},{"date":"2016-11-10","close":7825.0},{"date":"2016-11-11","close":7900.0},{"date":"2016-11-14","close":8275.0},{"date":"2016-11-15","close":8150.0},{"date":"2016-11-16","close":8300.0},{"date":"2016-11-17","close":8225.0},{"date":"2016-11-18","close":8050.0},{"date":"2016-11-21","close":8000.0},{"date":"2016-11-22","close":8425.0},{"date":"2016-11-23","close":8250.0},{"date":"2016-11-24","close":8050.0},{"date":"2016-11-25","close":8000.0},{"date":"2016-11-28","close":8150.0},{"date":"2016-11-29","close":8025.0},{"date":"2016-11-30","close":8325.0},{"date":"2016-12-01","close":8300.0},{"date":"2016-12-02","close":8825.0},{"date":"2016-12-05","close":8150.0},{"date":"2016-12-06","close":8450.0},{"date":"2016-12-07","close":8825.0},{"date":"2016-12-08","close":8750.0},{"date":"2016-12-09","close":9050.0},{"date":"2016-12-12","close":9600.0},{"date":"2016-12-13","close":9550.0},{"date":"2016-12-14","close":9100.0},{"date":"2016-12-15","close":9250.0},{"date":"2016-12-16","close":9250.0},{"date":"2016-12-19","close":9700.0},{"date":"2016-12-20","close":9650.0},{"date":"2016-12-21","close":9425.0},{"date":"2016-12-22","close":9650.0},{"date":"2016-12-23","close":10000.0},{"date":"2016-12-26","close":8925.0},{"date":"2016-12-27","close":9350.0},{"date":"2016-12-28","close":9575.0},{"date":"2016-12-29","close":9275.0},{"date":"2017-01-02","close":9400.0},{"date":"2017-01-03","close":9275.0},{"date":"2017-01-04","close":9350.0},{"date":"2017-01-05","close":9400.0},{"date":"2017-01-06","close":9725.0},{"date":"2017-01-09","close":9750.0},{"date":"2017-01-10","close":9500.0},{"date":"2017-01-11","close":9325.0},{"date":"2017-01-12","close":9050.0},{"date":"2017-01-13","close":8800.0},{"date":"2017-01-16","close":8450.0},{"date":"2017-01-17","close":8225.0},{"date":"2017-01-18","close":8500.0},{"date":"2017-01-19","close":8375.0},{"date":"2017-01-20","close":8100.0},{"date":"2017-01-23","close":8150.0},{"date":"2017-01-24","close":8175.0},{"date":"2017-01-25","close":7650.0},{"date":"2017-01-26","close":7700.0},{"date":"2017-01-31","close":7725.0},{"date":"2017-02-01","close":7725.0},{"date":"2017-02-02","close":7250.0},{"date":"2017-02-03","close":7250.0},{"date":"2017-02-06","close":7400.0},{"date":"2017-02-07","close":7375.0},{"date":"2017-02-08","close":7175.0},{"date":"2017-02-09","close":7050.0},{"date":"2017-02-10","close":6850.0},{"date":"2017-02-13","close":6975.0},{"date":"2017-02-14","close":7000.0},{"date":"2017-02-15","close":6925.0},{"date":"2017-02-16","close":6975.0},{"date":"2017-02-17","close":7900.0},{"date":"2017-02-20","close":7625.0},{"date":"2017-02-21","close":7650.0},{"date":"2017-02-22","close":7525.0},{"date":"2017-02-23","close":7225.0},{"date":"2017-02-24","close":7150.0},{"date":"2017-02-27","close":7200.0},{"date":"2017-02-28","close":7175.0},{"date":"2017-03-02","close":7050.0},{"date":"2017-03-03","close":7200.0},{"date":"2017-03-06","close":7375.0},{"date":"2017-03-07","close":7375.0},{"date":"2017-03-08","close":7125.0},{"date":"2017-03-09","close":7075.0},{"date":"2017-03-10","close":7225.0},{"date":"2017-03-13","close":7550.0},{"date":"2017-03-14","close":7550.0},{"date":"2017-03-15","close":7525.0},{"date":"2017-03-16","close":7675.0},{"date":"2017-03-17","close":7600.0},{"date":"2017-03-20","close":7475.0},{"date":"2017-03-21","close":7525.0},{"date":"2017-03-22","close":7400.0},{"date":"2017-03-23","close":7275.0},{"date":"2017-03-24","close":7200.0},{"date":"2017-03-27","close":7175.0},{"date":"2017-03-28","close":7100.0},{"date":"2017-03-29","close":7075.0},{"date":"2017-03-30","close":7050.0},{"date":"2017-03-31","close":7100.0},{"date":"2017-04-03","close":7125.0},{"date":"2017-04-04","close":7075.0},{"date":"2017-04-05","close":7200.0},{"date":"2017-04-06","close":7100.0},{"date":"2017-04-07","close":7300.0},{"date":"2017-04-10","close":7200.0},{"date":"2017-04-11","close":7175.0},{"date":"2017-04-12","close":7200.0},{"date":"2017-04-13","close":7250.0},{"date":"2017-04-14","close":7175.0},{"date":"2017-04-17","close":7175.0},{"date":"2017-04-18","close":7300.0},{"date":"2017-04-19","close":7500.0},{"date":"2017-04-20","close":7475.0},{"date":"2017-04-21","close":7550.0},{"date":"2017-04-24","close":7625.0},{"date":"2017-04-25","close":7650.0},{"date":"2017-04-26","close":7650.0},{"date":"2017-04-27","close":7950.0},{"date":"2017-04-28","close":7900.0},{"date":"2017-05-02","close":7700.0},{"date":"2017-05-04","close":7700.0},{"date":"2017-05-08","close":7725.0},{"date":"2017-05-10","close":7575.0},{"date":"2017-05-11","close":7575.0},{"date":"2017-05-12","close":7550.0},{"date":"2017-05-15","close":7575.0},{"date":"2017-05-16","close":7250.0},{"date":"2017-05-17","close":7375.0},{"date":"2017-05-18","close":7275.0},{"date":"2017-05-19","close":7350.0},{"date":"2017-05-22","close":7350.0},{"date":"2017-05-23","close":7350.0},{"date":"2017-05-24","close":7300.0},{"date":"2017-05-25","close":7300.0},{"date":"2017-05-26","close":7225.0},{"date":"2017-05-29","close":7200.0},{"date":"2017-05-30","close":7075.0},{"date":"2017-05-31","close":7200.0},{"date":"2017-06-01","close":7200.0},{"date":"2017-06-02","close":7175.0},{"date":"2017-06-05","close":7275.0},{"date":"2017-06-07","close":7325.0},{"date":"2017-06-08","close":7375.0},{"date":"2017-06-09","close":7375.0},{"date":"2017-06-12","close":7375.0},{"date":"2017-06-13","close":7350.0},{"date":"2017-06-14","close":7350.0},{"date":"2017-06-15","close":7475.0},{"date":"2017-06-16","close":7425.0},{"date":"2017-06-19","close":7325.0},{"date":"2017-06-20","close":7350.0},{"date":"2017-06-21","close":7725.0},{"date":"2017-06-22","close":7650.0},{"date":"2017-06-23","close":7625.0},{"date":"2017-06-26","close":7600.0},{"date":"2017-06-27","close":7575.0},{"date":"2017-06-28","close":7375.0},{"date":"2017-06-29","close":7400.0},{"date":"2017-06-30","close":7600.0},{"date":"2017-07-03","close":7475.0},{"date":"2017-07-04","close":7525.0},{"date":"2017-07-05","close":7575.0},{"date":"2017-07-06","close":7750.0},{"date":"2017-07-07","close":7550.0},{"date":"2017-07-10","close":7325.0},{"date":"2017-07-11","close":7375.0},{"date":"2017-07-12","close":7075.0},{"date":"2017-07-13","close":7025.0},{"date":"2017-07-14","close":6925.0},{"date":"2017-07-17","close":6775.0},{"date":"2017-07-18","close":6900.0},{"date":"2017-07-19","close":7100.0},{"date":"2017-07-20","close":7050.0},{"date":"2017-07-21","close":6925.0},{"date":"2017-07-24","close":6975.0},{"date":"2017-07-25","close":6925.0},{"date":"2017-07-26","close":6800.0},{"date":"2017-07-27","close":6825.0},{"date":"2017-07-28","close":6875.0},{"date":"2017-07-31","close":6625.0},{"date":"2017-08-01","close":6700.0},{"date":"2017-08-02","close":6925.0},{"date":"2017-08-03","close":6825.0},{"date":"2017-08-04","close":7075.0},{"date":"2017-08-07","close":7025.0},{"date":"2017-08-08","close":7150.0},{"date":"2017-08-09","close":7125.0},{"date":"2017-08-10","close":6950.0},{"date":"2017-08-11","close":6800.0},{"date":"2017-08-14","close":6700.0},{"date":"2017-08-16","close":6775.0},{"date":"2017-08-17","close":6900.0},{"date":"2017-08-18","close":6850.0},{"date":"2017-08-21","close":6750.0},{"date":"2017-08-22","close":6850.0},{"date":"2017-08-23","close":6850.0},{"date":"2017-08-24","close":7000.0},{"date":"2017-08-25","close":6900.0},{"date":"2017-08-28","close":6775.0},{"date":"2017-08-29","close":6725.0},{"date":"2017-08-30","close":6775.0},{"date":"2017-08-31","close":6875.0},{"date":"2017-09-01","close":6925.0},{"date":"2017-09-04","close":6800.0},{"date":"2017-09-05","close":6700.0},{"date":"2017-09-06","close":6675.0},{"date":"2017-09-07","close":6675.0},{"date":"2017-09-08","close":6500.0},{"date":"2017-09-11","close":6550.0},{"date":"2017-09-12","close":6475.0},{"date":"2017-09-13","close":6350.0},{"date":"2017-09-14","close":6225.0},{"date":"2017-09-15","close":6350.0},{"date":"2017-09-18","close":6325.0},{"date":"2017-09-19","close":6225.0},{"date":"2017-09-20","close":5975.0},{"date":"2017-09-21","close":5800.0},{"date":"2017-09-22","close":5525.0},{"date":"2017-09-25","close":5600.0},{"date":"2017-09-26","close":5650.0},{"date":"2017-09-27","close":6025.0},{"date":"2017-09-28","close":5900.0},{"date":"2017-09-29","close":5975.0},{"date":"2017-10-10","close":5925.0},{"date":"2017-10-11","close":6125.0},{"date":"2017-10-12","close":5875.0},{"date":"2017-10-13","close":5850.0},{"date":"2017-10-16","close":5800.0},{"date":"2017-10-17","close":5900.0},{"date":"2017-10-18","close":5900.0},{"date":"2017-10-19","close":5850.0},{"date":"2017-10-20","close":5825.0},{"date":"2017-10-23","close":5850.0},{"date":"2017-10-24","close":5775.0},{"date":"2017-10-25","close":5800.0},{"date":"2017-10-26","close":5725.0},{"date":"2017-10-27","close":5825.0},{"date":"2017-10-30","close":5825.0},{"date":"2017-10-31","close":5825.0},{"date":"2017-11-01","close":5925.0},{"date":"2017-11-02","close":6000.0},{"date":"2017-11-03","close":6050.0},{"date":"2017-11-06","close":6050.0},{"date":"2017-11-07","close":5950.0},{"date":"2017-11-08","close":6000.0},{"date":"2017-11-09","close":5925.0},{"date":"2017-11-10","close":5925.0},{"date":"2017-11-13","close":6100.0},{"date":"2017-11-14","close":6025.0},{"date":"2017-11-15","close":5800.0},{"date":"2017-11-16","close":5700.0},{"date":"2017-11-17","close":5725.0},{"date":"2017-11-20","close":5675.0},{"date":"2017-11-21","close":5575.0},{"date":"2017-11-22","close":5400.0},{"date":"2017-11-23","close":5350.0},{"date":"2017-11-24","close":5525.0},{"date":"2017-11-27","close":5600.0},{"date":"2017-11-28","close":5600.0},{"date":"2017-11-29","close":5525.0},{"date":"2017-11-30","close":5475.0},{"date":"2017-12-01","close":5475.0},{"date":"2017-12-04","close":5450.0},{"date":"2017-12-05","close":5475.0},{"date":"2017-12-06","close":5425.0},{"date":"2017-12-07","close":5300.0},{"date":"2017-12-08","close":5300.0},{"date":"2017-12-11","close":5250.0},{"date":"2017-12-12","close":5175.0},{"date":"2017-12-13","close":5225.0},{"date":"2017-12-14","close":5125.0},{"date":"2017-12-15","close":5100.0},{"date":"2017-12-18","close":5075.0},{"date":"2017-12-19","close":5200.0},{"date":"2017-12-20","close":5025.0},{"date":"2017-12-21","close":4935.0},{"date":"2017-12-22","close":4930.0},{"date":"2017-12-26","close":4875.0},{"date":"2017-12-27","close":4840.0},{"date":"2017-12-28","close":5000.0},{"date":"2018-01-02","close":4839.4824},{"date":"2018-01-03","close":4816.104},{"date":"2018-01-04","close":4862.8618},{"date":"2018-01-05","close":4816.104},{"date":"2018-01-08","close":4979.7578},{"date":"2018-01-09","close":4909.6206},{"date":"2018-01-10","close":4862.8618},{"date":"2018-01-11","close":4886.2412},{"date":"2018-01-12","close":4979.7578},{"date":"2018-01-15","close":4839.4824},{"date":"2018-01-16","close":4956.3784},{"date":"2018-01-17","close":5049.895},{"date":"2018-01-18","close":5190.1699},{"date":"2018-01-19","close":5260.3071},{"date":"2018-01-22","close":5120.0322},{"date":"2018-01-23","close":5236.9282},{"date":"2018-01-24","close":5143.4116},{"date":"2018-01-25","close":5166.7915},{"date":"2018-01-26","close":5353.8237},{"date":"2018-01-29","close":5494.0986},{"date":"2018-01-30","close":5844.7861},{"date":"2018-01-31","close":5961.6812},{"date":"2018-02-01","close":5891.5435},{"date":"2018-02-02","close":5727.8896},{"date":"2018-02-05","close":5494.0986},{"date":"2018-02-06","close":5447.3403},{"date":"2018-02-07","close":5377.2026},{"date":"2018-02-08","close":5283.686},{"date":"2018-02-09","close":5260.3071},{"date":"2018-02-12","close":5330.4453},{"date":"2018-02-13","close":5330.4453},{"date":"2018-02-14","close":5283.686},{"date":"2018-02-19","close":5330.4453},{"date":"2018-02-20","close":5353.8237},{"date":"2018-02-21","close":5494.0986},{"date":"2018-02-22","close":5540.8569},{"date":"2018-02-23","close":5610.9941},{"date":"2018-02-26","close":5634.3735},{"date":"2018-02-27","close":5704.5107},{"date":"2018-02-28","close":5868.165},{"date":"2018-03-02","close":6125.335},{"date":"2018-03-05","close":6078.5771},{"date":"2018-03-06","close":6242.231},{"date":"2018-03-07","close":6405.8853},{"date":"2018-03-08","close":6639.6763},{"date":"2018-03-09","close":6733.1934},{"date":"2018-03-12","close":6943.606},{"date":"2018-03-13","close":7177.3965},{"date":"2018-03-14","close":7341.0508},{"date":"2018-03-15","close":7551.4634},{"date":"2018-03-16","close":7902.1509},{"date":"2018-03-19","close":8510.0078},{"date":"2018-03-20","close":7925.5303},{"date":"2018-03-21","close":7972.2886},{"date":"2018-03-22","close":7644.98},{"date":"2018-03-23","close":7481.3262},{"date":"2018-03-26","close":7434.5674},{"date":"2018-03-27","close":7434.5674},{"date":"2018-03-28","close":7481.3262},{"date":"2018-03-29","close":7785.2544},{"date":"2018-03-30","close":8089.1836},{"date":"2018-04-02","close":8322.9756},{"date":"2018-04-03","close":8346.3535},{"date":"2018-04-04","close":8042.4258},{"date":"2018-04-05","close":7948.9082},{"date":"2018-04-06","close":7574.8423},{"date":"2018-04-09","close":7855.3921},{"date":"2018-04-10","close":7878.771},{"date":"2018-04-11","close":8322.9756},{"date":"2018-04-12","close":8135.9409},{"date":"2018-04-13","close":8369.7334},{"date":"2018-04-16","close":9047.7275},{"date":"2018-04-17","close":9258.1416},{"date":"2018-04-18","close":9211.3818},{"date":"2018-04-19","close":9398.416},{"date":"2018-04-20","close":9819.2412},{"date":"2018-04-23","close":10567.3721},{"date":"2018-04-24","close":10497.2354},{"date":"2018-04-25","close":10707.6475},{"date":"2018-04-26","close":11292.1279},{"date":"2018-04-27","close":12227.293},{"date":"2018-04-30","close":11315.5049},{"date":"2018-05-02","close":10731.0283},{"date":"2018-05-03","close":11058.335},{"date":"2018-05-04","close":10053.0303},{"date":"2018-05-08","close":9585.4482},{"date":"2018-05-09","close":9655.585},{"date":"2018-05-10","close":9585.4482},{"date":"2018-05-11","close":10240.0645},{"date":"2018-05-14","close":10240.0645},{"date":"2018-05-15","close":10193.3057},{"date":"2018-05-16","close":9281.5195},{"date":"2018-05-17","close":9281.5195},{"date":"2018-05-18","close":9468.5527},{"date":"2018-05-21","close":9819.2412},{"date":"2018-05-23","close":9632.208},{"date":"2018-05-24","close":9375.0371},{"date":"2018-05-25","close":9071.1084},{"date":"2018-05-28","close":9608.8271},{"date":"2018-05-29","close":9585.4482},{"date":"2018-05-30","close":9421.7939},{"date":"2018-05-31","close":9047.7275},{"date":"2018-06-01","close":8697.041},{"date":"2018-06-04","close":8603.5244},{"date":"2018-06-05","close":8673.6631},{"date":"2018-06-07","close":8790.5586},{"date":"2018-06-08","close":8743.7998},{"date":"2018-06-11","close":8790.5586},{"date":"2018-06-12","close":8743.7998},{"date":"2018-06-14","close":8065.8047},{"date":"2018-06-15","close":8159.3213},{"date":"2018-06-18","close":7902.1509},{"date":"2018-06-19","close":7715.1182},{"date":"2018-06-20","close":8042.4258},{"date":"2018-06-21","close":7902.1509},{"date":"2018-06-22","close":8135.9409},{"date":"2018-06-25","close":8182.6997},{"date":"2018-06-26","close":8135.9409},{"date":"2018-06-27","close":8813.9375},{"date":"2018-06-28","close":8626.9033},{"date":"2018-06-29","close":8206.0801},{"date":"2018-07-02","close":7738.4966},{"date":"2018-07-03","close":7668.3589},{"date":"2018-07-04","close":7761.8745},{"date":"2018-07-05","close":7574.8423},{"date":"2018-07-06","close":7738.4966},{"date":"2018-07-09","close":7832.0132},{"date":"2018-07-10","close":8229.459},{"date":"2018-07-11","close":8252.8369},{"date":"2018-07-12","close":8416.4912},{"date":"2018-07-13","close":8556.7676},{"date":"2018-07-16","close":8743.7998},{"date":"2018-07-17","close":8697.041},{"date":"2018-07-18","close":8486.6299},{"date":"2018-07-19","close":8603.5244},{"date":"2018-07-20","close":8533.3877},{"date":"2018-07-23","close":8346.3535},{"date":"2018-07-24","close":8346.3535},{"date":"2018-07-25","close":8135.9409},{"date":"2018-07-26","close":8369.7334},{"date":"2018-07-27","close":8650.2822},{"date":"2018-07-30","close":8486.6299},{"date":"2018-07-31","close":8510.0078},{"date":"2018-08-01","close":8860.6953},{"date":"2018-08-02","close":9328.2783},{"date":"2018-08-03","close":9585.4482},{"date":"2018-08-06","close":9281.5195},{"date":"2018-08-07","close":9211.3818},{"date":"2018-08-08","close":9491.9316},{"date":"2018-08-09","close":9398.416},{"date":"2018-08-10","close":9164.624},{"date":"2018-08-13","close":8884.0742},{"date":"2018-08-14","close":9351.6572},{"date":"2018-08-16","close":9562.0693},{"date":"2018-08-17","close":9468.5527},{"date":"2018-08-20","close":9351.6572},{"date":"2018-08-21","close":9655.585},{"date":"2018-08-22","close":9468.5527},{"date":"2018-08-23","close":9164.624},{"date":"2018-08-24","close":9164.624},{"date":"2018-08-27","close":9188.0039},{"date":"2018-08-28","close":9538.6895},{"date":"2018-08-29","close":9982.8936},{"date":"2018-08-30","close":9632.208},{"date":"2018-08-31","close":9772.4824},{"date":"2018-09-03","close":9959.5156},{"date":"2018-09-04","close":10286.8232},{"date":"2018-09-05","close":10941.4385},{"date":"2018-09-06","close":11221.9883},{"date":"2018-09-07","close":11105.0938},{"date":"2018-09-10","close":11128.4727},{"date":"2018-09-11","close":11315.5049},{"date":"2018-09-12","close":11783.0869},{"date":"2018-09-13","close":12250.6699},{"date":"2018-09-14","close":12461.084},{"date":"2018-09-17","close":10871.3008},{"date":"2018-09-18","close":10964.8184},{"date":"2018-09-19","close":10520.6143},{"date":"2018-09-20","close":10216.6865},{"date":"2018-09-21","close":10286.8232},{"date":"2018-09-27","close":10614.1309},{"date":"2018-09-28","close":10497.2354},{"date":"2018-10-01","close":10403.7188},{"date":"2018-10-02","close":10450.4756},{"date":"2018-10-04","close":10193.3057},{"date":"2018-10-05","close":10146.5488},{"date":"2018-10-08","close":10053.0303},{"date":"2018-10-10","close":9585.4482},{"date":"2018-10-11","close":9164.624},{"date":"2018-10-12","close":9608.8271},{"date":"2018-10-15","close":9795.8613},{"date":"2018-10-16","close":10029.6533},{"date":"2018-10-17","close":10053.0303},{"date":"2018-10-18","close":10029.6533},{"date":"2018-10-19","close":10029.6533},{"date":"2018-10-22","close":10146.5488},{"date":"2018-10-23","close":9608.8271},{"date":"2018-10-24","close":9024.3486},{"date":"2018-10-25","close":9117.8662},{"date":"2018-10-26","close":8510.0078},{"date":"2018-10-29","close":7948.9082},{"date":"2018-10-30","close":8322.9756},{"date":"2018-10-31","close":8580.1445},{"date":"2018-11-01","close":9024.3486},{"date":"2018-11-02","close":9234.7617},{"date":"2018-11-05","close":9024.3486},{"date":"2018-11-06","close":8790.5586},{"date":"2018-11-07","close":8743.7998},{"date":"2018-11-08","close":8954.2119},{"date":"2018-11-09","close":8930.834},{"date":"2018-11-12","close":9375.0371},{"date":"2018-11-13","close":9421.7939},{"date":"2018-11-14","close":9468.5527},{"date":"2018-11-15","close":8720.4199},{"date":"2018-11-16","close":8276.2158},{"date":"2018-11-19","close":8369.7334},{"date":"2018-11-20","close":8439.8711},{"date":"2018-11-21","close":8229.459},{"date":"2018-11-22","close":8299.5967},{"date":"2018-11-23","close":8182.6997},{"date":"2018-11-26","close":8019.0464},{"date":"2018-11-27","close":7808.6343},{"date":"2018-11-28","close":7387.8096},{"date":"2018-11-29","close":7224.1553},{"date":"2018-11-30","close":7270.9141},{"date":"2018-12-03","close":7644.98},{"date":"2018-12-04","close":7668.3589},{"date":"2018-12-05","close":7668.3589},{"date":"2018-12-06","close":7411.188},{"date":"2018-12-07","close":7481.3262},{"date":"2018-12-10","close":7177.3965},{"date":"2018-12-11","close":7013.7437},{"date":"2018-12-12","close":7060.501},{"date":"2018-12-13","close":7154.0176},{"date":"2018-12-14","close":6966.9854},{"date":"2018-12-17","close":6803.3311},{"date":"2018-12-18","close":7060.501},{"date":"2018-12-19","close":7037.1226},{"date":"2018-12-20","close":6943.606},{"date":"2018-12-21","close":6966.9854},{"date":"2018-12-24","close":6873.4678},{"date":"2018-12-26","close":6616.2974},{"date":"2018-12-27","close":6779.9517},{"date":"2018-12-28","close":6756.5728},{"date":"2019-01-02","close":6639.6763},{"date":"2019-01-03","close":6125.335},{"date":"2019-01-04","close":6031.8193},{"date":"2019-01-07","close":6476.0225},{"date":"2019-01-08","close":6756.5728},{"date":"2019-01-09","close":6826.7095},{"date":"2019-01-10","close":6686.4351},{"date":"2019-01-11","close":6873.4678},{"date":"2019-01-14","close":6803.3311},{"date":"2019-01-15","close":6873.4678},{"date":"2019-01-16","close":6873.4678},{"date":"2019-01-17","close":7013.7437},{"date":"2019-01-18","close":7247.5347},{"date":"2019-01-21","close":7107.2598},{"date":"2019-01-22","close":7154.0176},{"date":"2019-01-23","close":7177.3965},{"date":"2019-01-24","close":7341.0508},{"date":"2019-01-25","close":7247.5347},{"date":"2019-01-28","close":7224.1553},{"date":"2019-01-29","close":6990.3638},{"date":"2019-01-30","close":7083.8804},{"date":"2019-01-31","close":7130.6387},{"date":"2019-02-01","close":7154.0176},{"date":"2019-02-07","close":7247.5347},{"date":"2019-02-08","close":7247.5347},{"date":"2019-02-11","close":7528.0835},{"date":"2019-02-12","close":7387.8096},{"date":"2019-02-13","close":7504.7046},{"date":"2019-02-14","close":7528.0835},{"date":"2019-02-15","close":7481.3262},{"date":"2019-02-18","close":7457.9473},{"date":"2019-02-19","close":7411.188},{"date":"2019-02-20","close":7668.3589},{"date":"2019-02-21","close":7644.98},{"date":"2019-02-22","close":7504.7046},{"date":"2019-02-25","close":8416.4912},{"date":"2019-02-26","close":8510.0078},{"date":"2019-02-27","close":8954.2119},{"date":"2019-02-28","close":8229.459},{"date":"2019-03-04","close":8533.3877},{"date":"2019-03-05","close":8416.4912},{"date":"2019-03-06","close":8580.1445},{"date":"2019-03-07","close":8416.4912},{"date":"2019-03-08","close":8556.7676},{"date":"2019-03-11","close":8837.3164},{"date":"2019-03-12","close":8837.3164},{"date":"2019-03-13","close":8767.1787},{"date":"2019-03-14","close":9094.4863},{"date":"2019-03-15","close":9328.2783},{"date":"2019-03-18","close":9491.9316},{"date":"2019-03-19","close":9585.4482},{"date":"2019-03-20","close":9304.8994},{"date":"2019-03-21","close":9117.8662},{"date":"2019-03-22","close":9047.7275},{"date":"2019-03-25","close":8463.25},{"date":"2019-03-26","close":8650.2822},{"date":"2019-03-27","close":8743.7998},{"date":"2019-03-28","close":9258.1416},{"date":"2019-03-29","close":9094.4863},{"date":"2019-04-01","close":9071.1084},{"date":"2019-04-02","close":8767.1787},{"date":"2019-04-03","close":8439.8711},{"date":"2019-04-04","close":8556.7676},{"date":"2019-04-05","close":8486.6299},{"date":"2019-04-08","close":8510.0078},{"date":"2019-04-09","close":8603.5244},{"date":"2019-04-10","close":8556.7676},{"date":"2019-04-11","close":8510.0078},{"date":"2019-04-12","close":8673.6631},{"date":"2019-04-15","close":9117.8662},{"date":"2019-04-16","close":9117.8662},{"date":"2019-04-17","close":9071.1084},{"date":"2019-04-18","close":8673.6631},{"date":"2019-04-19","close":8813.9375},{"date":"2019-04-22","close":8930.834},{"date":"2019-04-23","close":8767.1787},{"date":"2019-04-24","close":8790.5586},{"date":"2019-04-25","close":8556.7676},{"date":"2019-04-26","close":8463.25},{"date":"2019-04-29","close":8463.25},{"date":"2019-04-30","close":8393.1123},{"date":"2019-05-02","close":8416.4912},{"date":"2019-05-03","close":8322.9756},{"date":"2019-05-07","close":8603.5244},{"date":"2019-05-08","close":8626.9033},{"date":"2019-05-09","close":8650.2822},{"date":"2019-05-10","close":8510.0078},{"date":"2019-05-13","close":8159.3213},{"date":"2019-05-14","close":8322.9756},{"date":"2019-05-15","close":8322.9756},{"date":"2019-05-16","close":8346.3535},{"date":"2019-05-17","close":8299.5967},{"date":"2019-05-20","close":8533.3877},{"date":"2019-05-21","close":8393.1123},{"date":"2019-05-22","close":8299.5967},{"date":"2019-05-23","close":8065.8047},{"date":"2019-05-24","close":7925.5303},{"date":"2019-05-27","close":7738.4966},{"date":"2019-05-28","close":7972.2886},{"date":"2019-05-29","close":7785.2544},{"date":"2019-05-30","close":7761.8745},{"date":"2019-05-31","close":7902.1509},{"date":"2019-06-03","close":7948.9082},{"date":"2019-06-04","close":7925.5303},{"date":"2019-06-05","close":8229.459},{"date":"2019-06-07","close":8135.9409},{"date":"2019-06-10","close":8299.5967},{"date":"2019-06-11","close":8510.0078},{"date":"2019-06-12","close":8369.7334},{"date":"2019-06-13","close":8276.2158},{"date":"2019-06-14","close":8533.3877},{"date":"2019-06-17","close":8252.8369},{"date":"2019-06-18","close":8159.3213},{"date":"2019-06-19","close":8065.8047},{"date":"2019-06-20","close":8182.6997},{"date":"2019-06-21","close":8065.8047},{"date":"2019-06-24","close":8042.4258},{"date":"2019-06-25","close":8042.4258},{"date":"2019-06-26","close":7902.1509},{"date":"2019-06-27","close":7832.0132},{"date":"2019-06-28","close":7855.3921},{"date":"2019-07-01","close":7808.6343},{"date":"2019-07-02","close":7761.8745},{"date":"2019-07-03","close":7598.2217},{"date":"2019-07-04","close":7551.4634},{"date":"2019-07-05","close":7598.2217},{"date":"2019-07-08","close":7154.0176},{"date":"2019-07-09","close":7130.6387},{"date":"2019-07-10","close":7247.5347},{"date":"2019-07-11","close":7294.2925},{"date":"2019-07-12","close":7270.9141},{"date":"2019-07-15","close":7107.2598},{"date":"2019-07-16","close":7013.7437},{"date":"2019-07-17","close":6920.2261},{"date":"2019-07-18","close":6920.2261},{"date":"2019-07-19","close":7130.6387},{"date":"2019-07-22","close":6920.2261},{"date":"2019-07-23","close":6896.8472},{"date":"2019-07-24","close":6896.8472},{"date":"2019-07-25","close":6686.4351},{"date":"2019-07-26","close":6569.5396},{"date":"2019-07-29","close":6312.3687},{"date":"2019-07-30","close":6546.1606},{"date":"2019-07-31","close":6546.1606},{"date":"2019-08-01","close":6499.4023},{"date":"2019-08-02","close":6452.644},{"date":"2019-08-05","close":6055.1987},{"date":"2019-08-06","close":5914.9229},{"date":"2019-08-07","close":6078.5771},{"date":"2019-08-08","close":6546.1606},{"date":"2019-08-09","close":6522.7808},{"date":"2019-08-12","close":6686.4351},{"date":"2019-08-13","close":6803.3311},{"date":"2019-08-14","close":6803.3311},{"date":"2019-08-16","close":6546.1606},{"date":"2019-08-19","close":6499.4023},{"date":"2019-08-20","close":6686.4351},{"date":"2019-08-21","close":6639.6763},{"date":"2019-08-22","close":6686.4351},{"date":"2019-08-23","close":6569.5396},{"date":"2019-08-26","close":6359.127},{"date":"2019-08-27","close":6335.748},{"date":"2019-08-28","close":6592.9185},{"date":"2019-08-29","close":6663.0562},{"date":"2019-08-30","close":6709.8145},{"date":"2019-09-02","close":6639.6763},{"date":"2019-09-03","close":6616.2974},{"date":"2019-09-04","close":6616.2974},{"date":"2019-09-05","close":6592.9185},{"date":"2019-09-06","close":6522.7808},{"date":"2019-09-09","close":6546.1606},{"date":"2019-09-10","close":6639.6763},{"date":"2019-09-11","close":6616.2974},{"date":"2019-09-16","close":6663.0562},{"date":"2019-09-17","close":6663.0562},{"date":"2019-09-18","close":6663.0562},{"date":"2019-09-19","close":6616.2974},{"date":"2019-09-20","close":6546.1606},{"date":"2019-09-23","close":6756.5728},{"date":"2019-09-24","close":6686.4351},{"date":"2019-09-25","close":6616.2974},{"date":"2019-09-26","close":6592.9185},{"date":"2019-09-27","close":6522.7808},{"date":"2019-09-30","close":6429.2642},{"date":"2019-10-01","close":6429.2642},{"date":"2019-10-02","close":6312.3687},{"date":"2019-10-04","close":6172.0933},{"date":"2019-10-07","close":6125.335},{"date":"2019-10-08","close":6218.8521},{"date":"2019-10-10","close":6195.4731},{"date":"2019-10-11","close":6148.7148},{"date":"2019-10-14","close":6288.9897},{"date":"2019-10-15","close":6288.9897},{"date":"2019-10-16","close":6218.8521},{"date":"2019-10-17","close":6195.4731},{"date":"2019-10-18","close":6172.0933},{"date":"2019-10-21","close":6055.1987},{"date":"2019-10-22","close":6078.5771},{"date":"2019-10-23","close":5938.3027},{"date":"2019-10-24","close":5914.9229},{"date":"2019-10-25","close":5751.2695},{"date":"2019-10-28","close":5891.5435},{"date":"2019-10-29","close":5891.5435},{"date":"2019-10-30","close":5868.165},{"date":"2019-10-31","close":5891.5435},{"date":"2019-11-01","close":5985.0605},{"date":"2019-11-04","close":6055.1987},{"date":"2019-11-05","close":6101.957},{"date":"2019-11-06","close":6031.8193},{"date":"2019-11-07","close":6101.957},{"date":"2019-11-08","close":6218.8521},{"date":"2019-11-11","close":6242.231},{"date":"2019-11-12","close":6242.231},{"date":"2019-11-13","close":6242.231},{"date":"2019-11-14","close":6195.4731},{"date":"2019-11-15","close":5798.0283},{"date":"2019-11-18","close":5798.0283},{"date":"2019-11-19","close":5657.7524},{"date":"2019-11-20","close":5470.7192},{"date":"2019-11-21","close":5540.8569},{"date":"2019-11-22","close":5634.3735},{"date":"2019-11-25","close":5704.5107},{"date":"2019-11-26","close":5681.1323},{"date":"2019-11-27","close":5681.1323},{"date":"2019-11-28","close":5634.3735},{"date":"2019-11-29","close":5610.9941},{"date":"2019-12-02","close":5564.2363},{"date":"2019-12-03","close":5517.478},{"date":"2019-12-04","close":5400.582},{"date":"2019-12-05","close":5377.2026},{"date":"2019-12-06","close":5470.7192},{"date":"2019-12-09","close":5447.3403},{"date":"2019-12-10","close":5447.3403},{"date":"2019-12-11","close":5400.582},{"date":"2019-12-12","close":5564.2363},{"date":"2019-12-13","close":5657.7524},{"date":"2019-12-16","close":5587.6157},{"date":"2019-12-17","close":5634.3735},{"date":"2019-12-18","close":5657.7524},{"date":"2019-12-19","close":5587.6157},{"date":"2019-12-20","close":6172.0933},{"date":"2019-12-23","close":5751.2695},{"date":"2019-12-24","close":5634.3735},{"date":"2019-12-26","close":5727.8896},{"date":"2019-12-27","close":5681.1323},{"date":"2019-12-30","close":5868.165},{"date":"2020-01-02","close":5985.0605},{"date":"2020-01-03","close":5868.165},{"date":"2020-01-06","close":5798.0283},{"date":"2020-01-07","close":5821.4067},{"date":"2020-01-08","close":5587.6157},{"date":"2020-01-09","close":5774.6484},{"date":"2020-01-10","close":5868.165},{"date":"2020-01-13","close":5914.9229},{"date":"2020-01-14","close":5891.5435},{"date":"2020-01-15","close":6078.5771},{"date":"2020-01-16","close":6055.1987},{"date":"2020-01-17","close":6195.4731},{"date":"2020-01-20","close":6101.957},{"date":"2020-01-21","close":6429.2642},{"date":"2020-01-22","close":7013.7437},{"date":"2020-01-23","close":6803.3311},{"date":"2020-01-28","close":7130.6387},{"date":"2020-01-29","close":6990.3638},{"date":"2020-01-30","close":6663.0562},{"date":"2020-01-31","close":7270.9141},{"date":"2020-02-03","close":8580.1445},{"date":"2020-02-04","close":8884.0742},{"date":"2020-02-05","close":8463.25},{"date":"2020-02-06","close":7855.3921},{"date":"2020-02-07","close":7972.2886},{"date":"2020-02-10","close":7481.3262},{"date":"2020-02-11","close":7504.7046},{"date":"2020-02-12","close":7294.2925},{"date":"2020-02-13","close":7154.0176},{"date":"2020-02-14","close":7060.501},{"date":"2020-02-17","close":7083.8804},{"date":"2020-02-18","close":7200.7769},{"date":"2020-02-19","close":7785.2544},{"date":"2020-02-20","close":8042.4258},{"date":"2020-02-21","close":9445.1748},{"date":"2020-02-24","close":9258.1416},{"date":"2020-02-25","close":9164.624},{"date":"2020-02-26","close":9351.6572},{"date":"2020-02-27","close":8767.1787},{"date":"2020-02-28","close":7691.7378},{"date":"2020-03-02","close":7761.8745},{"date":"2020-03-03","close":8182.6997},{"date":"2020-03-04","close":7972.2886},{"date":"2020-03-05","close":7621.6011},{"date":"2020-03-06","close":7855.3921},{"date":"2020-03-09","close":7855.3921},{"date":"2020-03-10","close":7644.98},{"date":"2020-03-11","close":7504.7046},{"date":"2020-03-12","close":7300.0},{"date":"2020-03-13","close":5751.2695},{"date":"2020-03-16","close":5353.8237},{"date":"2020-03-17","close":5657.7524},{"date":"2020-03-18","close":5587.6157},{"date":"2020-03-19","close":4862.8618},{"date":"2020-03-20","close":5260.3071},{"date":"2020-03-23","close":4886.2412},{"date":"2020-03-24","close":5143.4116},{"date":"2020-03-25","close":5330.4453},{"date":"2020-03-26","close":5587.6157},{"date":"2020-03-27","close":5610.9941},{"date":"2020-03-30","close":6592.9185},{"date":"2020-03-31","close":6686.4351},{"date":"2020-04-01","close":7154.0176},{"date":"2020-04-02","close":7083.8804},{"date":"2020-04-03","close":7154.0176},{"date":"2020-04-06","close":7270.9141},{"date":"2020-04-07","close":7317.6719},{"date":"2020-04-08","close":8369.7334},{"date":"2020-04-09","close":7902.1509},{"date":"2020-04-10","close":7341.0508},{"date":"2020-04-13","close":7808.6343},{"date":"2020-04-14","close":7972.2886},{"date":"2020-04-16","close":7738.4966},{"date":"2020-04-17","close":7551.4634},{"date":"2020-04-20","close":7715.1182},{"date":"2020-04-21","close":7504.7046},{"date":"2020-04-22","close":7481.3262},{"date":"2020-04-23","close":8065.8047},{"date":"2020-04-24","close":7972.2886},{"date":"2020-04-27","close":8019.0464},{"date":"2020-04-28","close":7972.2886},{"date":"2020-04-29","close":7902.1509},{"date":"2020-05-04","close":7902.1509},{"date":"2020-05-06","close":7925.5303},{"date":"2020-05-07","close":8042.4258},{"date":"2020-05-08","close":8182.6997},{"date":"2020-05-11","close":8837.3164},{"date":"2020-05-12","close":8322.9756},{"date":"2020-05-13","close":8276.2158},{"date":"2020-05-14","close":8206.0801},{"date":"2020-05-15","close":8252.8369},{"date":"2020-05-18","close":7972.2886},{"date":"2020-05-19","close":7785.2544},{"date":"2020-05-20","close":7902.1509},{"date":"2020-05-21","close":7808.6343},{"date":"2020-05-22","close":7551.4634},{"date":"2020-05-25","close":7644.98},{"date":"2020-05-26","close":7644.98},{"date":"2020-05-27","close":7598.2217},{"date":"2020-05-28","close":7551.4634},{"date":"2020-05-29","close":7574.8423},{"date":"2020-06-01","close":7785.2544},{"date":"2020-06-02","close":7785.2544},{"date":"2020-06-03","close":7621.6011},{"date":"2020-06-04","close":7644.98},{"date":"2020-06-05","close":7668.3589},{"date":"2020-06-08","close":7387.8096},{"date":"2020-06-09","close":7341.0508},{"date":"2020-06-10","close":7270.9141},{"date":"2020-06-11","close":7083.8804},{"date":"2020-06-12","close":6709.8145},{"date":"2020-06-15","close":7060.501},{"date":"2020-06-16","close":7481.3262},{"date":"2020-06-17","close":7481.3262},{"date":"2020-06-18","close":7481.3262},{"date":"2020-06-19","close":7481.3262},{"date":"2020-06-22","close":7481.3262},{"date":"2020-06-23","close":7481.3262},{"date":"2020-06-24","close":7481.3262},{"date":"2020-06-25","close":7481.3262},{"date":"2020-06-26","close":7481.3262},{"date":"2020-06-29","close":7481.3262},{"date":"2020-06-30","close":7481.3262},{"date":"2020-07-01","close":7481.3262},{"date":"2020-07-02","close":7481.3262},{"date":"2020-07-03","close":7481.3262},{"date":"2020-07-06","close":7481.3262},{"date":"2020-07-07","close":7481.3262},{"date":"2020-07-08","close":7135.3149},{"date":"2020-07-09","close":6920.2261},{"date":"2020-07-10","close":6723.8418},{"date":"2020-07-13","close":7023.0942},{"date":"2020-07-14","close":6910.8755},{"date":"2020-07-15","close":6789.3037},{"date":"2020-07-16","close":6770.5996},{"date":"2020-07-17","close":6798.6548},{"date":"2020-07-20","close":6705.1382},{"date":"2020-07-21","close":6733.1934},{"date":"2020-07-22","close":6695.7866},{"date":"2020-07-23","close":6583.5664},{"date":"2020-07-24","close":6424.5884},{"date":"2020-07-27","close":6368.478},{"date":"2020-07-28","close":6359.127},{"date":"2020-07-29","close":6349.7754},{"date":"2020-07-30","close":6443.292},{"date":"2020-07-31","close":6452.644},{"date":"2020-08-03","close":6359.127},{"date":"2020-08-04","close":6405.8853},{"date":"2020-08-05","close":6433.9404},{"date":"2020-08-06","close":6349.7754},{"date":"2020-08-07","close":6359.127},{"date":"2020-08-10","close":6256.2593},{"date":"2020-08-11","close":6274.9619},{"date":"2020-08-12","close":6190.7969},{"date":"2020-08-13","close":6546.1606},{"date":"2020-08-14","close":6349.7754},{"date":"2020-08-18","close":6303.0166},{"date":"2020-08-19","close":6377.8301},{"date":"2020-08-20","close":6359.127},{"date":"2020-08-21","close":6349.7754},{"date":"2020-08-24","close":6452.644},{"date":"2020-08-25","close":6564.8633},{"date":"2020-08-26","close":6518.1055},{"date":"2020-08-27","close":6985.688},{"date":"2020-08-28","close":7284.9404},{"date":"2020-08-31","close":6929.5776},{"date":"2020-09-01","close":6677.0835},{"date":"2020-09-02","close":7116.6113},{"date":"2020-09-03","close":6910.8755},{"date":"2020-09-04","close":6882.8198},{"date":"2020-09-07","close":6817.3579},{"date":"2020-09-08","close":6761.2485},{"date":"2020-09-09","close":6770.5996},{"date":"2020-09-10","close":6742.5449},{"date":"2020-09-11","close":6723.8418},{"date":"2020-09-14","close":6882.8198},{"date":"2020-09-15","close":6873.4678},{"date":"2020-09-16","close":6845.4131},{"date":"2020-09-17","close":6845.4131},{"date":"2020-09-18","close":6817.3579},{"date":"2020-09-21","close":6695.7866},{"date":"2020-09-22","close":6518.1055},{"date":"2020-09-23","close":6443.292},{"date":"2020-09-24","close":6293.6655},{"date":"2020-09-25","close":6284.314},{"date":"2020-09-28","close":6387.1826},{"date":"2020-09-29","close":6518.1055},{"date":"2020-10-05","close":6480.6978},{"date":"2020-10-06","close":6443.292},{"date":"2020-10-07","close":6452.644},{"date":"2020-10-08","close":6471.3467},{"date":"2020-10-12","close":7079.2046},{"date":"2020-10-13","close":7004.3911},{"date":"2020-10-14","close":6976.3364},{"date":"2020-10-15","close":7238.1826},{"date":"2020-10-16","close":7107.2598},{"date":"2020-10-19","close":7359.7544},{"date":"2020-10-20","close":7359.7544},{"date":"2020-10-21","close":7294.2925},{"date":"2020-10-22","close":7079.2046},{"date":"2020-10-23","close":7284.9404},{"date":"2020-10-26","close":7069.8535},{"date":"2020-10-27","close":7023.0942},{"date":"2020-10-28","close":7228.8311},{"date":"2020-10-29","close":7210.1279},{"date":"2020-10-30","close":7060.501},{"date":"2020-11-02","close":7369.106},{"date":"2020-11-03","close":7322.3477},{"date":"2020-11-04","close":7584.1943},{"date":"2020-11-05","close":7490.6777},{"date":"2020-11-06","close":7500.0288},{"date":"2020-11-09","close":7892.7983},{"date":"2020-11-10","close":7930.2056},{"date":"2020-11-11","close":7976.9639},{"date":"2020-11-12","close":8266.8652},{"date":"2020-11-13","close":8173.3481},{"date":"2020-11-16","close":8313.623},{"date":"2020-11-17","close":8089.1836},{"date":"2020-11-18","close":7939.5576},{"date":"2020-11-19","close":7948.9082},{"date":"2020-11-20","close":8051.7764},{"date":"2020-11-23","close":8042.4258},{"date":"2020-11-24","close":8005.019},{"date":"2020-11-25","close":7864.7437},{"date":"2020-11-26","close":8210.7559},{"date":"2020-11-27","close":8668.9854},{"date":"2020-11-30","close":9398.416},{"date":"2020-12-01","close":8799.9092},{"date":"2020-12-02","close":8715.7441},{"date":"2020-12-03","close":8650.2822},{"date":"2020-12-04","close":8837.3164},{"date":"2020-12-07","close":8968.2393},{"date":"2020-12-08","close":8799.9092},{"date":"2020-12-09","close":8725.0967},{"date":"2020-12-10","close":8715.7441},{"date":"2020-12-11","close":8790.5586},{"date":"2020-12-14","close":8612.877},{"date":"2020-12-15","close":8556.7676},{"date":"2020-12-16","close":8930.834},{"date":"2020-12-17","close":9117.8662},{"date":"2020-12-18","close":9108.5137},{"date":"2020-12-21","close":9117.8662},{"date":"2020-12-22","close":8790.5586},{"date":"2020-12-23","close":8799.9092},{"date":"2020-12-24","close":8912.1299},{"date":"2020-12-28","close":8827.9648},{"date":"2020-12-29","close":8974.0762},{"date":"2020-12-30","close":8908.0908},{"date":"2021-01-04","close":9209.7402},{"date":"2021-01-05","close":9049.4893},{"date":"2021-01-06","close":9134.3281},{"date":"2021-01-07","close":9341.7119},{"date":"2021-01-08","close":9332.2861},{"date":"2021-01-11","close":10180.6738},{"date":"2021-01-12","close":10510.6025},{"date":"2021-01-13","close":10322.0742},{"date":"2021-01-14","close":9992.1436},{"date":"2021-01-15","close":9662.2148},{"date":"2021-01-18","close":9426.5518},{"date":"2021-01-19","close":9803.6133},{"date":"2021-01-20","close":9850.7451},{"date":"2021-01-21","close":9850.7451},{"date":"2021-01-22","close":9803.6133},{"date":"2021-01-25","close":9850.7451},{"date":"2021-01-26","close":9756.4795},{"date":"2021-01-27","close":9897.8779},{"date":"2021-01-28","close":9850.7451},{"date":"2021-01-29","close":9662.2148},{"date":"2021-02-01","close":10322.0742},{"date":"2021-02-02","close":10557.7363},{"date":"2021-02-03","close":10604.8691},{"date":"2021-02-04","close":10557.7363},{"date":"2021-02-05","close":10416.3389},{"date":"2021-02-08","close":10934.7998},{"date":"2021-02-09","close":10557.7363},{"date":"2021-02-10","close":11830.3213},{"date":"2021-02-15","close":12961.5078},{"date":"2021-02-16","close":13055.7725},{"date":"2021-02-17","close":13338.5703},{"date":"2021-02-18","close":12820.1084},{"date":"2021-02-19","close":12725.8428},{"date":"2021-02-22","close":13479.9678},{"date":"2021-02-23","close":13197.1709},{"date":"2021-02-24","close":12537.3135},{"date":"2021-02-25","close":12443.0469},{"date":"2021-02-26","close":12207.3838},{"date":"2021-03-02","close":11924.5869},{"date":"2021-03-03","close":11924.5869},{"date":"2021-03-04","close":11641.79},{"date":"2021-03-05","close":12207.3838},{"date":"2021-03-08","close":11217.5947},{"date":"2021-03-09","close":11217.5947},{"date":"2021-03-10","close":11170.4629},{"date":"2021-03-11","close":11688.9229},{"date":"2021-03-12","close":11688.9229},{"date":"2021-03-15","close":11736.0566},{"date":"2021-03-16","close":11641.79},{"date":"2021-03-17","close":11453.2588},{"date":"2021-03-18","close":11688.9229},{"date":"2021-03-19","close":11783.1875},{"date":"2021-03-22","close":11547.5244},{"date":"2021-03-23","close":11641.79},{"date":"2021-03-24","close":12254.5156},{"date":"2021-03-25","close":12725.8428},{"date":"2021-03-26","close":12725.8428},{"date":"2021-03-29","close":12537.3135},{"date":"2021-03-30","close":12490.1787},{"date":"2021-03-31","close":12820.1084},{"date":"2021-04-01","close":12772.9766},{"date":"2021-04-02","close":12678.7109},{"date":"2021-04-05","close":12725.8428},{"date":"2021-04-06","close":12678.7109},{"date":"2021-04-07","close":12725.8428},{"date":"2021-04-08","close":13008.6406},{"date":"2021-04-09","close":13008.6406},{"date":"2021-04-12","close":13102.9053},{"date":"2021-04-13","close":13527.0996},{"date":"2021-04-14","close":14516.8877},{"date":"2021-04-15","close":14234.0908},{"date":"2021-04-16","close":14281.2246},{"date":"2021-04-19","close":14045.5615},{"date":"2021-04-20","close":14234.0908},{"date":"2021-04-21","close":14234.0908},{"date":"2021-04-22","close":14139.8262},{"date":"2021-04-23","close":14186.958},{"date":"2021-04-26","close":14139.8262},{"date":"2021-04-27","close":14234.0908},{"date":"2021-04-28","close":13809.8965},{"date":"2021-04-29","close":14092.6934},{"date":"2021-04-30","close":13809.8965},{"date":"2021-05-03","close":13479.9678},{"date":"2021-05-04","close":13479.9678},{"date":"2021-05-06","close":14092.6934},{"date":"2021-05-07","close":14422.6221},{"date":"2021-05-10","close":15318.1445},{"date":"2021-05-11","close":14988.2148},{"date":"2021-05-12","close":14516.8877},{"date":"2021-05-13","close":14469.7559},{"date":"2021-05-14","close":14469.7559},{"date":"2021-05-17","close":14705.4189},{"date":"2021-05-18","close":14941.083},{"date":"2021-05-20","close":14705.4189},{"date":"2021-05-21","close":14139.8262},{"date":"2021-05-24","close":13904.1631},{"date":"2021-05-25","close":14139.8262},{"date":"2021-05-26","close":14045.5615},{"date":"2021-05-27","close":13904.1631},{"date":"2021-05-28","close":13762.7637},{"date":"2021-05-31","close":13762.7637},{"date":"2021-06-01","close":13998.4287},{"date":"2021-06-02","close":13998.4287},{"date":"2021-06-03","close":14045.5615},{"date":"2021-06-04","close":13904.1631},{"date":"2021-06-07","close":13809.8965},{"date":"2021-06-08","close":13857.0303},{"date":"2021-06-09","close":13668.499},{"date":"2021-06-10","close":13668.499},{"date":"2021-06-11","close":13574.2334},{"date":"2021-06-14","close":13574.2334},{"date":"2021-06-15","close":13668.499},{"date":"2021-06-16","close":13998.4287},{"date":"2021-06-17","close":13621.3652},{"date":"2021-06-18","close":13385.7012},{"date":"2021-06-21","close":13197.1709},{"date":"2021-06-22","close":13008.6406},{"date":"2021-06-23","close":13102.9053},{"date":"2021-06-24","close":13102.9053},{"date":"2021-06-25","close":13008.6406},{"date":"2021-06-28","close":13432.835},{"date":"2021-06-29","close":13479.9678},{"date":"2021-06-30","close":13479.9678},{"date":"2021-07-01","close":13479.9678},{"date":"2021-07-02","close":13574.2334},{"date":"2021-07-05","close":13527.0996},{"date":"2021-07-06","close":13479.9678},{"date":"2021-07-07","close":14092.6934},{"date":"2021-07-08","close":13668.499},{"date":"2021-07-09","close":13527.0996},{"date":"2021-07-12","close":13574.2334},{"date":"2021-07-13","close":13527.0996},{"date":"2021-07-14","close":13432.835},{"date":"2021-07-15","close":13432.835},{"date":"2021-07-16","close":13857.0303},{"date":"2021-07-19","close":13574.2334},{"date":"2021-07-20","close":13244.3047},{"date":"2021-07-21","close":13197.1709},{"date":"2021-07-22","close":13150.0381},{"date":"2021-07-23","close":13197.1709},{"date":"2021-07-26","close":13102.9053},{"date":"2021-07-27","close":13338.5703},{"date":"2021-07-28","close":13291.4365},{"date":"2021-07-29","close":13385.7012},{"date":"2021-07-30","close":13291.4365},{"date":"2021-08-02","close":13150.0381},{"date":"2021-08-03","close":13008.6406},{"date":"2021-08-04","close":13291.4365},{"date":"2021-08-05","close":13055.7725},{"date":"2021-08-06","close":12914.373},{"date":"2021-08-09","close":12725.8428},{"date":"2021-08-10","close":12018.8516},{"date":"2021-08-11","close":12065.9863},{"date":"2021-08-12","close":11877.4531},{"date":"2021-08-13","close":11688.9229},{"date":"2021-08-17","close":10557.7363},{"date":"2021-08-18","close":11029.0645},{"date":"2021-08-19","close":11029.0645},{"date":"2021-08-20","close":10699.1357},{"date":"2021-08-23","close":10699.1357},{"date":"2021-08-24","close":10887.666},{"date":"2021-08-25","close":10934.7998},{"date":"2021-08-26","close":11217.5947},{"date":"2021-08-27","close":11594.6582},{"date":"2021-08-30","close":11500.3916},{"date":"2021-08-31","close":11406.127},{"date":"2021-09-01","close":11264.7285},{"date":"2021-09-02","close":11358.9941},{"date":"2021-09-03","close":11311.8604},{"date":"2021-09-06","close":11406.127},{"date":"2021-09-07","close":11406.127},{"date":"2021-09-08","close":11594.6582},{"date":"2021-09-09","close":11500.3916},{"date":"2021-09-10","close":11594.6582},{"date":"2021-09-13","close":11406.127},{"date":"2021-09-14","close":11264.7285},{"date":"2021-09-15","close":11217.5947},{"date":"2021-09-16","close":11170.4629},{"date":"2021-09-17","close":11123.3291},{"date":"2021-09-23","close":10887.666},{"date":"2021-09-24","close":10840.5332},{"date":"2021-09-27","close":10793.4004},{"date":"2021-09-28","close":10510.6025},{"date":"2021-09-29","close":10369.2061},{"date":"2021-09-30","close":10557.7363},{"date":"2021-10-01","close":10557.7363},{"date":"2021-10-05","close":10086.4092},{"date":"2021-10-06","close":9615.082},{"date":"2021-10-07","close":9897.8779},{"date":"2021-10-08","close":9945.0107},{"date":"2021-10-12","close":9756.4795},{"date":"2021-10-13","close":9897.8779},{"date":"2021-10-14","close":9992.1436},{"date":"2021-10-15","close":10133.543},{"date":"2021-10-18","close":10227.8086},{"date":"2021-10-19","close":10227.8086},{"date":"2021-10-20","close":10274.9404},{"date":"2021-10-21","close":10180.6738},{"date":"2021-10-22","close":10416.3389},{"date":"2021-10-25","close":10416.3389},{"date":"2021-10-26","close":10463.4717},{"date":"2021-10-27","close":10416.3389},{"date":"2021-10-28","close":10369.2061},{"date":"2021-10-29","close":10180.6738},{"date":"2021-11-01","close":10274.9404},{"date":"2021-11-02","close":10463.4717},{"date":"2021-11-03","close":10463.4717},{"date":"2021-11-04","close":10416.3389},{"date":"2021-11-05","close":10369.2061},{"date":"2021-11-08","close":10180.6738},{"date":"2021-11-09","close":10227.8086},{"date":"2021-11-10","close":10039.2764},{"date":"2021-11-11","close":9897.8779},{"date":"2021-11-12","close":10180.6738},{"date":"2021-11-15","close":10510.6025},{"date":"2021-11-16","close":10652.002},{"date":"2021-11-17","close":10699.1357},{"date":"2021-11-18","close":10652.002},{"date":"2021-11-19","close":10793.4004},{"date":"2021-11-22","close":11170.4629},{"date":"2021-11-23","close":11453.2588},{"date":"2021-11-24","close":11500.3916},{"date":"2021-11-25","close":11547.5244},{"date":"2021-11-26","close":11264.7285},{"date":"2021-11-29","close":11217.5947},{"date":"2021-11-30","close":10652.002},{"date":"2021-12-01","close":10746.2686},{"date":"2021-12-02","close":10793.4004},{"date":"2021-12-03","close":11076.1963},{"date":"2021-12-06","close":11076.1963},{"date":"2021-12-07","close":10934.7998},{"date":"2021-12-08","close":10840.5332},{"date":"2021-12-09","close":10699.1357},{"date":"2021-12-10","close":10746.2686},{"date":"2021-12-13","close":10887.666},{"date":"2021-12-14","close":10934.7998},{"date":"2021-12-15","close":10887.666},{"date":"2021-12-16","close":11264.7285},{"date":"2021-12-17","close":11311.8604},{"date":"2021-12-20","close":10746.2686},{"date":"2021-12-21","close":10746.2686},{"date":"2021-12-22","close":10652.002},{"date":"2021-12-23","close":10510.6025},{"date":"2021-12-24","close":10604.8691},{"date":"2021-12-27","close":10652.002},{"date":"2021-12-28","close":11358.9941},{"date":"2021-12-29","close":11311.4678},{"date":"2021-12-30","close":11358.9941},{"date":"2022-01-03","close":12000.0},{"date":"2022-01-04","close":11358.9941},{"date":"2022-01-05","close":11501.5742},{"date":"2022-01-06","close":11121.3574},{"date":"2022-01-07","close":11311.4678},{"date":"2022-01-10","close":11406.5205},{"date":"2022-01-11","close":11358.9941},{"date":"2022-01-12","close":11501.5742},{"date":"2022-01-13","close":11501.5742},{"date":"2022-01-14","close":11596.6299},{"date":"2022-01-17","close":11549.1025},{"date":"2022-01-18","close":11501.5742},{"date":"2022-01-19","close":11644.1562},{"date":"2022-01-20","close":11596.6299},{"date":"2022-01-21","close":11263.9395},{"date":"2022-01-24","close":11026.3037},{"date":"2022-01-25","close":10788.668},{"date":"2022-01-26","close":10788.668},{"date":"2022-01-27","close":10075.7598},{"date":"2022-01-28","close":10170.8145},{"date":"2022-02-03","close":10313.3965},{"date":"2022-02-04","close":10836.1953},{"date":"2022-02-07","close":11026.3037},{"date":"2022-02-08","close":11026.3037},{"date":"2022-02-09","close":11026.3037},{"date":"2022-02-10","close":11073.8311},{"date":"2022-02-11","close":11073.8311},{"date":"2022-02-14","close":10931.248},{"date":"2022-02-15","close":10836.1953},{"date":"2022-02-16","close":10883.7227},{"date":"2022-02-17","close":10836.1953},{"date":"2022-02-18","close":10646.0859},{"date":"2022-02-21","close":10360.9238},{"date":"2022-02-22","close":10360.9238},{"date":"2022-02-23","close":10360.9238},{"date":"2022-02-24","close":9743.0703},{"date":"2022-02-25","close":9885.6514},{"date":"2022-02-28","close":9885.6514},{"date":"2022-03-02","close":10075.7598},{"date":"2022-03-03","close":10170.8145},{"date":"2022-03-04","close":10170.8145},{"date":"2022-03-07","close":9980.7061},{"date":"2022-03-08","close":9790.5977},{"date":"2022-03-10","close":9790.5977},{"date":"2022-03-11","close":9790.5977},{"date":"2022-03-14","close":9933.1777},{"date":"2022-03-15","close":9885.6514},{"date":"2022-03-16","close":10218.3408},{"date":"2022-03-17","close":10123.2871},{"date":"2022-03-18","close":10218.3408},{"date":"2022-03-21","close":10218.3408},{"date":"2022-03-22","close":10123.2871},{"date":"2022-03-23","close":10170.8145},{"date":"2022-03-24","close":10551.0312},{"date":"2022-03-25","close":10408.4492},{"date":"2022-03-28","close":10313.3965},{"date":"2022-03-29","close":10265.8691},{"date":"2022-03-30","close":10218.3408},{"date":"2022-03-31","close":10170.8145},{"date":"2022-04-01","close":10265.8691},{"date":"2022-04-04","close":10313.3965},{"date":"2022-04-05","close":10503.5049},{"date":"2022-04-06","close":10503.5049},{"date":"2022-04-07","close":10170.8145},{"date":"2022-04-08","close":10075.7598},{"date":"2022-04-11","close":10075.7598},{"date":"2022-04-12","close":9980.7061},{"date":"2022-04-13","close":10028.2334},{"date":"2022-04-14","close":10075.7598},{"date":"2022-04-15","close":10218.3408},{"date":"2022-04-18","close":10123.2871},{"date":"2022-04-19","close":10123.2871},{"date":"2022-04-20","close":10313.3965},{"date":"2022-04-21","close":10218.3408},{"date":"2022-04-22","close":10265.8691},{"date":"2022-04-25","close":10503.5049},{"date":"2022-04-26","close":10551.0312},{"date":"2022-04-27","close":10313.3965},{"date":"2022-04-28","close":10218.3408},{"date":"2022-04-29","close":10265.8691},{"date":"2022-05-02","close":10313.3965},{"date":"2022-05-03","close":10218.3408},{"date":"2022-05-04","close":10123.2871},{"date":"2022-05-06","close":10170.8145},{"date":"2022-05-09","close":10450.0},{"date":"2022-05-10","close":9790.5977},{"date":"2022-05-11","close":9980.7061},{"date":"2022-05-12","close":9790.5977},{"date":"2022-05-13","close":9648.0156},{"date":"2022-05-16","close":9600.4883},{"date":"2022-05-17","close":9695.543},{"date":"2022-05-18","close":9743.0703},{"date":"2022-05-19","close":9495.9287},{"date":"2022-05-20","close":9467.4121},{"date":"2022-05-23","close":9391.3682},{"date":"2022-05-24","close":9163.2393},{"date":"2022-05-25","close":9220.2715},{"date":"2022-05-26","close":9106.2061},{"date":"2022-05-27","close":9115.7119},{"date":"2022-05-30","close":9315.3252},{"date":"2022-05-31","close":9362.8516},{"date":"2022-06-02","close":9258.293},{"date":"2022-06-03","close":9172.7441},{"date":"2022-06-07","close":9115.7119},{"date":"2022-06-08","close":9115.7119},{"date":"2022-06-09","close":9001.6465},{"date":"2022-06-10","close":8954.1182},{"date":"2022-06-13","close":8516.8682},{"date":"2022-06-14","close":8260.2217},{"date":"2022-06-15","close":7994.0693},{"date":"2022-06-16","close":8060.6079},{"date":"2022-06-17","close":8060.6079},{"date":"2022-06-20","close":7737.4233},{"date":"2022-06-21","close":7765.9395},{"date":"2022-06-22","close":7604.3472},{"date":"2022-06-23","close":7357.2061},{"date":"2022-06-24","close":7699.4019},{"date":"2022-06-27","close":7880.0049},{"date":"2022-06-28","close":8022.5854},{"date":"2022-06-29","close":7984.5645},{"date":"2022-06-30","close":7889.5098},{"date":"2022-07-01","close":7984.5645},{"date":"2022-07-04","close":7880.0049},{"date":"2022-07-05","close":8079.6182},{"date":"2022-07-06","close":8032.0913},{"date":"2022-07-07","close":8022.5854},{"date":"2022-07-08","close":8212.6943},{"date":"2022-07-11","close":8117.6416},{"date":"2022-07-12","close":7946.5425},{"date":"2022-07-13","close":8184.1777},{"date":"2022-07-14","close":8260.2217},{"date":"2022-07-15","close":8212.6943},{"date":"2022-07-18","close":8345.7705},{"date":"2022-07-19","close":8250.7168},{"date":"2022-07-20","close":8279.2334},{"date":"2022-07-21","close":8298.2441},{"date":"2022-07-22","close":8345.7705},{"date":"2022-07-25","close":8393.2988},{"date":"2022-07-26","close":8592.9131},{"date":"2022-07-27","close":8488.3525},{"date":"2022-07-28","close":8488.3525},{"date":"2022-07-29","close":8602.418},{"date":"2022-08-01","close":8573.9014},{"date":"2022-08-02","close":8469.3418},{"date":"2022-08-03","close":8440.8252},{"date":"2022-08-04","close":8507.3633},{"date":"2022-08-05","close":8573.9014},{"date":"2022-08-08","close":8545.3857},{"date":"2022-08-09","close":8583.4072},{"date":"2022-08-10","close":8488.3525},{"date":"2022-08-11","close":8621.4297},{"date":"2022-08-12","close":8821.043},{"date":"2022-08-16","close":8954.1182},{"date":"2022-08-17","close":8925.6025},{"date":"2022-08-18","close":8897.0859},{"date":"2022-08-19","close":8878.0752},{"date":"2022-08-22","close":8906.5918},{"date":"2022-08-23","close":8811.5361},{"date":"2022-08-24","close":8906.5918},{"date":"2022-08-25","close":8954.1182},{"date":"2022-08-26","close":8887.5801},{"date":"2022-08-29","close":8830.5488},{"date":"2022-08-30","close":8887.5801},{"date":"2022-08-31","close":8916.0967},{"date":"2022-09-01","close":8716.4824},{"date":"2022-09-02","close":8554.8906},{"date":"2022-09-05","close":8440.8252},{"date":"2022-09-06","close":8687.9668},{"date":"2022-09-07","close":8326.7598},{"date":"2022-09-08","close":8393.2988},{"date":"2022-09-13","close":8402.8037},{"date":"2022-09-14","close":8279.2334},{"date":"2022-09-15","close":8260.2217},{"date":"2022-09-16","close":8193.6836},{"date":"2022-09-19","close":7908.5215},{"date":"2022-09-20","close":8041.5972},{"date":"2022-09-21","close":8165.1675},{"date":"2022-09-22","close":8165.1675},{"date":"2022-09-23","close":7841.9834},{"date":"2022-09-26","close":7528.3037},{"date":"2022-09-27","close":7423.7441},{"date":"2022-09-28","close":7328.6899},{"date":"2022-09-29","close":7309.6787},{"date":"2022-09-30","close":7309.6787},{"date":"2022-10-04","close":7528.3037},{"date":"2022-10-05","close":7509.2925},{"date":"2022-10-06","close":7756.4336},{"date":"2022-10-07","close":7746.9282},{"date":"2022-10-11","close":7471.271},{"date":"2022-10-12","close":7471.271},{"date":"2022-10-13","close":7414.2388},{"date":"2022-10-14","close":7461.7656},{"date":"2022-10-17","close":7528.3037},{"date":"2022-10-18","close":7699.4019},{"date":"2022-10-19","close":7822.9722},{"date":"2022-10-20","close":7623.3584},{"date":"2022-10-21","close":7556.8198},{"date":"2022-10-24","close":7699.4019},{"date":"2022-10-25","close":7756.4336},{"date":"2022-10-26","close":7613.853},{"date":"2022-10-27","close":7880.0049},{"date":"2022-10-28","close":7756.4336},{"date":"2022-10-31","close":7822.9722},{"date":"2022-11-01","close":7860.9941},{"date":"2022-11-02","close":7822.9722},{"date":"2022-11-03","close":7880.0049},{"date":"2022-11-04","close":7756.4336},{"date":"2022-11-07","close":7727.9175},{"date":"2022-11-08","close":7822.9722},{"date":"2022-11-09","close":7794.4556},{"date":"2022-11-10","close":7822.9722},{"date":"2022-11-11","close":7889.5098},{"date":"2022-11-14","close":8070.1133},{"date":"2022-11-15","close":8022.5854},{"date":"2022-11-16","close":8155.6616},{"date":"2022-11-17","close":8193.6836},{"date":"2022-11-18","close":8174.6733},{"date":"2022-11-21","close":8070.1133},{"date":"2022-11-22","close":8108.1357},{"date":"2022-11-23","close":8174.6733},{"date":"2022-11-24","close":8440.8252},{"date":"2022-11-25","close":8431.3203},{"date":"2022-11-28","close":8507.3633},{"date":"2022-11-29","close":8516.8682},{"date":"2022-11-30","close":8602.418},{"date":"2022-12-01","close":8592.9131},{"date":"2022-12-02","close":8478.8467},{"date":"2022-12-05","close":8507.3633},{"date":"2022-12-06","close":8459.8369},{"date":"2022-12-07","close":8412.3086},{"date":"2022-12-08","close":8402.8037},{"date":"2022-12-09","close":8469.3418},{"date":"2022-12-12","close":8516.8682},{"date":"2022-12-13","close":8535.8809},{"date":"2022-12-14","close":8583.4072},{"date":"2022-12-15","close":8621.4297},{"date":"2022-12-16","close":8687.9668},{"date":"2022-12-19","close":8725.9883},{"date":"2022-12-20","close":8554.8906},{"date":"2022-12-21","close":8668.957},{"date":"2022-12-22","close":8564.3965},{"date":"2022-12-23","close":8412.3086},{"date":"2022-12-26","close":8469.3418},{"date":"2022-12-27","close":8573.9014},{"date":"2022-12-28","close":8737.3057},{"date":"2022-12-29","close":8458.5566},{"date":"2023-01-02","close":8525.8418},{"date":"2023-01-03","close":8727.6934},{"date":"2023-01-04","close":8670.0215},{"date":"2023-01-05","close":8641.1855},{"date":"2023-01-06","close":8698.8574},{"date":"2023-01-09","close":8698.8574},{"date":"2023-01-10","close":8602.7373},{"date":"2023-01-11","close":8660.4102},{"date":"2023-01-12","close":8679.6338},{"date":"2023-01-13","close":8660.4102},{"date":"2023-01-16","close":8718.082},{"date":"2023-01-17","close":8631.5742},{"date":"2023-01-18","close":8545.0654},{"date":"2023-01-19","close":8621.9619},{"date":"2023-01-20","close":8650.7979},{"date":"2023-01-25","close":8583.5137},{"date":"2023-01-26","close":8621.9619},{"date":"2023-01-27","close":8746.917},{"date":"2023-01-30","close":8843.0371},{"date":"2023-01-31","close":8987.2168},{"date":"2023-02-01","close":8900.709},{"date":"2023-02-02","close":9016.0527},{"date":"2023-02-03","close":9006.4414},{"date":"2023-02-06","close":8785.3652},{"date":"2023-02-07","close":8929.5459},{"date":"2023-02-08","close":8871.873},{"date":"2023-02-09","close":8958.3809},{"date":"2023-02-10","close":8775.7539},{"date":"2023-02-13","close":8670.0215},{"date":"2023-02-14","close":8679.6338},{"date":"2023-02-15","close":8602.7373},{"date":"2023-02-16","close":8525.8418},{"date":"2023-02-17","close":8583.5137},{"date":"2023-02-20","close":8660.4102},{"date":"2023-02-21","close":8775.7539},{"date":"2023-02-22","close":8794.9775},{"date":"2023-02-23","close":8766.1426},{"date":"2023-02-24","close":8631.5742},{"date":"2023-02-27","close":8554.6777},{"date":"2023-02-28","close":8660.4102},{"date":"2023-03-02","close":8746.917},{"date":"2023-03-03","close":8756.5293},{"date":"2023-03-06","close":8746.917},{"date":"2023-03-07","close":8775.7539},{"date":"2023-03-08","close":8804.5889},{"date":"2023-03-09","close":8746.917},{"date":"2023-03-10","close":8641.1855},{"date":"2023-03-13","close":8554.6777},{"date":"2023-03-14","close":8170.1968},{"date":"2023-03-15","close":8237.4814},{"date":"2023-03-16","close":8304.7646},{"date":"2023-03-17","close":8497.0059},{"date":"2023-03-20","close":8285.541},{"date":"2023-03-21","close":8372.0498},{"date":"2023-03-22","close":8420.1094},{"date":"2023-03-23","close":8333.6016},{"date":"2023-03-24","close":8381.6611},{"date":"2023-03-27","close":8256.7051},{"date":"2023-03-28","close":8323.9893},{"date":"2023-03-29","close":8516.2295},{"date":"2023-03-30","close":8506.6172},{"date":"2023-03-31","close":8506.6172},{"date":"2023-04-03","close":8506.6172},{"date":"2023-04-04","close":8535.4531},{"date":"2023-04-05","close":8564.2891},{"date":"2023-04-06","close":8497.0059},{"date":"2023-04-07","close":8497.0059},{"date":"2023-04-10","close":8410.4971},{"date":"2023-04-11","close":8410.4971},{"date":"2023-04-12","close":8304.7646},{"date":"2023-04-13","close":8400.8848},{"date":"2023-04-14","close":8314.377},{"date":"2023-04-17","close":8420.1094},{"date":"2023-04-18","close":8362.4375},{"date":"2023-04-19","close":8400.8848},{"date":"2023-04-20","close":8381.6611},{"date":"2023-04-21","close":8160.5854},{"date":"2023-04-24","close":8160.5854},{"date":"2023-04-25","close":8093.3013},{"date":"2023-04-26","close":8093.3013},{"date":"2023-04-27","close":8199.0342},{"date":"2023-04-28","close":8179.8101},{"date":"2023-05-02","close":8237.4814},{"date":"2023-05-03","close":8314.377},{"date":"2023-05-04","close":8314.377},{"date":"2023-05-08","close":8333.6016},{"date":"2023-05-09","close":8391.2734},{"date":"2023-05-10","close":8420.1094},{"date":"2023-05-11","close":8429.7207},{"date":"2023-05-12","close":8420.1094},{"date":"2023-05-15","close":8429.7207},{"date":"2023-05-16","close":8448.9453},{"date":"2023-05-17","close":8487.3936},{"date":"2023-05-18","close":8497.0059},{"date":"2023-05-19","close":8525.8418},{"date":"2023-05-22","close":8525.8418},{"date":"2023-05-23","close":8525.8418},{"date":"2023-05-24","close":8516.2295},{"date":"2023-05-25","close":8612.3486},{"date":"2023-05-26","close":8621.9619},{"date":"2023-05-30","close":8737.3057},{"date":"2023-05-31","close":8698.8574},{"date":"2023-06-01","close":8737.3057},{"date":"2023-06-02","close":8737.3057},{"date":"2023-06-05","close":8746.917},{"date":"2023-06-07","close":8756.5293},{"date":"2023-06-08","close":8756.5293},{"date":"2023-06-09","close":8843.0371},{"date":"2023-06-12","close":8977.6055},{"date":"2023-06-13","close":9016.0527},{"date":"2023-06-14","close":8958.3809},{"date":"2023-06-15","close":8948.7695},{"date":"2023-06-16","close":8977.6055},{"date":"2023-06-19","close":8996.8291},{"date":"2023-06-20","close":8996.8291},{"date":"2023-06-21","close":8939.1572},{"date":"2023-06-22","close":8756.5293},{"date":"2023-06-23","close":8660.4102},{"date":"2023-06-26","close":8631.5742},{"date":"2023-06-27","close":8708.4697},{"date":"2023-06-28","close":8746.917},{"date":"2023-06-29","close":8650.7979},{"date":"2023-06-30","close":8746.917},{"date":"2023-07-03","close":8756.5293},{"date":"2023-07-04","close":8698.8574},{"date":"2023-07-05","close":8698.8574},{"date":"2023-07-06","close":8429.7207},{"date":"2023-07-07","close":8381.6611},{"date":"2023-07-10","close":8400.8848},{"date":"2023-07-11","close":8535.4531},{"date":"2023-07-12","close":8516.2295},{"date":"2023-07-13","close":8564.2891},{"date":"2023-07-14","close":8602.7373},{"date":"2023-07-17","close":8554.6777},{"date":"2023-07-18","close":8487.3936},{"date":"2023-07-19","close":8477.7822},{"date":"2023-07-20","close":8564.2891},{"date":"2023-07-21","close":8621.9619},{"date":"2023-07-24","close":8448.9453},{"date":"2023-07-25","close":8372.0498},{"date":"2023-07-26","close":8256.7051},{"date":"2023-07-27","close":8372.0498},{"date":"2023-07-28","close":8487.3936},{"date":"2023-07-31","close":8506.6172},{"date":"2023-08-01","close":8506.6172},{"date":"2023-08-02","close":8545.0654},{"date":"2023-08-03","close":8554.6777},{"date":"2023-08-04","close":8573.9014},{"date":"2023-08-07","close":8535.4531},{"date":"2023-08-08","close":8477.7822},{"date":"2023-08-09","close":8525.8418},{"date":"2023-08-10","close":8525.8418},{"date":"2023-08-11","close":8448.9453},{"date":"2023-08-14","close":8429.7207},{"date":"2023-08-16","close":8266.3174},{"date":"2023-08-17","close":8237.4814},{"date":"2023-08-18","close":8275.9287},{"date":"2023-08-21","close":8227.8691},{"date":"2023-08-22","close":8237.4814},{"date":"2023-08-23","close":8295.1523},{"date":"2023-08-24","close":8170.1968},{"date":"2023-08-25","close":8170.1968},{"date":"2023-08-28","close":8189.4214},{"date":"2023-08-29","close":8227.8691},{"date":"2023-08-30","close":8237.4814},{"date":"2023-08-31","close":8227.8691},{"date":"2023-09-01","close":8199.0342},{"date":"2023-09-04","close":8218.2568},{"date":"2023-09-05","close":8295.1523},{"date":"2023-09-06","close":8160.5854},{"date":"2023-09-07","close":8160.5854},{"date":"2023-09-08","close":8179.8101},{"date":"2023-09-11","close":8160.5854},{"date":"2023-09-12","close":8218.2568},{"date":"2023-09-13","close":8237.4814},{"date":"2023-09-14","close":8218.2568},{"date":"2023-09-15","close":8208.6465},{"date":"2023-09-18","close":8227.8691},{"date":"2023-09-19","close":8227.8691},{"date":"2023-09-20","close":8218.2568},{"date":"2023-09-21","close":8083.689},{"date":"2023-09-22","close":8054.854},{"date":"2023-09-25","close":8083.689},{"date":"2023-09-26","close":8054.854},{"date":"2023-09-27","close":7987.5693},{"date":"2023-10-04","close":7756.8818},{"date":"2023-10-05","close":7622.3135},{"date":"2023-10-06","close":7699.21},{"date":"2023-10-10","close":7699.21},{"date":"2023-10-11","close":7699.21},{"date":"2023-10-12","close":7689.5977},{"date":"2023-10-13","close":7708.8218},{"date":"2023-10-16","close":7699.21},{"date":"2023-10-17","close":7718.4341},{"date":"2023-10-18","close":7689.5977},{"date":"2023-10-19","close":7660.7617},{"date":"2023-10-20","close":7641.5376},{"date":"2023-10-23","close":7641.5376},{"date":"2023-10-24","close":7660.7617},{"date":"2023-10-25","close":7574.2534},{"date":"2023-10-26","close":7468.5215},{"date":"2023-10-27","close":7401.2378},{"date":"2023-10-30","close":7439.686},{"date":"2023-10-31","close":7478.1343},{"date":"2023-11-01","close":7410.8501},{"date":"2023-11-02","close":7478.1343},{"date":"2023-11-03","close":7545.4175},{"date":"2023-11-06","close":7574.2534},{"date":"2023-11-07","close":7574.2534},{"date":"2023-11-08","close":7689.5977},{"date":"2023-11-09","close":7670.3735},{"date":"2023-11-10","close":7679.9854},{"date":"2023-11-13","close":7660.7617},{"date":"2023-11-14","close":7651.1499},{"date":"2023-11-15","close":7785.7178},{"date":"2023-11-16","close":7718.4341},{"date":"2023-11-17","close":7718.4341},{"date":"2023-11-20","close":7747.2695},{"date":"2023-11-21","close":7747.2695},{"date":"2023-11-22","close":7747.2695},{"date":"2023-11-23","close":7737.6577},{"date":"2023-11-24","close":7766.4937},{"date":"2023-11-27","close":7756.8818},{"date":"2023-11-28","close":7785.7178},{"date":"2023-11-29","close":7814.5532},{"date":"2023-11-30","close":7814.5532},{"date":"2023-12-01","close":7824.1655},{"date":"2023-12-04","close":7853.0015},{"date":"2023-12-05","close":7833.7773},{"date":"2023-12-06","close":7872.2256},{"date":"2023-12-07","close":7814.5532},{"date":"2023-12-08","close":7804.9414},{"date":"2023-12-11","close":7853.0015},{"date":"2023-12-12","close":7776.106},{"date":"2023-12-13","close":7766.4937},{"date":"2023-12-14","close":7766.4937},{"date":"2023-12-15","close":7785.7178},{"date":"2023-12-18","close":7853.0015},{"date":"2023-12-19","close":7747.2695},{"date":"2023-12-20","close":7795.3296},{"date":"2023-12-21","close":7814.5532},{"date":"2023-12-22","close":7747.2695},{"date":"2023-12-26","close":7728.0459},{"date":"2023-12-27","close":7815.6431},{"date":"2023-12-28","close":7903.2407},{"date":"2024-01-02","close":7912.9736},{"date":"2024-01-03","close":7893.5078},{"date":"2024-01-04","close":7874.0415},{"date":"2024-01-05","close":7815.6431},{"date":"2024-01-08","close":7825.376},{"date":"2024-01-09","close":7815.6431},{"date":"2024-01-10","close":7815.6431},{"date":"2024-01-11","close":7883.7744},{"date":"2024-01-12","close":7815.6431},{"date":"2024-01-15","close":7815.6431},{"date":"2024-01-16","close":7689.1138},{"date":"2024-01-17","close":7708.5796},{"date":"2024-01-18","close":7689.1138},{"date":"2024-01-19","close":7747.5122},{"date":"2024-01-22","close":7825.376},{"date":"2024-01-23","close":7825.376},{"date":"2024-01-24","close":7825.376},{"date":"2024-01-25","close":7835.1094},{"date":"2024-01-26","close":7835.1094},{"date":"2024-01-29","close":7844.8423},{"date":"2024-01-30","close":7864.3086},{"date":"2024-01-31","close":7951.9058},{"date":"2024-02-01","close":8039.5034},{"date":"2024-02-02","close":8058.9697},{"date":"2024-02-05","close":8195.2324},{"date":"2024-02-06","close":8127.1006},{"date":"2024-02-07","close":8156.3003},{"date":"2024-02-08","close":8078.436},{"date":"2024-02-13","close":8312.0283},{"date":"2024-02-14","close":8253.6309},{"date":"2024-02-15","close":8253.6309},{"date":"2024-02-16","close":8214.6992},{"date":"2024-02-19","close":8273.0967},{"date":"2024-02-20","close":8263.3633},{"date":"2024-02-21","close":8263.3633},{"date":"2024-02-22","close":8273.0967},{"date":"2024-02-23","close":8428.8252},{"date":"2024-02-26","close":8312.0283},{"date":"2024-02-27","close":8321.7617},{"date":"2024-02-28","close":8282.8301},{"date":"2024-02-29","close":8292.5625},{"date":"2024-03-04","close":8467.7578},{"date":"2024-03-05","close":8428.8252},{"date":"2024-03-06","close":8292.5625},{"date":"2024-03-07","close":8224.4316},{"date":"2024-03-08","close":8234.165},{"date":"2024-03-11","close":8224.4316},{"date":"2024-03-12","close":8234.165},{"date":"2024-03-13","close":8282.8301},{"date":"2024-03-14","close":8312.0283},{"date":"2024-03-15","close":8282.8301},{"date":"2024-03-18","close":8370.4268},{"date":"2024-03-19","close":8370.4268},{"date":"2024-03-20","close":8389.8936},{"date":"2024-03-21","close":8409.3594},{"date":"2024-03-22","close":8428.8252},{"date":"2024-03-25","close":8438.5586},{"date":"2024-03-26","close":8399.627},{"date":"2024-03-27","close":8350.9609},{"date":"2024-03-28","close":8399.627},{"date":"2024-03-29","close":8399.627},{"date":"2024-04-01","close":8243.8975},{"date":"2024-04-02","close":8253.6309},{"date":"2024-04-03","close":8273.0967},{"date":"2024-04-04","close":8341.2285},{"date":"2024-04-05","close":8292.5625},{"date":"2024-04-08","close":8234.165},{"date":"2024-04-09","close":8146.5674},{"date":"2024-04-11","close":8146.5674},{"date":"2024-04-12","close":8049.2368},{"date":"2024-04-15","close":7951.9058},{"date":"2024-04-16","close":7893.5078},{"date":"2024-04-17","close":7912.9736},{"date":"2024-04-18","close":7932.4399},{"date":"2024-04-19","close":7932.4399},{"date":"2024-04-22","close":7981.105},{"date":"2024-04-23","close":8049.2368},{"date":"2024-04-24","close":8068.7026},{"date":"2024-04-25","close":8029.7705},{"date":"2024-04-26","close":7951.9058},{"date":"2024-04-29","close":7990.8384},{"date":"2024-04-30","close":7971.3721},{"date":"2024-05-02","close":7912.9736},{"date":"2024-05-03","close":7903.2407},{"date":"2024-05-07","close":7903.2407},{"date":"2024-05-08","close":7874.0415},{"date":"2024-05-09","close":7864.3086},{"date":"2024-05-10","close":7883.7744},{"date":"2024-05-13","close":7951.9058},{"date":"2024-05-14","close":7981.105},{"date":"2024-05-16","close":8020.0376},{"date":"2024-05-17","close":8020.0376},{"date":"2024-05-20","close":8020.0376},{"date":"2024-05-21","close":8029.7705},{"date":"2024-05-22","close":7961.6392},{"date":"2024-05-23","close":7932.4399},{"date":"2024-05-24","close":7951.9058},{"date":"2024-05-27","close":7903.2407},{"date":"2024-05-28","close":7922.7065},{"date":"2024-05-29","close":7835.1094},{"date":"2024-05-30","close":7844.8423},{"date":"2024-05-31","close":7844.8423},{"date":"2024-06-03","close":7864.3086},{"date":"2024-06-04","close":7854.5752},{"date":"2024-06-05","close":7776.7114},{"date":"2024-06-07","close":7844.8423},{"date":"2024-06-10","close":7835.1094},{"date":"2024-06-11","close":7805.9102},{"date":"2024-06-12","close":7757.2451},{"date":"2024-06-13","close":7757.2451},{"date":"2024-06-14","close":7689.1138},{"date":"2024-06-17","close":7689.1138},{"date":"2024-06-18","close":7659.9146},{"date":"2024-06-19","close":7659.9146},{"date":"2024-06-20","close":7679.3804},{"date":"2024-06-21","close":7582.0498},{"date":"2024-06-24","close":7650.1812},{"date":"2024-06-25","close":7630.7153},{"date":"2024-06-26","close":7640.4482},{"date":"2024-06-27","close":7630.7153},{"date":"2024-06-28","close":7640.4482},{"date":"2024-07-01","close":7620.9819},{"date":"2024-07-02","close":7620.9819},{"date":"2024-07-03","close":7591.7827},{"date":"2024-07-04","close":7582.0498},{"date":"2024-07-05","close":7620.9819},{"date":"2024-07-08","close":7650.1812},{"date":"2024-07-09","close":7689.1138},{"date":"2024-07-10","close":7640.4482},{"date":"2024-07-11","close":7659.9146},{"date":"2024-07-12","close":7640.4482},{"date":"2024-07-15","close":7650.1812},{"date":"2024-07-16","close":7679.3804},{"date":"2024-07-17","close":7728.0459},{"date":"2024-07-18","close":7640.4482},{"date":"2024-07-19","close":7640.4482},{"date":"2024-07-22","close":7601.5161},{"date":"2024-07-23","close":7620.9819},{"date":"2024-07-24","close":7640.4482},{"date":"2024-07-25","close":7591.7827},{"date":"2024-07-26","close":7591.7827},{"date":"2024-07-29","close":7591.7827},{"date":"2024-07-30","close":7591.7827},{"date":"2024-07-31","close":7543.1177},{"date":"2024-08-01","close":7572.3169},{"date":"2024-08-02","close":7513.9185},{"date":"2024-08-05","close":7017.5327},{"date":"2024-08-06","close":7290.0581},{"date":"2024-08-07","close":7280.3252},{"date":"2024-08-08","close":7182.9946},{"date":"2024-08-09","close":7280.3252},{"date":"2024-08-12","close":7309.5244},{"date":"2024-08-13","close":7290.0581},{"date":"2024-08-14","close":7280.3252},{"date":"2024-08-16","close":6968.8672},{"date":"2024-08-19","close":7017.5327},{"date":"2024-08-20","close":7085.6641},{"date":"2024-08-21","close":7066.1982},{"date":"2024-08-22","close":7085.6641},{"date":"2024-08-23","close":7085.6641},{"date":"2024-08-26","close":7105.1304},{"date":"2024-08-27","close":7066.1982},{"date":"2024-08-28","close":7036.999},{"date":"2024-08-29","close":7046.7319},{"date":"2024-08-30","close":7105.1304},{"date":"2024-09-02","close":7085.6641},{"date":"2024-09-03","close":7056.4648},{"date":"2024-09-04","close":7066.1982},{"date":"2024-09-05","close":7153.7959},{"date":"2024-09-06","close":7153.7959},{"date":"2024-09-09","close":7095.3975},{"date":"2024-09-10","close":6998.0664},{"date":"2024-09-11","close":6978.6006},{"date":"2024-09-12","close":6978.6006},{"date":"2024-09-13","close":7007.7998},{"date":"2024-09-19","close":6998.0664},{"date":"2024-09-20","close":6988.3335},{"date":"2024-09-23","close":6968.8672},{"date":"2024-09-24","close":6949.4014},{"date":"2024-09-25","close":6959.1343},{"date":"2024-09-26","close":6900.7358},{"date":"2024-09-27","close":6910.4688},{"date":"2024-09-30","close":6910.4688},{"date":"2024-10-02","close":6959.1343},{"date":"2024-10-04","close":6813.1387},{"date":"2024-10-07","close":6852.0708},{"date":"2024-10-08","close":6813.1387},{"date":"2024-10-10","close":6813.1387},{"date":"2024-10-11","close":6813.1387},{"date":"2024-10-14","close":6813.1387},{"date":"2024-10-15","close":6813.1387},{"date":"2024-10-16","close":6813.1387},{"date":"2024-10-17","close":6813.1387},{"date":"2024-10-18","close":6813.1387},{"date":"2024-10-21","close":6813.1387},{"date":"2024-10-22","close":6813.1387},{"date":"2024-10-23","close":6861.8042},{"date":"2024-10-24","close":6813.1387},{"date":"2024-10-25","close":6813.1387},{"date":"2024-10-28","close":6813.1387},{"date":"2024-10-29","close":6813.1387},{"date":"2024-10-30","close":6813.1387},{"date":"2024-10-31","close":6764.4731},{"date":"2024-11-01","close":6803.4058},{"date":"2024-11-04","close":6813.1387},{"date":"2024-11-05","close":6832.605},{"date":"2024-11-06","close":6813.1387},{"date":"2024-11-07","close":6813.1387},{"date":"2024-11-08","close":6813.1387},{"date":"2024-11-11","close":6813.1387},{"date":"2024-11-12","close":6793.6724},{"date":"2024-11-13","close":6754.7402},{"date":"2024-11-14","close":6745.0073},{"date":"2024-11-15","close":6745.0073},{"date":"2024-11-18","close":6764.4731},{"date":"2024-11-19","close":6628.2104},{"date":"2024-11-20","close":6628.2104},{"date":"2024-11-21","close":6667.1426},{"date":"2024-11-22","close":6628.2104},{"date":"2024-11-25","close":6696.3418},{"date":"2024-11-26","close":6657.4097},{"date":"2024-11-27","close":6657.4097},{"date":"2024-11-28","close":6608.7441},{"date":"2024-11-29","close":6628.2104},{"date":"2024-12-02","close":6589.2778},{"date":"2024-12-03","close":6657.4097},{"date":"2024-12-04","close":6589.2778},{"date":"2024-12-05","close":6579.5449},{"date":"2024-12-06","close":6550.3462},{"date":"2024-12-09","close":6482.2148},{"date":"2024-12-10","close":6521.147},{"date":"2024-12-11","close":6521.147},{"date":"2024-12-12","close":6472.4819},{"date":"2024-12-13","close":6569.8125},{"date":"2024-12-16","close":6569.8125},{"date":"2024-12-17","close":6521.147},{"date":"2024-12-18","close":6560.0791},{"date":"2024-12-19","close":6560.0791},{"date":"2024-12-20","close":6511.4141},{"date":"2024-12-23","close":6501.6812},{"date":"2024-12-24","close":6521.147},{"date":"2024-12-26","close":6521.147},{"date":"2024-12-27","close":6442.1025},{"date":"2024-12-30","close":6521.147},{"date":"2025-01-02","close":6511.2661},{"date":"2025-01-03","close":6550.7886},{"date":"2025-01-06","close":6610.0718},{"date":"2025-01-07","close":6610.0718},{"date":"2025-01-08","close":6590.3105},{"date":"2025-01-09","close":6570.5493},{"date":"2025-01-10","close":6432.2222},{"date":"2025-01-13","close":6540.9077},{"date":"2025-01-14","close":6560.6689},{"date":"2025-01-15","close":6550.7886},{"date":"2025-01-16","close":6501.3857},{"date":"2025-01-17","close":6570.5493},{"date":"2025-01-20","close":6540.9077},{"date":"2025-01-21","close":6412.4609},{"date":"2025-01-22","close":6442.1025},{"date":"2025-01-23","close":6442.1025},{"date":"2025-01-24","close":6442.1025},{"date":"2025-01-31","close":6461.8638},{"date":"2025-02-03","close":6422.3418},{"date":"2025-02-04","close":6412.4609},{"date":"2025-02-05","close":6392.7002},{"date":"2025-02-06","close":6402.5806},{"date":"2025-02-07","close":6353.1777},{"date":"2025-02-10","close":6343.2974},{"date":"2025-02-11","close":6363.0586},{"date":"2025-02-12","close":6353.1777},{"date":"2025-02-13","close":6372.939},{"date":"2025-02-14","close":6284.0142},{"date":"2025-02-17","close":6264.2529},{"date":"2025-02-18","close":6224.731},{"date":"2025-02-19","close":6224.731},{"date":"2025-02-20","close":6224.731},{"date":"2025-02-21","close":6214.8506},{"date":"2025-02-24","close":6244.4922},{"date":"2025-02-25","close":6284.0142},{"date":"2025-02-26","close":6353.1777},{"date":"2025-02-27","close":6313.6558},{"date":"2025-02-28","close":6224.731},{"date":"2025-03-04","close":6274.1338},{"date":"2025-03-05","close":6293.8945},{"date":"2025-03-06","close":6303.7754},{"date":"2025-03-07","close":6343.2974},{"date":"2025-03-10","close":6363.0586},{"date":"2025-03-11","close":6284.0142},{"date":"2025-03-12","close":6284.0142},{"date":"2025-03-13","close":6313.6558},{"date":"2025-03-14","close":6471.7441},{"date":"2025-03-17","close":6451.9829},{"date":"2025-03-18","close":6442.1025},{"date":"2025-03-19","close":6501.3857},{"date":"2025-03-20","close":6570.5493},{"date":"2025-03-21","close":6570.5493},{"date":"2025-03-24","close":6580.4302},{"date":"2025-03-25","close":6590.3105},{"date":"2025-03-26","close":6392.7002},{"date":"2025-03-27","close":6422.3418},{"date":"2025-03-28","close":6382.8193},{"date":"2025-03-31","close":6323.5361},{"date":"2025-04-01","close":6333.417},{"date":"2025-04-02","close":6343.2974},{"date":"2025-04-03","close":6333.417},{"date":"2025-04-04","close":6382.8193},{"date":"2025-04-07","close":6175.3286},{"date":"2025-04-08","close":6293.8945},{"date":"2025-04-09","close":6313.6558},{"date":"2025-04-10","close":6501.3857},{"date":"2025-04-11","close":6521.147},{"date":"2025-04-14","close":6501.3857},{"date":"2025-04-15","close":6521.147},{"date":"2025-04-16","close":6451.9829},{"date":"2025-04-17","close":6461.8638},{"date":"2025-04-18","close":6461.8638},{"date":"2025-04-21","close":6481.6245},{"date":"2025-04-22","close":6501.3857},{"date":"2025-04-23","close":6491.5054},{"date":"2025-04-24","close":6491.5054},{"date":"2025-04-25","close":6491.5054},{"date":"2025-04-28","close":6501.3857},{"date":"2025-04-29","close":6451.9829},{"date":"2025-04-30","close":6442.1025},{"date":"2025-05-02","close":6471.7441},{"date":"2025-05-07","close":6412.4609},{"date":"2025-05-08","close":6442.1025},{"date":"2025-05-09","close":6521.147},{"date":"2025-05-12","close":6521.147},{"date":"2025-05-13","close":6531.0273},{"date":"2025-05-14","close":6570.5493},{"date":"2025-05-15","close":6521.147},{"date":"2025-05-16","close":6540.9077},{"date":"2025-05-19","close":6461.8638},{"date":"2025-05-20","close":6471.7441},{"date":"2025-05-21","close":6481.6245},{"date":"2025-05-22","close":6461.8638},{"date":"2025-05-23","close":6412.4609},{"date":"2025-05-26","close":6451.9829},{"date":"2025-05-27","close":6451.9829},{"date":"2025-05-28","close":6511.2661},{"date":"2025-05-29","close":6560.6689},{"date":"2025-05-30","close":6728.6377},{"date":"2025-06-02","close":6768.1602},{"date":"2025-06-04","close":6926.2485},{"date":"2025-06-05","close":6965.7705},{"date":"2025-06-09","close":7153.5005},{"date":"2025-06-10","close":7193.0225},{"date":"2025-06-11","close":7163.3809},{"date":"2025-06-12","close":7212.7837},{"date":"2025-06-13","close":6985.5317},{"date":"2025-06-16","close":7064.5757},{"date":"2025-06-17","close":7054.6953},{"date":"2025-06-18","close":7113.9785},{"date":"2025-06-19","close":7193.0225},{"date":"2025-06-20","close":7212.7837},{"date":"2025-06-23","close":7153.5005},{"date":"2025-06-24","close":7153.5005},{"date":"2025-06-25","close":7202.9028},{"date":"2025-06-26","close":7163.3809},{"date":"2025-06-27","close":7133.7393},{"date":"2025-06-30","close":7163.3809},{"date":"2025-07-01","close":7232.5444},{"date":"2025-07-02","close":7242.4253},{"date":"2025-07-03","close":7321.4692},{"date":"2025-07-04","close":7212.7837},{"date":"2025-07-07","close":7262.186},{"date":"2025-07-08","close":7262.186},{"date":"2025-07-09","close":7519.0801},{"date":"2025-07-10","close":7746.332},{"date":"2025-07-11","close":7617.8853},{"date":"2025-07-14","close":7716.6904},{"date":"2025-07-15","close":7726.5708},{"date":"2025-07-16","close":7667.2876},{"date":"2025-07-17","close":7667.2876},{"date":"2025-07-18","close":7617.8853},{"date":"2025-07-21","close":7528.9604},{"date":"2025-07-22","close":7360.9917},{"date":"2025-07-23","close":7222.6641},{"date":"2025-07-24","close":7272.0669},{"date":"2025-07-25","close":7262.186},{"date":"2025-07-28","close":7044.8145},{"date":"2025-07-29","close":7074.4561},{"date":"2025-07-30","close":7104.0977},{"date":"2025-07-31","close":7064.5757},{"date":"2025-08-01","close":6955.8901},{"date":"2025-08-04","close":7034.9341},{"date":"2025-08-05","close":7084.3369},{"date":"2025-08-06","close":7173.2617},{"date":"2025-08-07","close":7123.8589},{"date":"2025-08-08","close":7193.0225},{"date":"2025-08-11","close":7064.5757},{"date":"2025-08-12","close":6975.6509},{"date":"2025-08-13","close":6995.4121},{"date":"2025-08-14","close":6975.6509},{"date":"2025-08-18","close":6975.6509},{"date":"2025-08-19","close":6916.3677},{"date":"2025-08-20","close":6975.6509},{"date":"2025-08-21","close":7044.8145},{"date":"2025-08-22","close":7054.6953},{"date":"2025-08-25","close":7054.6953},{"date":"2025-08-26","close":7054.6953},{"date":"2025-08-27","close":7064.5757},{"date":"2025-08-28","close":7084.3369},{"date":"2025-08-29","close":7015.1729},{"date":"2025-09-01","close":6975.6509},{"date":"2025-09-02","close":6916.3677},{"date":"2025-09-03","close":7015.1729},{"date":"2025-09-04","close":7074.4561},{"date":"2025-09-05","close":7084.3369},{"date":"2025-09-08","close":7084.3369},{"date":"2025-09-09","close":7183.1421},{"date":"2025-09-10","close":7183.1421},{"date":"2025-09-11","close":7202.9028},{"date":"2025-09-12","close":7222.6641},{"date":"2025-09-15","close":7301.7085},{"date":"2025-09-16","close":7262.186},{"date":"2025-09-17","close":7272.0669},{"date":"2025-09-18","close":7311.5889},{"date":"2025-09-19","close":7460.0},{"date":"2025-09-22","close":7321.4692},{"date":"2025-09-23","close":7321.4692},{"date":"2025-09-24","close":7262.186},{"date":"2025-09-25","close":7272.0669},{"date":"2025-09-26","close":7193.0225},{"date":"2025-09-29","close":7202.9028},{"date":"2025-09-30","close":7193.0225},{"date":"2025-10-01","close":7202.9028},{"date":"2025-10-02","close":7242.4253},{"date":"2025-10-10","close":7113.9785},{"date":"2025-10-13","close":7074.4561},{"date":"2025-10-14","close":7133.7393},{"date":"2025-10-15","close":7143.6201},{"date":"2025-10-16","close":7173.2617},{"date":"2025-10-17","close":7123.8589},{"date":"2025-10-20","close":7104.0977},{"date":"2025-10-21","close":7104.0977},{"date":"2025-10-22","close":7104.0977},{"date":"2025-10-23","close":7123.8589},{"date":"2025-10-24","close":7202.9028},{"date":"2025-10-27","close":7232.5444},{"date":"2025-10-28","close":7232.5444},{"date":"2025-10-29","close":7242.4253},{"date":"2025-10-30","close":7202.9028},{"date":"2025-10-31","close":7202.9028},{"date":"2025-11-03","close":7084.3369},{"date":"2025-11-04","close":7074.4561},{"date":"2025-11-05","close":7084.3369},{"date":"2025-11-06","close":7113.9785},{"date":"2025-11-07","close":7113.9785},{"date":"2025-11-10","close":7173.2617},{"date":"2025-11-11","close":7163.3809},{"date":"2025-11-12","close":7232.5444},{"date":"2025-11-13","close":7272.0669},{"date":"2025-11-14","close":7262.186},{"date":"2025-11-17","close":7153.5005},{"date":"2025-11-18","close":7054.6953},{"date":"2025-11-19","close":7113.9785},{"date":"2025-11-20","close":7153.5005},{"date":"2025-11-21","close":7173.2617},{"date":"2025-11-24","close":7104.0977},{"date":"2025-11-25","close":7084.3369},{"date":"2025-11-26","close":7143.6201},{"date":"2025-11-27","close":7133.7393},{"date":"2025-11-28","close":7193.0225},{"date":"2025-12-01","close":7262.186},{"date":"2025-12-02","close":7281.9473},{"date":"2025-12-03","close":7440.0356},{"date":"2025-12-04","close":7459.7969},{"date":"2025-12-05","close":7479.5576},{"date":"2025-12-08","close":7449.916},{"date":"2025-12-09","close":7469.6772},{"date":"2025-12-10","close":7390.6328},{"date":"2025-12-11","close":7459.7969},{"date":"2025-12-12","close":7598.124},{"date":"2025-12-15","close":7855.0176},{"date":"2025-12-16","close":7874.7788},{"date":"2025-12-17","close":7924.1816},{"date":"2025-12-18","close":7904.4204},{"date":"2025-12-19","close":7993.3452},{"date":"2025-12-22","close":8003.2256},{"date":"2025-12-23","close":8102.0308},{"date":"2025-12-24","close":8190.9556},{"date":"2025-12-26","close":8270.0},{"date":"2025-12-29","close":8100.0},{"date":"2025-12-30","close":8090.0},{"date":"2026-01-02","close":8220.0},{"date":"2026-01-05","close":8050.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7720.0},{"date":"2026-01-08","close":7680.0},{"date":"2026-01-09","close":7700.0},{"date":"2026-01-12","close":7900.0},{"date":"2026-01-13","close":7890.0},{"date":"2026-01-14","close":7790.0},{"date":"2026-01-15","close":7800.0},{"date":"2026-01-16","close":7690.0},{"date":"2026-01-19","close":7690.0},{"date":"2026-01-20","close":7700.0},{"date":"2026-01-21","close":7670.0},{"date":"2026-01-22","close":7900.0},{"date":"2026-01-23","close":7910.0},{"date":"2026-01-26","close":7900.0},{"date":"2026-01-27","close":8090.0},{"date":"2026-01-28","close":8290.0},{"date":"2026-01-29","close":8450.0},{"date":"2026-01-30","close":8470.0},{"date":"2026-02-02","close":8400.0},{"date":"2026-02-03","close":8300.0},{"date":"2026-02-04","close":8500.0},{"date":"2026-02-05","close":8550.0},{"date":"2026-02-06","close":8510.0},{"date":"2026-02-09","close":9600.0},{"date":"2026-02-10","close":10010.0},{"date":"2026-02-11","close":9830.0},{"date":"2026-02-12","close":9750.0},{"date":"2026-02-13","close":9820.0},{"date":"2026-02-19","close":10140.0},{"date":"2026-02-20","close":9980.0},{"date":"2026-02-23","close":10090.0},{"date":"2026-02-24","close":9980.0},{"date":"2026-02-25","close":9980.0},{"date":"2026-02-26","close":10000.0},{"date":"2026-02-27","close":10030.0},{"date":"2026-03-03","close":10000.0},{"date":"2026-03-04","close":9150.0},{"date":"2026-03-05","close":9350.0},{"date":"2026-03-06","close":9380.0},{"date":"2026-03-09","close":8850.0},{"date":"2026-03-10","close":9000.0},{"date":"2026-03-11","close":8980.0},{"date":"2026-03-12","close":9010.0},{"date":"2026-03-13","close":8900.0},{"date":"2026-03-16","close":8940.0},{"date":"2026-03-17","close":8850.0},{"date":"2026-03-18","close":8830.0},{"date":"2026-03-19","close":8700.0},{"date":"2026-03-20","close":8670.0},{"date":"2026-03-23","close":8650.0},{"date":"2026-03-24","close":8950.0},{"date":"2026-03-25","close":8990.0},{"date":"2026-03-26","close":8990.0},{"date":"2026-03-27","close":8870.0},{"date":"2026-03-30","close":8760.0},{"date":"2026-03-31","close":8690.0},{"date":"2026-04-01","close":8650.0},{"date":"2026-04-02","close":8500.0},{"date":"2026-04-03","close":8550.0},{"date":"2026-04-06","close":8740.0},{"date":"2026-04-07","close":8770.0},{"date":"2026-04-08","close":8790.0},{"date":"2026-04-09","close":8770.0},{"date":"2026-04-10","close":8850.0},{"date":"2026-04-13","close":8890.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":9020.0},{"date":"2026-04-16","close":9060.0},{"date":"2026-04-17","close":9320.0},{"date":"2026-04-20","close":9440.0},{"date":"2026-04-21","close":9350.0},{"date":"2026-04-22","close":9300.0},{"date":"2026-04-23","close":9100.0},{"date":"2026-04-24","close":9200.0},{"date":"2026-04-27","close":9340.0},{"date":"2026-04-28","close":9300.0},{"date":"2026-04-29","close":9620.0},{"date":"2026-04-30","close":9520.0},{"date":"2026-05-04","close":9550.0},{"date":"2026-05-06","close":9550.0},{"date":"2026-05-07","close":9600.0},{"date":"2026-05-08","close":9570.0},{"date":"2026-05-11","close":9550.0},{"date":"2026-05-12","close":9550.0},{"date":"2026-05-13","close":9700.0},{"date":"2026-05-14","close":9700.0},{"date":"2026-05-15","close":9740.0},{"date":"2026-05-18","close":9510.0},{"date":"2026-05-19","close":9490.0},{"date":"2026-05-20","close":9500.0},{"date":"2026-05-21","close":9480.0},{"date":"2026-05-22","close":9480.0},{"date":"2026-05-26","close":9480.0},{"date":"2026-05-27","close":9300.0},{"date":"2026-05-28","close":9290.0},{"date":"2026-05-29","close":9230.0},{"date":"2026-06-01","close":9080.0},{"date":"2026-06-02","close":8890.0},{"date":"2026-06-04","close":8900.0},{"date":"2026-06-05","close":8960.0},{"date":"2026-06-08","close":8800.0},{"date":"2026-06-09","close":8790.0},{"date":"2026-06-10","close":8820.0},{"date":"2026-06-11","close":8790.0},{"date":"2026-06-12","close":8790.0},{"date":"2026-06-15","close":8850.0},{"date":"2026-06-16","close":8810.0},{"date":"2026-06-17","close":8800.0},{"date":"2026-06-18","close":8770.0},{"date":"2026-06-19","close":8730.0},{"date":"2026-06-22","close":8740.0},{"date":"2026-06-23","close":8640.0},{"date":"2026-06-24","close":8350.0},{"date":"2026-06-25","close":8430.0},{"date":"2026-06-26","close":8610.0},{"date":"2026-06-29","close":8540.0},{"date":"2026-06-30","close":8550.0},{"date":"2026-07-01","close":8690.0},{"date":"2026-07-02","close":8780.0},{"date":"2026-07-03","close":8680.0},{"date":"2026-07-06","close":8880.0},{"date":"2026-07-07","close":8980.0},{"date":"2026-07-08","close":9080.0},{"date":"2026-07-09","close":9080.0},{"date":"2026-07-10","close":9290.0},{"date":"2026-07-13","close":9340.0},{"date":"2026-07-14","close":9240.0},{"date":"2026-07-15","close":9050.0},{"date":"2026-07-16","close":9100.0},{"date":"2026-07-20","close":9000.0},{"date":"2026-07-21","close":9140.0},{"date":"2026-07-22","close":9050.0},{"date":"2026-07-23","close":9180.0},{"date":"2026-07-24","close":9110.0},{"date":"2026-07-27","close":9220.0},{"date":"2026-07-28","close":9150.0},{"date":"2026-07-29","close":9180.0},{"date":"2026-07-30","close":9140.0},{"date":"2026-07-31","close":9450.0},{"date":"2026-08-03","close":9450.0},{"date":"2026-08-04","close":9540.0},{"date":"2026-08-05","close":9820.0},{"date":"2026-08-06","close":9830.0},{"date":"2026-08-07","close":9760.0},{"date":"2026-08-10","close":9740.0},{"date":"2026-08-11","close":9770.0},{"date":"2026-08-12","close":9840.0},{"date":"2026-08-13","close":9840.0},{"date":"2026-08-14","close":10380.0},{"date":"2026-08-18","close":10700.0},{"date":"2026-08-19","close":10350.0},{"date":"2026-08-20","close":10430.0},{"date":"2026-08-21","close":10400.0},{"date":"2026-08-24","close":10700.0},{"date":"2026-08-25","close":10870.0},{"date":"2026-08-26","close":10770.0},{"date":"2026-08-27","close":10770.0},{"date":"2026-08-28","close":10800.0},{"date":"2026-08-31","close":10800.0},{"date":"2026-09-01","close":10830.0},{"date":"2026-09-02","close":10840.0},{"date":"2026-09-03","close":10850.0},{"date":"2026-09-04","close":10700.0},{"date":"2026-09-07","close":10640.0},{"date":"2026-09-08","close":10650.0},{"date":"2026-09-09","close":10650.0},{"date":"2026-09-10","close":10790.0},{"date":"2026-09-11","close":10850.0},{"date":"2026-09-14","close":10880.0},{"date":"2026-09-15","close":10810.0},{"date":"2026-09-16","close":10800.0},{"date":"2026-09-17","close":10840.0},{"date":"2026-09-18","close":10800.0},{"date":"2026-09-21","close":10800.0},{"date":"2026-09-22","close":10800.0},{"date":"2026-09-23","close":10800.0},{"date":"2026-09-28","close":10800.0},{"date":"2026-09-29","close":10800.0},{"date":"2026-09-30","close":10800.0},{"date":"2026-10-01","close":10800.0},{"date":"2026-10-02","close":10800.0},{"date":"2026-10-06","close":10800.0},{"date":"2026-10-07","close":10800.0},{"date":"2026-10-08","close":10800.0},{"date":"2026-10-12","close":10800.0}],"chart_data":[{"date":"2024-10-23","open":6813,"high":6862,"low":6657,"close":6862,"volume":19561,"rsi_14":42.42,"sma_20":7049.0,"sma_60":7288.5,"sma_120":7646.75},{"date":"2024-10-24","open":6862,"high":6901,"low":6774,"close":6813,"volume":1106,"rsi_14":27.27,"sma_20":7041.0,"sma_60":7274.67,"sma_120":7636.0},{"date":"2024-10-25","open":6813,"high":6813,"low":6677,"close":6813,"volume":5619,"rsi_14":50.0,"sma_20":7034.0,"sma_60":7260.5,"sma_120":7625.58},{"date":"2024-10-28","open":6813,"high":6842,"low":6735,"close":6813,"volume":2555,"rsi_14":35.71,"sma_20":7026.5,"sma_60":7247.17,"sma_120":7615.83},{"date":"2024-10-29","open":6813,"high":6813,"low":6774,"close":6813,"volume":589,"rsi_14":50.0,"sma_20":7022.0,"sma_60":7233.83,"sma_120":7605.75},{"date":"2024-10-30","open":6813,"high":6813,"low":6696,"close":6813,"volume":6358,"rsi_14":50.0,"sma_20":7017.0,"sma_60":7220.5,"sma_120":7595.83},{"date":"2024-10-31","open":6764,"high":6764,"low":6745,"close":6764,"volume":351,"rsi_14":33.33,"sma_20":7009.5,"sma_60":7206.33,"sma_120":7586.0},{"date":"2024-11-01","open":6833,"high":6842,"low":6638,"close":6803,"volume":10220,"rsi_14":47.37,"sma_20":7001.5,"sma_60":7193.67,"sma_120":7576.58},{"date":"2024-11-04","open":6764,"high":6813,"low":6755,"close":6813,"volume":1238,"rsi_14":50.0,"sma_20":7001.5,"sma_60":7180.67,"sma_120":7567.25},{"date":"2024-11-05","open":6784,"high":6842,"low":6774,"close":6833,"volume":1552,"rsi_14":54.55,"sma_20":7000.5,"sma_60":7169.0,"sma_120":7558.33},{"date":"2024-11-06","open":6842,"high":6842,"low":6726,"close":6813,"volume":2527,"rsi_14":50.0,"sma_20":7000.5,"sma_60":7165.5,"sma_120":7549.33},{"date":"2024-11-07","open":6794,"high":6813,"low":6716,"close":6813,"volume":1792,"rsi_14":50.0,"sma_20":7000.5,"sma_60":7157.33,"sma_120":7540.17},{"date":"2024-11-08","open":6813,"high":6842,"low":6794,"close":6813,"volume":373,"rsi_14":50.0,"sma_20":7000.5,"sma_60":7149.33,"sma_120":7530.42},{"date":"2024-11-11","open":6813,"high":6813,"low":6774,"close":6813,"volume":674,"rsi_14":50.0,"sma_20":7000.5,"sma_60":7143.0,"sma_120":7520.42},{"date":"2024-11-12","open":6755,"high":6794,"low":6618,"close":6794,"volume":5341,"rsi_14":33.33,"sma_20":6999.5,"sma_60":7134.67,"sma_120":7509.92},{"date":"2024-11-13","open":6735,"high":6794,"low":6531,"close":6755,"volume":11031,"rsi_14":35.0,"sma_20":6996.5,"sma_60":7125.17,"sma_120":7499.08},{"date":"2024-11-14","open":6735,"high":6745,"low":6648,"close":6745,"volume":2190,"rsi_14":33.33,"sma_20":6993.0,"sma_60":7115.83,"sma_120":7488.17},{"date":"2024-11-15","open":6716,"high":6764,"low":6609,"close":6745,"volume":1944,"rsi_14":33.33,"sma_20":6989.5,"sma_60":7106.67,"sma_120":7477.17},{"date":"2024-11-18","open":6764,"high":6764,"low":6580,"close":6764,"volume":3885,"rsi_14":39.13,"sma_20":6987.0,"sma_60":7103.17,"sma_120":7466.92},{"date":"2024-11-19","open":6706,"high":6764,"low":6560,"close":6628,"volume":8860,"rsi_14":24.32,"sma_20":6977.5,"sma_60":7096.5,"sma_120":7455.75},{"date":"2024-11-20","open":6628,"high":6667,"low":6502,"close":6628,"volume":17453,"rsi_14":28.12,"sma_20":6965.5,"sma_60":7088.67,"sma_120":7444.42},{"date":"2024-11-21","open":6657,"high":6667,"low":6502,"close":6667,"volume":5339,"rsi_14":28.12,"sma_20":6958.0,"sma_60":7081.83,"sma_120":7433.83},{"date":"2024-11-22","open":6677,"high":6735,"low":6521,"close":6628,"volume":5149,"rsi_14":22.86,"sma_20":6948.5,"sma_60":7074.0,"sma_120":7422.75},{"date":"2024-11-25","open":6628,"high":6735,"low":6570,"close":6696,"volume":5915,"rsi_14":32.5,"sma_20":6942.5,"sma_60":7067.33,"sma_120":7413.0},{"date":"2024-11-26","open":6696,"high":6696,"low":6580,"close":6657,"volume":1334,"rsi_14":30.95,"sma_20":6934.5,"sma_60":7059.67,"sma_120":7402.83},{"date":"2024-11-27","open":6657,"high":6657,"low":6589,"close":6657,"volume":1719,"rsi_14":30.95,"sma_20":6926.5,"sma_60":7052.67,"sma_120":7392.67},{"date":"2024-11-28","open":6638,"high":6657,"low":6521,"close":6609,"volume":9395,"rsi_14":27.66,"sma_20":6918.5,"sma_60":7045.33,"sma_120":7381.92},{"date":"2024-11-29","open":6560,"high":6813,"low":6395,"close":6628,"volume":16848,"rsi_14":30.61,"sma_20":6909.5,"sma_60":7038.17,"sma_120":7371.42},{"date":"2024-12-02","open":6580,"high":6628,"low":6453,"close":6589,"volume":11005,"rsi_14":29.41,"sma_20":6898.0,"sma_60":7029.33,"sma_120":7361.25},{"date":"2024-12-03","open":6589,"high":6657,"low":6395,"close":6657,"volume":24095,"rsi_14":40.74,"sma_20":6889.0,"sma_60":7022.0,"sma_120":7351.08},{"date":"2024-12-04","open":6570,"high":6648,"low":6434,"close":6589,"volume":1528,"rsi_14":36.67,"sma_20":6877.5,"sma_60":7014.0,"sma_120":7340.42},{"date":"2024-12-05","open":6589,"high":6638,"low":6404,"close":6580,"volume":12816,"rsi_14":36.07,"sma_20":6865.5,"sma_60":7005.67,"sma_120":7329.92},{"date":"2024-12-06","open":6521,"high":6570,"low":6346,"close":6550,"volume":25395,"rsi_14":32.26,"sma_20":6852.0,"sma_60":6995.33,"sma_120":7319.58},{"date":"2024-12-09","open":6541,"high":6550,"low":6278,"close":6482,"volume":23778,"rsi_14":36.36,"sma_20":6835.0,"sma_60":6983.83,"sma_120":7308.67},{"date":"2024-12-10","open":6550,"high":6550,"low":6404,"close":6521,"volume":7660,"rsi_14":40.68,"sma_20":6821.0,"sma_60":6974.0,"sma_120":7298.67},{"date":"2024-12-11","open":6541,"high":6541,"low":6463,"close":6521,"volume":3132,"rsi_14":36.36,"sma_20":6809.0,"sma_60":6965.83,"sma_120":7288.67},{"date":"2024-12-12","open":6521,"high":6541,"low":6336,"close":6472,"volume":34279,"rsi_14":35.71,"sma_20":6795.0,"sma_60":6957.17,"sma_120":7278.5},{"date":"2024-12-13","open":6521,"high":6570,"low":6482,"close":6570,"volume":3379,"rsi_14":38.98,"sma_20":6786.0,"sma_60":6950.17,"sma_120":7269.17},{"date":"2024-12-16","open":6589,"high":6726,"low":6531,"close":6570,"volume":4419,"rsi_14":41.82,"sma_20":6776.0,"sma_60":6942.67,"sma_120":7259.67},{"date":"2024-12-17","open":6570,"high":6638,"low":6482,"close":6521,"volume":28438,"rsi_14":38.33,"sma_20":6770.5,"sma_60":6934.5,"sma_120":7250.58},{"date":"2024-12-18","open":6618,"high":6638,"low":6541,"close":6560,"volume":938,"rsi_14":45.76,"sma_20":6767.0,"sma_60":6927.17,"sma_120":7241.25},{"date":"2024-12-19","open":6580,"high":6618,"low":6453,"close":6560,"volume":2510,"rsi_14":43.86,"sma_20":6761.5,"sma_60":6920.17,"sma_120":7232.08},{"date":"2024-12-20","open":6541,"high":6580,"low":6424,"close":6511,"volume":4211,"rsi_14":43.1,"sma_20":6755.5,"sma_60":6912.67,"sma_120":7222.42},{"date":"2024-12-23","open":6511,"high":6570,"low":6356,"close":6502,"volume":35104,"rsi_14":34.62,"sma_20":6745.5,"sma_60":6904.83,"sma_120":7212.75},{"date":"2024-12-24","open":6541,"high":6541,"low":6482,"close":6521,"volume":278,"rsi_14":42.55,"sma_20":6738.5,"sma_60":6898.33,"sma_120":7203.17},{"date":"2024-12-26","open":6521,"high":6521,"low":6472,"close":6521,"volume":866,"rsi_14":43.48,"sma_20":6731.5,"sma_60":6891.67,"sma_120":7193.75},{"date":"2024-12-27","open":6620,"high":6620,"low":6442,"close":6442,"volume":2448,"rsi_14":32.79,"sma_20":6718.0,"sma_60":6882.0,"sma_120":7182.83},{"date":"2024-12-30","open":6442,"high":6521,"low":6422,"close":6521,"volume":1230,"rsi_14":45.16,"sma_20":6707.5,"sma_60":6872.83,"sma_120":7172.83},{"date":"2025-01-02","open":6541,"high":6541,"low":6432,"close":6511,"volume":1444,"rsi_14":40.68,"sma_20":6698.5,"sma_60":6866.0,"sma_120":7162.83},{"date":"2025-01-03","open":6590,"high":6590,"low":6501,"close":6551,"volume":1376,"rsi_14":44.44,"sma_20":6688.0,"sma_60":6859.17,"sma_120":7152.83},{"date":"2025-01-06","open":6590,"high":6620,"low":6541,"close":6610,"volume":1168,"rsi_14":53.12,"sma_20":6684.0,"sma_60":6854.0,"sma_120":7143.08},{"date":"2025-01-07","open":6630,"high":6630,"low":6541,"close":6610,"volume":1141,"rsi_14":44.44,"sma_20":6680.5,"sma_60":6848.83,"sma_120":7133.0},{"date":"2025-01-08","open":6571,"high":6590,"low":6561,"close":6590,"volume":1214,"rsi_14":42.86,"sma_20":6677.5,"sma_60":6843.33,"sma_120":7123.17},{"date":"2025-01-09","open":6571,"high":6669,"low":6521,"close":6571,"volume":738,"rsi_14":45.28,"sma_20":6677.0,"sma_60":6837.5,"sma_120":7113.0},{"date":"2025-01-10","open":6659,"high":6659,"low":6403,"close":6432,"volume":10315,"rsi_14":31.75,"sma_20":6667.5,"sma_60":6829.33,"sma_120":7101.83},{"date":"2025-01-13","open":6452,"high":6561,"low":6452,"close":6541,"volume":10625,"rsi_14":41.89,"sma_20":6663.5,"sma_60":6823.0,"sma_120":7091.5},{"date":"2025-01-14","open":6482,"high":6561,"low":6482,"close":6561,"volume":946,"rsi_14":46.48,"sma_20":6663.0,"sma_60":6817.0,"sma_120":7081.08},{"date":"2025-01-15","open":6561,"high":6561,"low":6492,"close":6551,"volume":198,"rsi_14":46.48,"sma_20":6657.0,"sma_60":6810.83,"sma_120":7070.17},{"date":"2025-01-16","open":6551,"high":6580,"low":6393,"close":6501,"volume":4705,"rsi_14":41.89,"sma_20":6648.5,"sma_60":6803.83,"sma_120":7059.58},{"date":"2025-01-17","open":6462,"high":6571,"low":6452,"close":6571,"volume":1541,"rsi_14":46.91,"sma_20":6646.0,"sma_60":6798.0,"sma_120":7049.58},{"date":"2025-01-20","open":6571,"high":6580,"low":6492,"close":6541,"volume":2006,"rsi_14":57.58,"sma_20":6640.0,"sma_60":6790.83,"sma_120":7039.67},{"date":"2025-01-21","open":6561,"high":6561,"low":6373,"close":6412,"volume":10770,"rsi_14":42.25,"sma_20":6627.5,"sma_60":6782.33,"sma_120":7028.5},{"date":"2025-01-22","open":6373,"high":6492,"low":6353,"close":6442,"volume":832,"rsi_14":45.21,"sma_20":6619.0,"sma_60":6774.33,"sma_120":7017.42},{"date":"2025-01-23","open":6442,"high":6462,"low":6422,"close":6442,"volume":372,"rsi_14":42.03,"sma_20":6611.0,"sma_60":6766.33,"sma_120":7006.75},{"date":"2025-01-24","open":6442,"high":6442,"low":6363,"close":6442,"volume":5005,"rsi_14":36.51,"sma_20":6602.0,"sma_60":6758.33,"sma_120":6996.08},{"date":"2025-01-31","open":6442,"high":6462,"low":6383,"close":6462,"volume":640,"rsi_14":38.46,"sma_20":6594.0,"sma_60":6750.67,"sma_120":6985.58},{"date":"2025-02-03","open":6462,"high":6462,"low":6314,"close":6422,"volume":2089,"rsi_14":37.31,"sma_20":6593.0,"sma_60":6743.17,"sma_120":6974.75},{"date":"2025-02-04","open":6403,"high":6422,"low":6383,"close":6412,"volume":989,"rsi_14":37.88,"sma_20":6587.5,"sma_60":6734.83,"sma_120":6964.25},{"date":"2025-02-05","open":6383,"high":6393,"low":6333,"close":6393,"volume":5236,"rsi_14":46.3,"sma_20":6581.5,"sma_60":6726.0,"sma_120":6953.33},{"date":"2025-02-06","open":6422,"high":6422,"low":6314,"close":6403,"volume":7707,"rsi_14":34.09,"sma_20":6574.0,"sma_60":6717.0,"sma_120":6943.0},{"date":"2025-02-07","open":6403,"high":6403,"low":6294,"close":6353,"volume":4871,"rsi_14":27.66,"sma_20":6561.0,"sma_60":6707.5,"sma_120":6936.5},{"date":"2025-02-10","open":6343,"high":6343,"low":6284,"close":6343,"volume":2019,"rsi_14":27.66,"sma_20":6547.5,"sma_60":6697.83,"sma_120":6927.58},{"date":"2025-02-11","open":6422,"high":6422,"low":6294,"close":6363,"volume":619,"rsi_14":34.09,"sma_20":6536.0,"sma_60":6688.5,"sma_120":6918.92},{"date":"2025-02-12","open":6422,"high":6422,"low":6314,"close":6353,"volume":2110,"rsi_14":21.05,"sma_20":6525.0,"sma_60":6679.0,"sma_120":6911.0},{"date":"2025-02-13","open":6422,"high":6452,"low":6294,"close":6373,"volume":1887,"rsi_14":27.03,"sma_20":6522.0,"sma_60":6670.17,"sma_120":6902.42},{"date":"2025-02-14","open":6353,"high":6353,"low":6264,"close":6284,"volume":18742,"rsi_14":30.3,"sma_20":6509.0,"sma_60":6660.5,"sma_120":6892.83},{"date":"2025-02-17","open":6324,"high":6324,"low":6264,"close":6264,"volume":12065,"rsi_14":21.88,"sma_20":6494.0,"sma_60":6650.67,"sma_120":6883.25},{"date":"2025-02-18","open":6333,"high":6333,"low":6195,"close":6225,"volume":8681,"rsi_14":19.44,"sma_20":6477.5,"sma_60":6640.17,"sma_120":6873.42},{"date":"2025-02-19","open":6225,"high":6225,"low":6195,"close":6225,"volume":3149,"rsi_14":19.44,"sma_20":6463.5,"sma_60":6629.33,"sma_120":6866.25},{"date":"2025-02-20","open":6225,"high":6225,"low":6195,"close":6225,"volume":2210,"rsi_14":14.71,"sma_20":6446.0,"sma_60":6620.83,"sma_120":6858.67},{"date":"2025-02-21","open":6215,"high":6254,"low":6195,"close":6215,"volume":17045,"rsi_14":16.13,"sma_20":6429.5,"sma_60":6612.17,"sma_120":6850.42},{"date":"2025-02-24","open":6215,"high":6274,"low":6185,"close":6244,"volume":7193,"rsi_14":24.24,"sma_20":6421.0,"sma_60":6603.33,"sma_120":6842.58},{"date":"2025-02-25","open":6254,"high":6294,"low":6225,"close":6284,"volume":1341,"rsi_14":34.29,"sma_20":6413.0,"sma_60":6595.83,"sma_120":6834.92},{"date":"2025-02-26","open":6284,"high":6353,"low":6274,"close":6353,"volume":6844,"rsi_14":43.9,"sma_20":6408.5,"sma_60":6588.33,"sma_120":6827.83},{"date":"2025-02-27","open":6353,"high":6363,"low":6126,"close":6314,"volume":2383,"rsi_14":45.0,"sma_20":6402.0,"sma_60":6580.83,"sma_120":6820.25},{"date":"2025-02-28","open":6324,"high":6363,"low":6225,"close":6225,"volume":3654,"rsi_14":37.5,"sma_20":6390.0,"sma_60":6571.83,"sma_120":6812.25},{"date":"2025-03-04","open":6314,"high":6314,"low":6235,"close":6274,"volume":2666,"rsi_14":41.18,"sma_20":6382.5,"sma_60":6564.5,"sma_120":6804.92},{"date":"2025-03-05","open":6274,"high":6294,"low":6254,"close":6294,"volume":651,"rsi_14":44.23,"sma_20":6376.5,"sma_60":6557.17,"sma_120":6797.67},{"date":"2025-03-06","open":6324,"high":6324,"low":6294,"close":6304,"volume":624,"rsi_14":43.14,"sma_20":6372.0,"sma_60":6550.67,"sma_120":6790.0},{"date":"2025-03-07","open":6235,"high":6363,"low":6235,"close":6343,"volume":3597,"rsi_14":56.52,"sma_20":6369.0,"sma_60":6543.67,"sma_120":6782.83},{"date":"2025-03-10","open":6333,"high":6373,"low":6235,"close":6363,"volume":3344,"rsi_14":60.87,"sma_20":6369.5,"sma_60":6538.17,"sma_120":6776.08},{"date":"2025-03-11","open":6363,"high":6363,"low":6175,"close":6284,"volume":2619,"rsi_14":56.0,"sma_20":6366.5,"sma_60":6531.5,"sma_120":6768.58},{"date":"2025-03-12","open":6274,"high":6304,"low":6205,"close":6284,"volume":5722,"rsi_14":56.0,"sma_20":6362.5,"sma_60":6525.33,"sma_120":6760.33},{"date":"2025-03-13","open":6264,"high":6314,"low":6215,"close":6314,"volume":8815,"rsi_14":58.49,"sma_20":6360.5,"sma_60":6520.83,"sma_120":6752.33},{"date":"2025-03-14","open":6284,"high":6472,"low":6284,"close":6472,"volume":1127,"rsi_14":69.12,"sma_20":6365.5,"sma_60":6518.33,"sma_120":6746.17},{"date":"2025-03-17","open":6452,"high":6452,"low":6422,"close":6452,"volume":4289,"rsi_14":65.67,"sma_20":6374.0,"sma_60":6515.5,"sma_120":6740.67},{"date":"2025-03-18","open":6422,"high":6452,"low":6353,"close":6442,"volume":2880,"rsi_14":62.5,"sma_20":6383.0,"sma_60":6513.33,"sma_120":6735.25},{"date":"2025-03-19","open":6511,"high":6580,"low":6403,"close":6501,"volume":3711,"rsi_14":61.9,"sma_20":6397.0,"sma_60":6510.5,"sma_120":6730.33},{"date":"2025-03-20","open":6442,"high":6640,"low":6442,"close":6571,"volume":4261,"rsi_14":69.7,"sma_20":6414.5,"sma_60":6508.83,"sma_120":6725.75},{"date":"2025-03-21","open":6521,"high":6630,"low":6521,"close":6571,"volume":2597,"rsi_14":80.7,"sma_20":6432.0,"sma_60":6508.0,"sma_120":6721.25},{"date":"2025-03-24","open":6521,"high":6620,"low":6501,"close":6580,"volume":584,"rsi_14":79.25,"sma_20":6450.5,"sma_60":6506.67,"sma_120":6716.92},{"date":"2025-03-25","open":6650,"high":6650,"low":6531,"close":6590,"volume":1320,"rsi_14":78.85,"sma_20":6468.0,"sma_60":6505.5,"sma_120":6712.83},{"date":"2025-03-26","open":6531,"high":6590,"low":6393,"close":6393,"volume":2029,"rsi_14":56.34,"sma_20":6473.5,"sma_60":6501.83,"sma_120":6707.25},{"date":"2025-03-27","open":6452,"high":6511,"low":6403,"close":6422,"volume":4660,"rsi_14":55.71,"sma_20":6477.0,"sma_60":6498.83,"sma_120":6701.83},{"date":"2025-03-28","open":6511,"high":6511,"low":6126,"close":6383,"volume":1717,"rsi_14":51.39,"sma_20":6480.5,"sma_60":6494.83,"sma_120":6696.58},{"date":"2025-03-31","open":6304,"high":6393,"low":6264,"close":6324,"volume":348,"rsi_14":52.86,"sma_20":6485.5,"sma_60":6489.83,"sma_120":6690.75},{"date":"2025-04-01","open":6274,"high":6393,"low":6264,"close":6333,"volume":3424,"rsi_14":53.52,"sma_20":6488.5,"sma_60":6488.0,"sma_120":6685.0},{"date":"2025-04-02","open":6333,"high":6393,"low":6314,"close":6343,"volume":152,"rsi_14":52.17,"sma_20":6491.0,"sma_60":6485.0,"sma_120":6678.92},{"date":"2025-04-03","open":6343,"high":6393,"low":6284,"close":6333,"volume":925,"rsi_14":37.04,"sma_20":6492.5,"sma_60":6482.0,"sma_120":6674.0},{"date":"2025-04-04","open":6393,"high":6412,"low":6225,"close":6383,"volume":4031,"rsi_14":43.86,"sma_20":6494.5,"sma_60":6479.17,"sma_120":6669.17},{"date":"2025-04-07","open":6314,"high":6373,"low":6156,"close":6175,"volume":2355,"rsi_14":32.47,"sma_20":6485.0,"sma_60":6471.83,"sma_120":6662.92},{"date":"2025-04-08","open":6175,"high":6333,"low":6057,"close":6294,"volume":9994,"rsi_14":37.35,"sma_20":6485.5,"sma_60":6466.5,"sma_120":6657.67},{"date":"2025-04-09","open":6294,"high":6452,"low":6225,"close":6314,"volume":15542,"rsi_14":33.33,"sma_20":6487.0,"sma_60":6461.83,"sma_120":6652.58},{"date":"2025-04-10","open":6393,"high":6541,"low":6324,"close":6501,"volume":6527,"rsi_14":46.39,"sma_20":6496.5,"sma_60":6460.67,"sma_120":6649.08},{"date":"2025-04-11","open":6501,"high":6531,"low":6472,"close":6521,"volume":2646,"rsi_14":46.94,"sma_20":6499.0,"sma_60":6462.17,"sma_120":6645.75},{"date":"2025-04-14","open":6521,"high":6521,"low":6472,"close":6501,"volume":4932,"rsi_14":45.45,"sma_20":6501.5,"sma_60":6461.5,"sma_120":6642.25},{"date":"2025-04-15","open":6492,"high":6521,"low":6393,"close":6521,"volume":8561,"rsi_14":58.02,"sma_20":6505.5,"sma_60":6460.83,"sma_120":6638.92},{"date":"2025-04-16","open":6521,"high":6521,"low":6393,"close":6452,"volume":3731,"rsi_14":51.76,"sma_20":6503.0,"sma_60":6459.17,"sma_120":6635.0},{"date":"2025-04-17","open":6452,"high":6521,"low":6452,"close":6462,"volume":1034,"rsi_14":54.88,"sma_20":6497.5,"sma_60":6458.5,"sma_120":6631.17},{"date":"2025-04-18","open":6521,"high":6521,"low":6442,"close":6462,"volume":2106,"rsi_14":59.21,"sma_20":6492.0,"sma_60":6456.67,"sma_120":6627.33},{"date":"2025-04-21","open":6462,"high":6511,"low":6452,"close":6482,"volume":746,"rsi_14":59.74,"sma_20":6487.0,"sma_60":6455.67,"sma_120":6623.25},{"date":"2025-04-22","open":6501,"high":6521,"low":6462,"close":6501,"volume":2633,"rsi_14":60.26,"sma_20":6482.5,"sma_60":6457.17,"sma_120":6619.75},{"date":"2025-04-23","open":6521,"high":6521,"low":6412,"close":6492,"volume":10861,"rsi_14":60.26,"sma_20":6487.5,"sma_60":6458.0,"sma_120":6616.17},{"date":"2025-04-24","open":6501,"high":6511,"low":6373,"close":6492,"volume":5726,"rsi_14":57.53,"sma_20":6491.0,"sma_60":6458.83,"sma_120":6612.58},{"date":"2025-04-25","open":6492,"high":6501,"low":6452,"close":6492,"volume":2162,"rsi_14":80.77,"sma_20":6496.5,"sma_60":6459.67,"sma_120":6609.0},{"date":"2025-04-28","open":6521,"high":6521,"low":6452,"close":6501,"volume":2275,"rsi_14":75.61,"sma_20":6505.5,"sma_60":6460.33,"sma_120":6605.5},{"date":"2025-04-29","open":6501,"high":6501,"low":6442,"close":6452,"volume":4888,"rsi_14":65.91,"sma_20":6511.5,"sma_60":6460.83,"sma_120":6602.0},{"date":"2025-04-30","open":6472,"high":6492,"low":6412,"close":6442,"volume":5460,"rsi_14":38.46,"sma_20":6516.5,"sma_60":6461.33,"sma_120":6598.08},{"date":"2025-05-02","open":6462,"high":6492,"low":6442,"close":6472,"volume":1040,"rsi_14":40.74,"sma_20":6523.5,"sma_60":6462.67,"sma_120":6594.33},{"date":"2025-05-07","open":6482,"high":6482,"low":6353,"close":6412,"volume":11252,"rsi_14":35.48,"sma_20":6525.0,"sma_60":6462.83,"sma_120":6589.92},{"date":"2025-05-08","open":6432,"high":6462,"low":6383,"close":6442,"volume":1580,"rsi_14":37.5,"sma_20":6538.5,"sma_60":6464.33,"sma_120":6585.92},{"date":"2025-05-09","open":6442,"high":6551,"low":6442,"close":6521,"volume":2988,"rsi_14":60.61,"sma_20":6550.0,"sma_60":6467.33,"sma_120":6582.58},{"date":"2025-05-12","open":6521,"high":6630,"low":6501,"close":6521,"volume":30551,"rsi_14":59.38,"sma_20":6560.5,"sma_60":6470.0,"sma_120":6579.25},{"date":"2025-05-13","open":6590,"high":6590,"low":6492,"close":6531,"volume":8827,"rsi_14":60.61,"sma_20":6562.0,"sma_60":6473.0,"sma_120":6576.0},{"date":"2025-05-14","open":6531,"high":6610,"low":6482,"close":6571,"volume":3806,"rsi_14":62.86,"sma_20":6564.5,"sma_60":6476.33,"sma_120":6573.25},{"date":"2025-05-15","open":6600,"high":6620,"low":6452,"close":6521,"volume":8494,"rsi_14":52.63,"sma_20":6565.5,"sma_60":6480.33,"sma_120":6570.42},{"date":"2025-05-16","open":6492,"high":6541,"low":6442,"close":6541,"volume":5105,"rsi_14":56.41,"sma_20":6566.5,"sma_60":6485.0,"sma_120":6567.83},{"date":"2025-05-19","open":6531,"high":6531,"low":6432,"close":6462,"volume":11197,"rsi_14":46.81,"sma_20":6567.0,"sma_60":6489.0,"sma_120":6564.58},{"date":"2025-05-20","open":6432,"high":6472,"low":6422,"close":6472,"volume":2984,"rsi_14":47.92,"sma_20":6567.5,"sma_60":6493.17,"sma_120":6561.25},{"date":"2025-05-21","open":6501,"high":6501,"low":6432,"close":6482,"volume":3517,"rsi_14":47.92,"sma_20":6568.5,"sma_60":6497.5,"sma_120":6559.17},{"date":"2025-05-22","open":6482,"high":6501,"low":6442,"close":6462,"volume":2575,"rsi_14":51.11,"sma_20":6567.5,"sma_60":6501.67,"sma_120":6556.92},{"date":"2025-05-23","open":6452,"high":6492,"low":6412,"close":6412,"volume":7608,"rsi_14":46.94,"sma_20":6563.0,"sma_60":6504.5,"sma_120":6553.92},{"date":"2025-05-26","open":6442,"high":6472,"low":6403,"close":6452,"volume":2238,"rsi_14":48.0,"sma_20":6561.0,"sma_60":6507.33,"sma_120":6551.58},{"date":"2025-05-27","open":6422,"high":6462,"low":6412,"close":6452,"volume":1859,"rsi_14":54.55,"sma_20":6559.0,"sma_60":6509.0,"sma_120":6548.67},{"date":"2025-05-28","open":6452,"high":6511,"low":6452,"close":6511,"volume":4848,"rsi_14":57.45,"sma_20":6560.0,"sma_60":6512.33,"sma_120":6546.58},{"date":"2025-05-29","open":6501,"high":6571,"low":6452,"close":6561,"volume":11583,"rsi_14":54.55,"sma_20":6563.0,"sma_60":6518.0,"sma_120":6544.92},{"date":"2025-05-30","open":6561,"high":6768,"low":6561,"close":6729,"volume":12399,"rsi_14":67.21,"sma_20":6577.0,"sma_60":6525.67,"sma_120":6545.08},{"date":"2025-06-02","open":6719,"high":6808,"low":6689,"close":6768,"volume":10637,"rsi_14":68.75,"sma_20":6593.5,"sma_60":6533.67,"sma_120":6545.42},{"date":"2025-06-04","open":6808,"high":7094,"low":6768,"close":6926,"volume":30285,"rsi_14":73.68,"sma_20":6616.5,"sma_60":6544.17,"sma_120":6547.42},{"date":"2025-06-05","open":6936,"high":7065,"low":6906,"close":6966,"volume":7734,"rsi_14":80.0,"sma_20":6644.5,"sma_60":6554.67,"sma_120":6549.17},{"date":"2025-06-09","open":6897,"high":7154,"low":6897,"close":7154,"volume":29791,"rsi_14":83.7,"sma_20":6680.5,"sma_60":6568.0,"sma_120":6553.08},{"date":"2025-06-10","open":7154,"high":7213,"low":7074,"close":7193,"volume":11209,"rsi_14":92.05,"sma_20":6714.5,"sma_60":6583.33,"sma_120":6557.42},{"date":"2025-06-11","open":7163,"high":7233,"low":7084,"close":7163,"volume":14059,"rsi_14":88.89,"sma_20":6747.0,"sma_60":6598.17,"sma_120":6561.75},{"date":"2025-06-12","open":7233,"high":7233,"low":7104,"close":7213,"volume":10551,"rsi_14":89.36,"sma_20":6781.5,"sma_60":6613.33,"sma_120":6567.08},{"date":"2025-06-13","open":7233,"high":7233,"low":6966,"close":6986,"volume":13001,"rsi_14":73.04,"sma_20":6802.5,"sma_60":6622.0,"sma_120":6570.17},{"date":"2025-06-16","open":7134,"high":7134,"low":6986,"close":7065,"volume":3839,"rsi_14":77.97,"sma_20":6830.0,"sma_60":6632.33,"sma_120":6573.92},{"date":"2025-06-17","open":7065,"high":7124,"low":7035,"close":7055,"volume":1854,"rsi_14":76.52,"sma_20":6856.0,"sma_60":6642.67,"sma_120":6578.0},{"date":"2025-06-18","open":7055,"high":7114,"low":7015,"close":7114,"volume":2526,"rsi_14":77.69,"sma_20":6889.0,"sma_60":6653.0,"sma_120":6581.75},{"date":"2025-06-19","open":7173,"high":7242,"low":7055,"close":7193,"volume":6505,"rsi_14":78.05,"sma_20":6925.5,"sma_60":6663.5,"sma_120":6586.17},{"date":"2025-06-20","open":7193,"high":7321,"low":7163,"close":7213,"volume":4869,"rsi_14":77.5,"sma_20":6962.5,"sma_60":6674.33,"sma_120":6591.17},{"date":"2025-06-23","open":7144,"high":7292,"low":7094,"close":7154,"volume":4837,"rsi_14":69.72,"sma_20":6997.5,"sma_60":6684.0,"sma_120":6595.33},{"date":"2025-06-24","open":7154,"high":7193,"low":7124,"close":7154,"volume":8745,"rsi_14":68.57,"sma_20":7035.0,"sma_60":6693.5,"sma_120":6599.5},{"date":"2025-06-25","open":7173,"high":7203,"low":7114,"close":7203,"volume":9556,"rsi_14":64.89,"sma_20":7073.0,"sma_60":6707.17,"sma_120":6604.5},{"date":"2025-06-26","open":7223,"high":7904,"low":7094,"close":7163,"volume":99475,"rsi_14":60.64,"sma_20":7109.0,"sma_60":6719.67,"sma_120":6609.25},{"date":"2025-06-27","open":7302,"high":7312,"low":7035,"close":7134,"volume":11367,"rsi_14":48.72,"sma_20":7140.5,"sma_60":6732.33,"sma_120":6613.58},{"date":"2025-06-30","open":7154,"high":7163,"low":7074,"close":7163,"volume":4252,"rsi_14":48.05,"sma_20":7171.0,"sma_60":6746.5,"sma_120":6618.17},{"date":"2025-07-01","open":7154,"high":7282,"low":7124,"close":7233,"volume":31403,"rsi_14":54.32,"sma_20":7196.5,"sma_60":6761.67,"sma_120":6624.83},{"date":"2025-07-02","open":7302,"high":7302,"low":7163,"close":7242,"volume":3840,"rsi_14":51.95,"sma_20":7220.5,"sma_60":6776.83,"sma_120":6630.92},{"date":"2025-07-03","open":7302,"high":7321,"low":7242,"close":7321,"volume":4971,"rsi_14":77.42,"sma_20":7240.5,"sma_60":6793.5,"sma_120":6637.75},{"date":"2025-07-04","open":7321,"high":7331,"low":7213,"close":7213,"volume":10363,"rsi_14":61.54,"sma_20":7253.0,"sma_60":6807.5,"sma_120":6643.33},{"date":"2025-07-07","open":7213,"high":7272,"low":7203,"close":7262,"volume":3662,"rsi_14":65.22,"sma_20":7258.5,"sma_60":6825.83,"sma_120":6648.83},{"date":"2025-07-08","open":7262,"high":7331,"low":7203,"close":7262,"volume":7028,"rsi_14":61.9,"sma_20":7262.0,"sma_60":6842.17,"sma_120":6654.33},{"date":"2025-07-09","open":7262,"high":7519,"low":7242,"close":7519,"volume":43956,"rsi_14":70.37,"sma_20":7280.0,"sma_60":6862.5,"sma_120":6662.17},{"date":"2025-07-10","open":7539,"high":7766,"low":7519,"close":7746,"volume":22873,"rsi_14":76.47,"sma_20":7307.0,"sma_60":6883.5,"sma_120":6672.08},{"date":"2025-07-11","open":7727,"high":7746,"low":7549,"close":7618,"volume":17617,"rsi_14":71.56,"sma_20":7339.0,"sma_60":6902.0,"sma_120":6682.08},{"date":"2025-07-14","open":7618,"high":7766,"low":7608,"close":7717,"volume":8517,"rsi_14":73.95,"sma_20":7372.0,"sma_60":6922.5,"sma_120":6692.0},{"date":"2025-07-15","open":7657,"high":7766,"low":7618,"close":7727,"volume":7785,"rsi_14":73.04,"sma_20":7406.0,"sma_60":6942.83,"sma_120":6701.83},{"date":"2025-07-16","open":7727,"high":7786,"low":7618,"close":7667,"volume":7570,"rsi_14":71.79,"sma_20":7434.0,"sma_60":6963.33,"sma_120":6711.25},{"date":"2025-07-17","open":7756,"high":7756,"low":7608,"close":7667,"volume":6544,"rsi_14":73.68,"sma_20":7458.0,"sma_60":6983.67,"sma_120":6721.08},{"date":"2025-07-18","open":7746,"high":7766,"low":7460,"close":7618,"volume":8201,"rsi_14":69.83,"sma_20":7478.5,"sma_60":7003.17,"sma_120":6729.92},{"date":"2025-07-21","open":7618,"high":7618,"low":7440,"close":7529,"volume":7456,"rsi_14":62.71,"sma_20":7497.5,"sma_60":7020.83,"sma_120":6738.25},{"date":"2025-07-22","open":7509,"high":7539,"low":7341,"close":7361,"volume":6910,"rsi_14":54.48,"sma_20":7508.0,"sma_60":7035.33,"sma_120":6746.25},{"date":"2025-07-23","open":7361,"high":7391,"low":7213,"close":7223,"volume":10225,"rsi_14":46.43,"sma_20":7509.0,"sma_60":7047.67,"sma_120":6752.83},{"date":"2025-07-24","open":7272,"high":7371,"low":7144,"close":7272,"volume":5109,"rsi_14":52.24,"sma_20":7514.5,"sma_60":7060.83,"sma_120":6759.83},{"date":"2025-07-25","open":7321,"high":7321,"low":7154,"close":7262,"volume":8356,"rsi_14":50.0,"sma_20":7521.0,"sma_60":7073.83,"sma_120":6766.75},{"date":"2025-07-28","open":7262,"high":7262,"low":7045,"close":7045,"volume":8134,"rsi_14":42.76,"sma_20":7515.0,"sma_60":7083.0,"sma_120":6771.67},{"date":"2025-07-29","open":7045,"high":7163,"low":7015,"close":7074,"volume":7803,"rsi_14":32.56,"sma_20":7507.0,"sma_60":7093.5,"sma_120":6777.17},{"date":"2025-07-30","open":7134,"high":7163,"low":7025,"close":7104,"volume":8101,"rsi_14":20.18,"sma_20":7500.0,"sma_60":7104.67,"sma_120":6783.0},{"date":"2025-07-31","open":7173,"high":7173,"low":7005,"close":7065,"volume":4091,"rsi_14":22.0,"sma_20":7487.0,"sma_60":7114.67,"sma_120":6788.67},{"date":"2025-08-01","open":7163,"high":7163,"low":6630,"close":6956,"volume":10938,"rsi_14":11.88,"sma_20":7474.0,"sma_60":7123.83,"sma_120":6793.33},{"date":"2025-08-04","open":7005,"high":7074,"low":6916,"close":7035,"volume":3423,"rsi_14":17.59,"sma_20":7462.5,"sma_60":7133.83,"sma_120":6799.08},{"date":"2025-08-05","open":7055,"high":7084,"low":6956,"close":7084,"volume":1467,"rsi_14":22.43,"sma_20":7453.5,"sma_60":7143.33,"sma_120":6805.33},{"date":"2025-08-06","open":7074,"high":7173,"low":7045,"close":7173,"volume":4411,"rsi_14":28.45,"sma_20":7436.0,"sma_60":7154.33,"sma_120":6812.17},{"date":"2025-08-07","open":7163,"high":7163,"low":7084,"close":7124,"volume":1410,"rsi_14":28.45,"sma_20":7404.5,"sma_60":7164.33,"sma_120":6818.67},{"date":"2025-08-08","open":7124,"high":7193,"low":7104,"close":7193,"volume":2553,"rsi_14":35.09,"sma_20":7383.0,"sma_60":7174.83,"sma_120":6825.58},{"date":"2025-08-11","open":7193,"high":7193,"low":7005,"close":7065,"volume":7918,"rsi_14":36.36,"sma_20":7350.0,"sma_60":7184.0,"sma_120":6832.17},{"date":"2025-08-12","open":7015,"high":7015,"low":6916,"close":6976,"volume":26129,"rsi_14":38.1,"sma_20":7312.0,"sma_60":7191.33,"sma_120":6838.17},{"date":"2025-08-13","open":6976,"high":7005,"low":6877,"close":6995,"volume":8964,"rsi_14":36.27,"sma_20":7278.0,"sma_60":7200.33,"sma_120":6844.67},{"date":"2025-08-14","open":6936,"high":6986,"low":6897,"close":6976,"volume":4336,"rsi_14":35.92,"sma_20":7243.0,"sma_60":7208.83,"sma_120":6851.0},{"date":"2025-08-18","open":7025,"high":7025,"low":6926,"close":6976,"volume":6371,"rsi_14":45.68,"sma_20":7210.5,"sma_60":7217.17,"sma_120":6857.33},{"date":"2025-08-19","open":6976,"high":7065,"low":6857,"close":6916,"volume":8198,"rsi_14":40.48,"sma_20":7179.5,"sma_60":7224.83,"sma_120":6863.25},{"date":"2025-08-20","open":7005,"high":7005,"low":6748,"close":6976,"volume":10016,"rsi_14":42.53,"sma_20":7160.0,"sma_60":7234.33,"sma_120":6869.42},{"date":"2025-08-21","open":6976,"high":7094,"low":6956,"close":7045,"volume":12214,"rsi_14":48.89,"sma_20":7151.0,"sma_60":7244.33,"sma_120":6875.83},{"date":"2025-08-22","open":7084,"high":7084,"low":6926,"close":7055,"volume":9564,"rsi_14":56.25,"sma_20":7140.0,"sma_60":7254.5,"sma_120":6881.75},{"date":"2025-08-25","open":7055,"high":7084,"low":6995,"close":7055,"volume":4256,"rsi_14":51.39,"sma_20":7129.5,"sma_60":7263.67,"sma_120":6888.0},{"date":"2025-08-26","open":7084,"high":7094,"low":6995,"close":7055,"volume":2694,"rsi_14":47.76,"sma_20":7130.0,"sma_60":7272.0,"sma_120":6895.0},{"date":"2025-08-27","open":7055,"high":7065,"low":6976,"close":7065,"volume":7322,"rsi_14":40.68,"sma_20":7129.5,"sma_60":7277.67,"sma_120":6901.67},{"date":"2025-08-28","open":7055,"high":7094,"low":6986,"close":7084,"volume":20121,"rsi_14":46.43,"sma_20":7128.5,"sma_60":7283.0,"sma_120":6908.33},{"date":"2025-08-29","open":7084,"high":7094,"low":7015,"close":7015,"volume":2740,"rsi_14":33.93,"sma_20":7126.0,"sma_60":7284.5,"sma_120":6914.33},{"date":"2025-09-01","open":7144,"high":7144,"low":6916,"close":6976,"volume":20399,"rsi_14":40.43,"sma_20":7127.0,"sma_60":7284.67,"sma_120":6919.67},{"date":"2025-09-02","open":6976,"high":6995,"low":6877,"close":6916,"volume":6888,"rsi_14":43.18,"sma_20":7121.0,"sma_60":7280.67,"sma_120":6924.33},{"date":"2025-09-03","open":6916,"high":7015,"low":6897,"close":7015,"volume":10845,"rsi_14":51.92,"sma_20":7117.5,"sma_60":7277.67,"sma_120":6930.5},{"date":"2025-09-04","open":7084,"high":7084,"low":7015,"close":7074,"volume":15683,"rsi_14":58.93,"sma_20":7112.5,"sma_60":7276.17,"sma_120":6937.17},{"date":"2025-09-05","open":7045,"high":7084,"low":6995,"close":7084,"volume":3033,"rsi_14":59.65,"sma_20":7110.5,"sma_60":7274.0,"sma_120":6943.67},{"date":"2025-09-08","open":7084,"high":7084,"low":7015,"close":7084,"volume":1498,"rsi_14":66.67,"sma_20":7105.0,"sma_60":7275.67,"sma_120":6948.83},{"date":"2025-09-09","open":7084,"high":7262,"low":7025,"close":7183,"volume":4778,"rsi_14":69.09,"sma_20":7111.0,"sma_60":7277.67,"sma_120":6955.0},{"date":"2025-09-10","open":7173,"high":7213,"low":7094,"close":7183,"volume":18051,"rsi_14":64.58,"sma_20":7121.5,"sma_60":7279.83,"sma_120":6961.25},{"date":"2025-09-11","open":7183,"high":7213,"low":7144,"close":7203,"volume":9708,"rsi_14":65.31,"sma_20":7132.0,"sma_60":7281.33,"sma_120":6967.17},{"date":"2025-09-12","open":7203,"high":7233,"low":7163,"close":7223,"volume":13389,"rsi_14":66.67,"sma_20":7144.5,"sma_60":7281.83,"sma_120":6972.67},{"date":"2025-09-15","open":7252,"high":7302,"low":7183,"close":7302,"volume":6363,"rsi_14":71.19,"sma_20":7161.0,"sma_60":7283.33,"sma_120":6978.83},{"date":"2025-09-16","open":7262,"high":7331,"low":7252,"close":7262,"volume":4256,"rsi_14":66.13,"sma_20":7178.5,"sma_60":7285.17,"sma_120":6984.58},{"date":"2025-09-17","open":7262,"high":7292,"low":7193,"close":7272,"volume":4326,"rsi_14":65.57,"sma_20":7193.5,"sma_60":7287.17,"sma_120":6990.33},{"date":"2025-09-18","open":7252,"high":7312,"low":7223,"close":7312,"volume":1614,"rsi_14":76.67,"sma_20":7208.0,"sma_60":7289.33,"sma_120":6998.25},{"date":"2025-09-19","open":7420,"high":7530,"low":7360,"close":7460,"volume":14025,"rsi_14":83.33,"sma_20":7224.0,"sma_60":7292.83,"sma_120":7006.25},{"date":"2025-09-22","open":7341,"high":7410,"low":7321,"close":7321,"volume":1499,"rsi_14":84.75,"sma_20":7237.5,"sma_60":7296.0,"sma_120":7014.17},{"date":"2025-09-23","open":7381,"high":7381,"low":7272,"close":7321,"volume":416,"rsi_14":81.63,"sma_20":7251.0,"sma_60":7298.67,"sma_120":7022.58},{"date":"2025-09-24","open":7331,"high":7361,"low":7124,"close":7262,"volume":5994,"rsi_14":69.39,"sma_20":7261.0,"sma_60":7299.17,"sma_120":7030.42},{"date":"2025-09-25","open":7252,"high":7282,"low":7183,"close":7272,"volume":2655,"rsi_14":69.39,"sma_20":7270.5,"sma_60":7299.67,"sma_120":7038.25},{"date":"2025-09-26","open":7282,"high":7282,"low":7094,"close":7193,"volume":1661,"rsi_14":59.65,"sma_20":7279.5,"sma_60":7297.5,"sma_120":7045.5},{"date":"2025-09-29","open":7193,"high":7203,"low":7084,"close":7203,"volume":4954,"rsi_14":52.08,"sma_20":7291.0,"sma_60":7297.33,"sma_120":7052.42},{"date":"2025-09-30","open":7203,"high":7203,"low":7154,"close":7193,"volume":416,"rsi_14":51.02,"sma_20":7305.0,"sma_60":7296.17,"sma_120":7061.0},{"date":"2025-10-01","open":7193,"high":7233,"low":7134,"close":7203,"volume":3178,"rsi_14":50.0,"sma_20":7314.5,"sma_60":7295.17,"sma_120":7068.67},{"date":"2025-10-02","open":7282,"high":7282,"low":7193,"close":7242,"volume":2420,"rsi_14":48.94,"sma_20":7321.5,"sma_60":7290.0,"sma_120":7076.25},{"date":"2025-10-10","open":7262,"high":7262,"low":7114,"close":7114,"volume":4116,"rsi_14":30.61,"sma_20":7323.0,"sma_60":7279.33,"sma_120":7081.42},{"date":"2025-10-13","open":7104,"high":7173,"low":7035,"close":7074,"volume":3378,"rsi_14":30.61,"sma_20":7322.5,"sma_60":7270.17,"sma_120":7086.08},{"date":"2025-10-14","open":7055,"high":7144,"low":7045,"close":7134,"volume":3699,"rsi_14":37.04,"sma_20":7320.0,"sma_60":7260.33,"sma_120":7091.42},{"date":"2025-10-15","open":7134,"high":7163,"low":7065,"close":7144,"volume":7769,"rsi_14":30.61,"sma_20":7318.0,"sma_60":7250.5,"sma_120":7096.67},{"date":"2025-10-16","open":7104,"high":7213,"low":7104,"close":7173,"volume":1816,"rsi_14":29.17,"sma_20":7316.5,"sma_60":7242.17,"sma_120":7102.75},{"date":"2025-10-17","open":7124,"high":7163,"low":7094,"close":7124,"volume":2167,"rsi_14":29.17,"sma_20":7311.5,"sma_60":7233.0,"sma_120":7108.33},{"date":"2025-10-20","open":7124,"high":7144,"low":7055,"close":7104,"volume":6815,"rsi_14":28.0,"sma_20":7301.5,"sma_60":7224.33,"sma_120":7113.75},{"date":"2025-10-21","open":7104,"high":7163,"low":7084,"close":7104,"volume":14620,"rsi_14":31.82,"sma_20":7293.5,"sma_60":7217.17,"sma_120":7119.0},{"date":"2025-10-22","open":7104,"high":7183,"low":7074,"close":7104,"volume":4759,"rsi_14":30.23,"sma_20":7285.0,"sma_60":7212.83,"sma_120":7124.08},{"date":"2025-10-23","open":7104,"high":7163,"low":7055,"close":7124,"volume":4777,"rsi_14":40.54,"sma_20":7274.5,"sma_60":7211.17,"sma_120":7129.42},{"date":"2025-10-24","open":7203,"high":7242,"low":7104,"close":7203,"volume":15407,"rsi_14":50.0,"sma_20":7266.0,"sma_60":7210.0,"sma_120":7135.42},{"date":"2025-10-27","open":7203,"high":7242,"low":7134,"close":7233,"volume":5292,"rsi_14":54.35,"sma_20":7261.5,"sma_60":7209.5,"sma_120":7141.67},{"date":"2025-10-28","open":7233,"high":7262,"low":7154,"close":7233,"volume":5198,"rsi_14":53.33,"sma_20":7257.0,"sma_60":7212.67,"sma_120":7147.83},{"date":"2025-10-29","open":7233,"high":7262,"low":7154,"close":7242,"volume":7968,"rsi_14":53.33,"sma_20":7256.0,"sma_60":7215.5,"sma_120":7154.5},{"date":"2025-10-30","open":7242,"high":7242,"low":7154,"close":7203,"volume":3022,"rsi_14":61.54,"sma_20":7252.5,"sma_60":7217.17,"sma_120":7160.92},{"date":"2025-10-31","open":7203,"high":7252,"low":7094,"close":7203,"volume":21176,"rsi_14":68.57,"sma_20":7253.0,"sma_60":7219.5,"sma_120":7167.08},{"date":"2025-11-03","open":7203,"high":7203,"low":7015,"close":7084,"volume":6930,"rsi_14":43.9,"sma_20":7247.0,"sma_60":7221.67,"sma_120":7172.75},{"date":"2025-11-04","open":7144,"high":7144,"low":7045,"close":7074,"volume":7048,"rsi_14":41.46,"sma_20":7241.0,"sma_60":7222.33,"sma_120":7178.08},{"date":"2025-11-05","open":7025,"high":7134,"low":6986,"close":7084,"volume":10521,"rsi_14":38.46,"sma_20":7235.0,"sma_60":7222.33,"sma_120":7182.83},{"date":"2025-11-06","open":7065,"high":7144,"low":7015,"close":7114,"volume":3901,"rsi_14":48.65,"sma_20":7230.0,"sma_60":7221.33,"sma_120":7187.83},{"date":"2025-11-07","open":7114,"high":7114,"low":7035,"close":7114,"volume":15391,"rsi_14":51.43,"sma_20":7230.0,"sma_60":7221.17,"sma_120":7192.75},{"date":"2025-11-10","open":7094,"high":7183,"low":7045,"close":7173,"volume":10064,"rsi_14":58.54,"sma_20":7235.0,"sma_60":7220.83,"sma_120":7197.83},{"date":"2025-11-11","open":7114,"high":7233,"low":7114,"close":7163,"volume":13107,"rsi_14":57.14,"sma_20":7236.5,"sma_60":7222.5,"sma_120":7203.25},{"date":"2025-11-12","open":7163,"high":7242,"low":7124,"close":7233,"volume":5398,"rsi_14":61.7,"sma_20":7241.0,"sma_60":7226.83,"sma_120":7209.08},{"date":"2025-11-13","open":7233,"high":7312,"low":7213,"close":7272,"volume":9587,"rsi_14":58.14,"sma_20":7246.0,"sma_60":7231.5,"sma_120":7215.92},{"date":"2025-11-14","open":7272,"high":7272,"low":7213,"close":7262,"volume":2369,"rsi_14":53.66,"sma_20":7253.0,"sma_60":7236.33,"sma_120":7222.58},{"date":"2025-11-17","open":7193,"high":7282,"low":7154,"close":7154,"volume":6704,"rsi_14":42.31,"sma_20":7255.5,"sma_60":7239.33,"sma_120":7228.25},{"date":"2025-11-18","open":7154,"high":7233,"low":7015,"close":7055,"volume":7260,"rsi_14":34.43,"sma_20":7253.0,"sma_60":7241.67,"sma_120":7233.25},{"date":"2025-11-19","open":7055,"high":7114,"low":6986,"close":7114,"volume":4777,"rsi_14":42.86,"sma_20":7253.5,"sma_60":7244.0,"sma_120":7239.17},{"date":"2025-11-20","open":7114,"high":7163,"low":7015,"close":7154,"volume":3142,"rsi_14":46.27,"sma_20":7255.0,"sma_60":7245.83,"sma_120":7245.08},{"date":"2025-11-21","open":7144,"high":7213,"low":7035,"close":7173,"volume":5383,"rsi_14":57.89,"sma_20":7253.5,"sma_60":7247.83,"sma_120":7251.17},{"date":"2025-11-24","open":7144,"high":7262,"low":7065,"close":7104,"volume":12179,"rsi_14":52.38,"sma_20":7247.0,"sma_60":7248.67,"sma_120":7256.17},{"date":"2025-11-25","open":7104,"high":7203,"low":7084,"close":7084,"volume":2618,"rsi_14":50.0,"sma_20":7239.5,"sma_60":7249.17,"sma_120":7260.58},{"date":"2025-11-26","open":7084,"high":7183,"low":7084,"close":7144,"volume":1948,"rsi_14":52.24,"sma_20":7234.5,"sma_60":7250.5,"sma_120":7264.08},{"date":"2025-11-27","open":7094,"high":7223,"low":7094,"close":7134,"volume":1722,"rsi_14":51.47,"sma_20":7231.0,"sma_60":7251.33,"sma_120":7267.17},{"date":"2025-11-28","open":7134,"high":7242,"low":7134,"close":7193,"volume":1704,"rsi_14":51.47,"sma_20":7230.5,"sma_60":7254.33,"sma_120":7269.42},{"date":"2025-12-01","open":7144,"high":7302,"low":7144,"close":7262,"volume":12808,"rsi_14":56.76,"sma_20":7239.5,"sma_60":7259.17,"sma_120":7271.92},{"date":"2025-12-02","open":7193,"high":7312,"low":7193,"close":7282,"volume":23057,"rsi_14":53.62,"sma_20":7250.0,"sma_60":7265.33,"sma_120":7273.0},{"date":"2025-12-03","open":7282,"high":7440,"low":7262,"close":7440,"volume":13068,"rsi_14":60.49,"sma_20":7268.0,"sma_60":7272.5,"sma_120":7275.08},{"date":"2025-12-04","open":7361,"high":7489,"low":7361,"close":7460,"volume":33660,"rsi_14":62.2,"sma_20":7285.5,"sma_60":7279.0,"sma_120":7277.58},{"date":"2025-12-05","open":7460,"high":7519,"low":7460,"close":7480,"volume":3746,"rsi_14":72.6,"sma_20":7304.0,"sma_60":7285.67,"sma_120":7279.83},{"date":"2025-12-08","open":7460,"high":7509,"low":7410,"close":7450,"volume":8451,"rsi_14":80.3,"sma_20":7318.0,"sma_60":7291.83,"sma_120":7283.75},{"date":"2025-12-09","open":7410,"high":7480,"low":7371,"close":7470,"volume":1122,"rsi_14":79.03,"sma_20":7333.5,"sma_60":7296.67,"sma_120":7287.17},{"date":"2025-12-10","open":7470,"high":7529,"low":7381,"close":7391,"volume":2452,"rsi_14":68.18,"sma_20":7341.5,"sma_60":7300.17,"sma_120":7290.0},{"date":"2025-12-11","open":7391,"high":7509,"low":7361,"close":7460,"volume":7392,"rsi_14":70.42,"sma_20":7351.0,"sma_60":7304.5,"sma_120":7292.92},{"date":"2025-12-12","open":7460,"high":7638,"low":7460,"close":7598,"volume":325545,"rsi_14":82.05,"sma_20":7368.0,"sma_60":7310.83,"sma_120":7296.33},{"date":"2025-12-15","open":7598,"high":7855,"low":7598,"close":7855,"volume":143142,"rsi_14":88.24,"sma_20":7403.5,"sma_60":7320.17,"sma_120":7301.75},{"date":"2025-12-16","open":7835,"high":7895,"low":7440,"close":7875,"volume":37553,"rsi_14":87.76,"sma_20":7445.0,"sma_60":7330.5,"sma_120":7307.83},{"date":"2025-12-17","open":7875,"high":7924,"low":7815,"close":7924,"volume":15272,"rsi_14":89.22,"sma_20":7486.0,"sma_60":7341.5,"sma_120":7314.33},{"date":"2025-12-18","open":7924,"high":8003,"low":7756,"close":7904,"volume":73307,"rsi_14":86.73,"sma_20":7524.0,"sma_60":7351.17,"sma_120":7320.25},{"date":"2025-12-19","open":7964,"high":7993,"low":7885,"close":7993,"volume":31586,"rsi_14":87.0,"sma_20":7565.5,"sma_60":7361.67,"sma_120":7327.25},{"date":"2025-12-22","open":8043,"high":8043,"low":7914,"close":8003,"volume":32147,"rsi_14":86.87,"sma_20":7611.0,"sma_60":7373.17,"sma_120":7334.58},{"date":"2025-12-23","open":8003,"high":8112,"low":7914,"close":8102,"volume":29635,"rsi_14":86.02,"sma_20":7662.5,"sma_60":7386.33,"sma_120":7342.5},{"date":"2025-12-24","open":8043,"high":8201,"low":8043,"close":8191,"volume":50236,"rsi_14":87.0,"sma_20":7715.5,"sma_60":7402.0,"sma_120":7350.58},{"date":"2025-12-26","open":8191,"high":8290,"low":7983,"close":8270,"volume":22457,"rsi_14":87.74,"sma_20":7773.0,"sma_60":7418.83,"sma_120":7359.25},{"date":"2025-12-29","open":8370,"high":8370,"low":8080,"close":8100,"volume":8475,"rsi_14":71.54,"sma_20":7814.0,"sma_60":7432.5,"sma_120":7365.0},{"date":"2025-12-30","open":8060,"high":8200,"low":8000,"close":8090,"volume":5442,"rsi_14":70.54,"sma_20":7851.0,"sma_60":7445.83,"sma_120":7371.58},{"date":"2026-01-02","open":8090,"high":8220,"low":8090,"close":8220,"volume":58132,"rsi_14":77.61,"sma_20":7893.5,"sma_60":7461.5,"sma_120":7378.83},{"date":"2026-01-05","open":8220,"high":8290,"low":8050,"close":8050,"volume":4856,"rsi_14":67.36,"sma_20":7919.5,"sma_60":7474.17,"sma_120":7384.67},{"date":"2026-01-06","open":8020,"high":8150,"low":7830,"close":7900,"volume":17870,"rsi_14":57.24,"sma_20":7937.0,"sma_60":7484.17,"sma_120":7387.08},{"date":"2026-01-07","open":7840,"high":7870,"low":7670,"close":7720,"volume":7199,"rsi_14":41.61,"sma_20":7944.5,"sma_60":7492.83,"sma_120":7386.08},{"date":"2026-01-08","open":7710,"high":7720,"low":7600,"close":7680,"volume":8766,"rsi_14":39.57,"sma_20":7951.5,"sma_60":7501.5,"sma_120":7385.83},{"date":"2026-01-09","open":7680,"high":7720,"low":7560,"close":7700,"volume":4457,"rsi_14":38.24,"sma_20":7958.5,"sma_60":7509.5,"sma_120":7384.92},{"date":"2026-01-12","open":7740,"high":7900,"low":7680,"close":7900,"volume":9679,"rsi_14":46.75,"sma_20":7979.5,"sma_60":7520.67,"sma_120":7385.58},{"date":"2026-01-13","open":7900,"high":7960,"low":7850,"close":7890,"volume":7526,"rsi_14":43.15,"sma_20":7996.5,"sma_60":7531.17,"sma_120":7386.67},{"date":"2026-01-14","open":7870,"high":7870,"low":7710,"close":7790,"volume":2581,"rsi_14":40.0,"sma_20":8001.5,"sma_60":7540.83,"sma_120":7386.92},{"date":"2026-01-15","open":7760,"high":7800,"low":7650,"close":7800,"volume":6365,"rsi_14":36.3,"sma_20":7994.0,"sma_60":7551.0,"sma_120":7387.67},{"date":"2026-01-16","open":7800,"high":7800,"low":7600,"close":7690,"volume":9645,"rsi_14":25.71,"sma_20":7963.5,"sma_60":7567.67,"sma_120":7388.25},{"date":"2026-01-19","open":7620,"high":7710,"low":7610,"close":7690,"volume":12952,"rsi_14":31.86,"sma_20":7948.0,"sma_60":7575.67,"sma_120":7390.25},{"date":"2026-01-20","open":7690,"high":7700,"low":7540,"close":7700,"volume":2471,"rsi_14":32.74,"sma_20":7928.5,"sma_60":7582.5,"sma_120":7393.5},{"date":"2026-01-21","open":7740,"high":7740,"low":7540,"close":7670,"volume":4190,"rsi_14":23.3,"sma_20":7907.0,"sma_60":7588.33,"sma_120":7396.08},{"date":"2026-01-22","open":7740,"high":7900,"low":7620,"close":7900,"volume":22595,"rsi_14":43.12,"sma_20":7892.0,"sma_60":7598.0,"sma_120":7400.67},{"date":"2026-01-23","open":7840,"high":7980,"low":7840,"close":7910,"volume":7213,"rsi_14":50.53,"sma_20":7873.0,"sma_60":7607.67,"sma_120":7407.17},{"date":"2026-01-26","open":7910,"high":8010,"low":7820,"close":7900,"volume":11858,"rsi_14":61.54,"sma_20":7849.5,"sma_60":7617.83,"sma_120":7413.33},{"date":"2026-01-27","open":7900,"high":8090,"low":7880,"close":8090,"volume":28397,"rsi_14":72.04,"sma_20":7849.0,"sma_60":7631.17,"sma_120":7420.83},{"date":"2026-01-28","open":8040,"high":8320,"low":8040,"close":8290,"volume":45782,"rsi_14":76.58,"sma_20":7859.0,"sma_60":7649.83,"sma_120":7430.33},{"date":"2026-01-29","open":8230,"high":8450,"low":8230,"close":8450,"volume":60088,"rsi_14":75.7,"sma_20":7870.5,"sma_60":7671.33,"sma_120":7442.08},{"date":"2026-01-30","open":8480,"high":8540,"low":8400,"close":8470,"volume":16005,"rsi_14":76.85,"sma_20":7891.5,"sma_60":7693.0,"sma_120":7453.33},{"date":"2026-02-02","open":8500,"high":8500,"low":8270,"close":8400,"volume":67972,"rsi_14":79.05,"sma_20":7916.5,"sma_60":7713.0,"sma_120":7463.58},{"date":"2026-02-03","open":8360,"high":8390,"low":7990,"close":8300,"volume":12398,"rsi_14":71.93,"sma_20":7945.5,"sma_60":7731.33,"sma_120":7472.25},{"date":"2026-02-04","open":8350,"high":8540,"low":8200,"close":8500,"volume":28932,"rsi_14":82.93,"sma_20":7986.5,"sma_60":7744.83,"sma_120":7483.0},{"date":"2026-02-05","open":8450,"high":8600,"low":8450,"close":8550,"volume":61925,"rsi_14":83.59,"sma_20":8029.0,"sma_60":7766.33,"sma_120":7493.58},{"date":"2026-02-06","open":8510,"high":8560,"low":8450,"close":8510,"volume":51011,"rsi_14":81.06,"sma_20":8059.5,"sma_60":7787.33,"sma_120":7504.92},{"date":"2026-02-09","open":9100,"high":10990,"low":8830,"close":9600,"volume":540110,"rsi_14":89.58,"sma_20":8145.0,"sma_60":7825.33,"sma_120":7526.08},{"date":"2026-02-10","open":9470,"high":10300,"low":9470,"close":10010,"volume":263510,"rsi_14":92.09,"sma_20":8256.0,"sma_60":7869.5,"sma_120":7550.5},{"date":"2026-02-11","open":10350,"high":10500,"low":9780,"close":9830,"volume":126975,"rsi_14":85.35,"sma_20":8357.5,"sma_60":7910.83,"sma_120":7573.58},{"date":"2026-02-12","open":9830,"high":9980,"low":9710,"close":9750,"volume":73330,"rsi_14":82.86,"sma_20":8460.5,"sma_60":7952.67,"sma_120":7596.0},{"date":"2026-02-13","open":9710,"high":9960,"low":9700,"close":9820,"volume":45749,"rsi_14":83.57,"sma_20":8567.0,"sma_60":7997.33,"sma_120":7619.5},{"date":"2026-02-19","open":9800,"high":10200,"low":9800,"close":10140,"volume":90131,"rsi_14":84.28,"sma_20":8689.5,"sma_60":8046.33,"sma_120":7645.17},{"date":"2026-02-20","open":10140,"high":10140,"low":9860,"close":9980,"volume":23851,"rsi_14":78.64,"sma_20":8803.5,"sma_60":8092.0,"sma_120":7668.92},{"date":"2026-02-23","open":9980,"high":10150,"low":9950,"close":10090,"volume":13113,"rsi_14":78.28,"sma_20":8924.5,"sma_60":8139.17,"sma_120":7693.5},{"date":"2026-02-24","open":10090,"high":10090,"low":9960,"close":9980,"volume":21768,"rsi_14":75.25,"sma_20":9028.5,"sma_60":8185.67,"sma_120":7717.17},{"date":"2026-02-25","open":10060,"high":10150,"low":9970,"close":9980,"volume":14862,"rsi_14":77.05,"sma_20":9132.0,"sma_60":8232.5,"sma_120":7740.83},{"date":"2026-02-26","open":10150,"high":10150,"low":9820,"close":10000,"volume":32135,"rsi_14":79.93,"sma_20":9237.0,"sma_60":8286.5,"sma_120":7768.92},{"date":"2026-02-27","open":10000,"high":10030,"low":9950,"close":10030,"volume":42998,"rsi_14":78.65,"sma_20":9334.0,"sma_60":8325.5,"sma_120":7788.42},{"date":"2026-03-03","open":10090,"high":10090,"low":9710,"close":10000,"volume":34724,"rsi_14":77.36,"sma_20":9419.5,"sma_60":8370.83,"sma_120":7812.58},{"date":"2026-03-04","open":9920,"high":9920,"low":8500,"close":9150,"volume":52304,"rsi_14":59.25,"sma_20":9454.5,"sma_60":8400.83,"sma_120":7830.0},{"date":"2026-03-05","open":9220,"high":9490,"low":9150,"close":9350,"volume":32766,"rsi_14":45.14,"sma_20":9498.5,"sma_60":8433.83,"sma_120":7849.58},{"date":"2026-03-06","open":9420,"high":9420,"low":9160,"close":9380,"volume":8840,"rsi_14":35.62,"sma_20":9547.5,"sma_60":8464.67,"sma_120":7868.58},{"date":"2026-03-09","open":9380,"high":9380,"low":8700,"close":8850,"volume":30997,"rsi_14":30.71,"sma_20":9575.0,"sma_60":8486.33,"sma_120":7882.67},{"date":"2026-03-10","open":8940,"high":9310,"low":8870,"close":9000,"volume":11568,"rsi_14":35.63,"sma_20":9600.0,"sma_60":8510.17,"sma_120":7897.92},{"date":"2026-03-11","open":9130,"high":9130,"low":8880,"close":8980,"volume":7295,"rsi_14":33.59,"sma_20":9621.5,"sma_60":8534.17,"sma_120":7913.0},{"date":"2026-03-12","open":9100,"high":9100,"low":8790,"close":9010,"volume":17522,"rsi_14":25.11,"sma_20":9646.5,"sma_60":8558.33,"sma_120":7927.5},{"date":"2026-03-13","open":9050,"high":9050,"low":8780,"close":8900,"volume":21961,"rsi_14":25.68,"sma_20":9611.5,"sma_60":8582.0,"sma_120":7941.08},{"date":"2026-03-16","open":8900,"high":9040,"low":8750,"close":8940,"volume":58136,"rsi_14":23.26,"sma_20":9558.0,"sma_60":8605.17,"sma_120":7958.0},{"date":"2026-03-17","open":9040,"high":9280,"low":8780,"close":8850,"volume":6929,"rsi_14":23.47,"sma_20":9509.0,"sma_60":8624.5,"sma_120":7967.67},{"date":"2026-03-18","open":9040,"high":9310,"low":8780,"close":8830,"volume":5527,"rsi_14":23.26,"sma_20":9463.0,"sma_60":8639.17,"sma_120":7979.67},{"date":"2026-03-19","open":8830,"high":8970,"low":8670,"close":8700,"volume":16530,"rsi_14":21.24,"sma_20":9407.0,"sma_60":8651.33,"sma_120":7990.92},{"date":"2026-03-20","open":8900,"high":8900,"low":8670,"close":8670,"volume":12325,"rsi_14":19.91,"sma_20":9333.5,"sma_60":8662.17,"sma_120":8001.83},{"date":"2026-03-23","open":8630,"high":8730,"low":8610,"close":8650,"volume":89001,"rsi_14":20.0,"sma_20":9267.0,"sma_60":8673.0,"sma_120":8012.08},{"date":"2026-03-24","open":8790,"high":8950,"low":8650,"close":8950,"volume":52254,"rsi_14":44.12,"sma_20":9210.0,"sma_60":8687.33,"sma_120":8024.5},{"date":"2026-03-25","open":9030,"high":9030,"low":8800,"close":8990,"volume":23425,"rsi_14":38.31,"sma_20":9160.5,"sma_60":8702.17,"sma_120":8037.67},{"date":"2026-03-26","open":8990,"high":9780,"low":8920,"close":8990,"volume":63767,"rsi_14":37.09,"sma_20":9111.0,"sma_60":8715.33,"sma_120":8050.83},{"date":"2026-03-27","open":9000,"high":9070,"low":8620,"close":8870,"volume":33232,"rsi_14":50.91,"sma_20":9054.5,"sma_60":8725.0,"sma_120":8063.5},{"date":"2026-03-30","open":8860,"high":9040,"low":8610,"close":8760,"volume":24803,"rsi_14":38.68,"sma_20":8991.0,"sma_60":8731.5,"sma_120":8075.17},{"date":"2026-03-31","open":8760,"high":8760,"low":8500,"close":8690,"volume":14017,"rsi_14":36.94,"sma_20":8925.5,"sma_60":8741.33,"sma_120":8086.92},{"date":"2026-04-01","open":8710,"high":8760,"low":8090,"close":8650,"volume":35910,"rsi_14":33.93,"sma_20":8900.5,"sma_60":8750.67,"sma_120":8098.25},{"date":"2026-04-02","open":8650,"high":8650,"low":8270,"close":8500,"volume":11322,"rsi_14":32.76,"sma_20":8858.0,"sma_60":8755.33,"sma_120":8108.42},{"date":"2026-04-03","open":8520,"high":8560,"low":8430,"close":8550,"volume":5123,"rsi_14":33.33,"sma_20":8816.5,"sma_60":8763.67,"sma_120":8118.92},{"date":"2026-04-06","open":8850,"high":8850,"low":8550,"close":8740,"volume":33397,"rsi_14":45.67,"sma_20":8811.0,"sma_60":8777.67,"sma_120":8130.92},{"date":"2026-04-07","open":8830,"high":8830,"low":8690,"close":8770,"volume":7655,"rsi_14":47.66,"sma_20":8799.5,"sma_60":8795.17,"sma_120":8144.0},{"date":"2026-04-08","open":8790,"high":8800,"low":8650,"close":8790,"volume":36538,"rsi_14":53.85,"sma_20":8790.0,"sma_60":8813.67,"sma_120":8157.58},{"date":"2026-04-09","open":8780,"high":8830,"low":8710,"close":8770,"volume":2870,"rsi_14":54.31,"sma_20":8778.0,"sma_60":8831.5,"sma_120":8170.5},{"date":"2026-04-10","open":8840,"high":8850,"low":8710,"close":8850,"volume":4641,"rsi_14":58.2,"sma_20":8775.5,"sma_60":8847.33,"sma_120":8184.0},{"date":"2026-04-13","open":9100,"high":9100,"low":8810,"close":8890,"volume":19791,"rsi_14":46.88,"sma_20":8773.0,"sma_60":8864.0,"sma_120":8197.58},{"date":"2026-04-14","open":8810,"high":8960,"low":8810,"close":8950,"volume":8674,"rsi_14":47.96,"sma_20":8778.0,"sma_60":8883.33,"sma_120":8212.08},{"date":"2026-04-15","open":9000,"high":9020,"low":8900,"close":9020,"volume":16465,"rsi_14":51.43,"sma_20":8787.5,"sma_60":8903.67,"sma_120":8227.33},{"date":"2026-04-16","open":9020,"high":9100,"low":8930,"close":9060,"volume":18809,"rsi_14":59.79,"sma_20":8805.5,"sma_60":8926.5,"sma_120":8242.92},{"date":"2026-04-17","open":9070,"high":9330,"low":9010,"close":9320,"volume":20309,"rsi_14":75.0,"sma_20":8838.0,"sma_60":8953.67,"sma_120":8260.67},{"date":"2026-04-20","open":9320,"high":9440,"low":9150,"close":9440,"volume":40076,"rsi_14":82.05,"sma_20":8877.5,"sma_60":8982.67,"sma_120":8279.25},{"date":"2026-04-21","open":9440,"high":9450,"low":9290,"close":9350,"volume":8576,"rsi_14":78.69,"sma_20":8897.5,"sma_60":9010.67,"sma_120":8296.42},{"date":"2026-04-22","open":9350,"high":9400,"low":9250,"close":9300,"volume":6256,"rsi_14":85.71,"sma_20":8913.0,"sma_60":9034.0,"sma_120":8312.92},{"date":"2026-04-23","open":9310,"high":9400,"low":9000,"close":9100,"volume":7750,"rsi_14":71.65,"sma_20":8918.5,"sma_60":9053.83,"sma_120":8327.75},{"date":"2026-04-24","open":9160,"high":9230,"low":8970,"close":9200,"volume":6570,"rsi_14":69.49,"sma_20":8935.0,"sma_60":9075.5,"sma_120":8343.33},{"date":"2026-04-27","open":9200,"high":9400,"low":9180,"close":9340,"volume":23807,"rsi_14":72.09,"sma_20":8964.0,"sma_60":9096.33,"sma_120":8360.42},{"date":"2026-04-28","open":9330,"high":9600,"low":9300,"close":9300,"volume":35148,"rsi_14":69.47,"sma_20":8994.5,"sma_60":9113.17,"sma_120":8377.17},{"date":"2026-04-29","open":9270,"high":9640,"low":9260,"close":9620,"volume":33098,"rsi_14":76.4,"sma_20":9043.0,"sma_60":9132.67,"sma_120":8402.0},{"date":"2026-04-30","open":9620,"high":9650,"low":9470,"close":9520,"volume":48826,"rsi_14":68.63,"sma_20":9156.5,"sma_60":8897.33,"sma_120":9063.17},{"date":"2026-05-04","open":9500,"high":9700,"low":9470,"close":9550,"volume":10077,"rsi_14":70.37,"sma_20":9144.0,"sma_60":9169.33,"sma_120":8437.08},{"date":"2026-05-06","open":9550,"high":9690,"low":9490,"close":9550,"volume":10358,"rsi_14":69.23,"sma_20":9184.5,"sma_60":9190.17,"sma_120":8456.67},{"date":"2026-05-07","open":9480,"high":9700,"low":9450,"close":9600,"volume":13990,"rsi_14":68.83,"sma_20":9226.0,"sma_60":9208.5,"sma_120":8476.67},{"date":"2026-05-08","open":9600,"high":9600,"low":9400,"close":9570,"volume":10076,"rsi_14":66.67,"sma_20":9265.0,"sma_60":9225.5,"sma_120":8495.92},{"date":"2026-05-11","open":9530,"high":9550,"low":9270,"close":9550,"volume":23661,"rsi_14":58.91,"sma_20":9304.0,"sma_60":9242.83,"sma_120":8515.08},{"date":"2026-05-12","open":9510,"high":9630,"low":9390,"close":9550,"volume":30756,"rsi_14":54.7,"sma_20":9339.0,"sma_60":9242.0,"sma_120":8533.67},{"date":"2026-05-13","open":9470,"high":9750,"low":9470,"close":9700,"volume":91186,"rsi_14":64.23,"sma_20":9379.5,"sma_60":9236.83,"sma_120":8553.17},{"date":"2026-05-14","open":9650,"high":9770,"low":9600,"close":9700,"volume":62981,"rsi_14":66.95,"sma_20":9417.0,"sma_60":9234.67,"sma_120":8572.75},{"date":"2026-05-15","open":9700,"high":9750,"low":9600,"close":9740,"volume":69063,"rsi_14":81.37,"sma_20":9453.0,"sma_60":9234.5,"sma_120":8593.58},{"date":"2026-05-18","open":9680,"high":9750,"low":9410,"close":9510,"volume":26720,"rsi_14":63.48,"sma_20":9475.5,"sma_60":9229.33,"sma_120":8613.33},{"date":"2026-05-19","open":9520,"high":9630,"low":9250,"close":9490,"volume":19720,"rsi_14":57.28,"sma_20":9484.0,"sma_60":9218.5,"sma_120":8632.42},{"date":"2026-05-20","open":9400,"high":9500,"low":8710,"close":9500,"volume":17226,"rsi_14":60.0,"sma_20":9487.0,"sma_60":9210.5,"sma_120":8651.25},{"date":"2026-05-21","open":9490,"high":9500,"low":9300,"close":9480,"volume":17433,"rsi_14":40.0,"sma_20":9493.5,"sma_60":9200.33,"sma_120":8669.75},{"date":"2026-05-22","open":9490,"high":9500,"low":9370,"close":9480,"volume":12102,"rsi_14":46.67,"sma_20":9502.5,"sma_60":9192.0,"sma_120":8688.83},{"date":"2026-05-26","open":9500,"high":9500,"low":9210,"close":9480,"volume":9140,"rsi_14":43.86,"sma_20":9521.5,"sma_60":9183.67,"sma_120":8708.08},{"date":"2026-05-27","open":9350,"high":9370,"low":9160,"close":9300,"volume":11988,"rsi_14":33.33,"sma_20":9526.5,"sma_60":9172.0,"sma_120":8725.33},{"date":"2026-05-28","open":9300,"high":9300,"low":9130,"close":9290,"volume":17047,"rsi_14":28.17,"sma_20":9524.0,"sma_60":9159.67,"sma_120":8742.58},{"date":"2026-05-29","open":9290,"high":9290,"low":8990,"close":9230,"volume":15336,"rsi_14":27.03,"sma_20":9520.5,"sma_60":9146.83,"sma_120":8758.83},{"date":"2026-06-01","open":9140,"high":9140,"low":8720,"close":9080,"volume":87423,"rsi_14":22.99,"sma_20":9493.5,"sma_60":9145.67,"sma_120":8773.25},{"date":"2026-06-02","open":9080,"high":9080,"low":8750,"close":8890,"volume":9106,"rsi_14":18.87,"sma_20":9462.0,"sma_60":9138.0,"sma_120":8785.92},{"date":"2026-06-04","open":8880,"high":8900,"low":8640,"close":8900,"volume":7711,"rsi_14":6.52,"sma_20":9429.5,"sma_60":9130.0,"sma_120":8797.33},{"date":"2026-06-05","open":8780,"high":9150,"low":8780,"close":8960,"volume":91863,"rsi_14":12.24,"sma_20":9400.0,"sma_60":9131.83,"sma_120":8809.08},{"date":"2026-06-08","open":8850,"high":8900,"low":8520,"close":8800,"volume":14111,"rsi_14":7.27,"sma_20":9360.0,"sma_60":9128.5,"sma_120":8819.33},{"date":"2026-06-09","open":8800,"high":8800,"low":8490,"close":8790,"volume":15883,"rsi_14":9.09,"sma_20":9321.0,"sma_60":9125.33,"sma_120":8829.75},{"date":"2026-06-10","open":8790,"high":8830,"low":8530,"close":8820,"volume":7432,"rsi_14":12.36,"sma_20":9284.5,"sma_60":9122.17,"sma_120":8840.25},{"date":"2026-06-11","open":8840,"high":8840,"low":8580,"close":8790,"volume":8917,"rsi_14":10.99,"sma_20":9246.5,"sma_60":9120.33,"sma_120":8851.17},{"date":"2026-06-12","open":8800,"high":8840,"low":8650,"close":8790,"volume":10917,"rsi_14":11.24,"sma_20":9201.0,"sma_60":9117.83,"sma_120":8861.5},{"date":"2026-06-15","open":8790,"high":8940,"low":8700,"close":8850,"volume":5370,"rsi_14":16.84,"sma_20":9158.5,"sma_60":9117.83,"sma_120":8871.17},{"date":"2026-06-16","open":8850,"high":8850,"low":8710,"close":8810,"volume":2310,"rsi_14":16.16,"sma_20":9112.0,"sma_60":9117.5,"sma_120":8878.33},{"date":"2026-06-17","open":8730,"high":8940,"low":8730,"close":8800,"volume":2325,"rsi_14":37.5,"sma_20":8907.5,"sma_60":9115.83,"sma_120":8915.58},{"date":"2026-06-18","open":8750,"high":8840,"low":8620,"close":8770,"volume":23811,"rsi_14":19.05,"sma_20":9040.5,"sma_60":9120.83,"sma_120":8891.5},{"date":"2026-06-19","open":8770,"high":8770,"low":8490,"close":8730,"volume":5637,"rsi_14":19.51,"sma_20":9002.0,"sma_60":9122.17,"sma_120":8897.58},{"date":"2026-06-22","open":8740,"high":8830,"low":8560,"close":8740,"volume":3001,"rsi_14":25.0,"sma_20":8965.0,"sma_60":9118.67,"sma_120":8903.0},{"date":"2026-06-23","open":8840,"high":8840,"low":8370,"close":8640,"volume":4620,"rsi_14":28.81,"sma_20":8923.0,"sma_60":9112.83,"sma_120":8907.5},{"date":"2026-06-24","open":8650,"high":8650,"low":8270,"close":8350,"volume":7990,"rsi_14":18.39,"sma_20":8866.5,"sma_60":9102.17,"sma_120":8908.75},{"date":"2026-06-25","open":8350,"high":8480,"low":8240,"close":8430,"volume":2354,"rsi_14":20.22,"sma_20":8823.0,"sma_60":9094.83,"sma_120":8909.92},{"date":"2026-06-26","open":8480,"high":8630,"low":8140,"close":8610,"volume":5598,"rsi_14":39.56,"sma_20":8789.0,"sma_60":9092.33,"sma_120":8911.92},{"date":"2026-06-29","open":8650,"high":8650,"low":8380,"close":8540,"volume":11007,"rsi_14":37.11,"sma_20":8754.5,"sma_60":9089.83,"sma_120":8915.58},{"date":"2026-06-30","open":8500,"high":8700,"low":8380,"close":8550,"volume":5214,"rsi_14":35.79,"sma_20":8728.0,"sma_60":9088.17,"sma_120":8919.42},{"date":"2026-07-01","open":8650,"high":8740,"low":8550,"close":8690,"volume":6326,"rsi_14":45.28,"sma_20":8718.0,"sma_60":9091.33,"sma_120":8923.33},{"date":"2026-07-02","open":8740,"high":8780,"low":8430,"close":8780,"volume":25082,"rsi_14":49.57,"sma_20":8712.0,"sma_60":9095.17,"sma_120":8929.42},{"date":"2026-07-03","open":8770,"high":8770,"low":8550,"close":8680,"volume":2939,"rsi_14":42.86,"sma_20":8698.0,"sma_60":9094.17,"sma_120":8935.92},{"date":"2026-07-06","open":8670,"high":8930,"low":8600,"close":8880,"volume":8363,"rsi_14":52.59,"sma_20":8702.0,"sma_60":9096.0,"sma_120":8945.58},{"date":"2026-07-07","open":8940,"high":8990,"low":8810,"close":8980,"volume":8727,"rsi_14":56.25,"sma_20":8711.5,"sma_60":9099.17,"sma_120":8956.42},{"date":"2026-07-08","open":8980,"high":9200,"low":8750,"close":9080,"volume":21464,"rsi_14":60.26,"sma_20":8724.5,"sma_60":9104.33,"sma_120":8967.92},{"date":"2026-07-09","open":9010,"high":9090,"low":9010,"close":9080,"volume":656,"rsi_14":61.9,"sma_20":8739.0,"sma_60":9108.17,"sma_120":8977.75},{"date":"2026-07-10","open":9090,"high":9480,"low":9060,"close":9290,"volume":11394,"rsi_14":66.47,"sma_20":8764.0,"sma_60":9114.83,"sma_120":8989.42},{"date":"2026-07-13","open":9290,"high":9400,"low":9160,"close":9340,"volume":1777,"rsi_14":71.6,"sma_20":8788.5,"sma_60":9121.33,"sma_120":9002.33},{"date":"2026-07-14","open":9390,"high":9390,"low":9050,"close":9240,"volume":14250,"rsi_14":81.12,"sma_20":8810.0,"sma_60":9125.0,"sma_120":9014.33},{"date":"2026-07-15","open":9160,"high":9200,"low":9050,"close":9050,"volume":6852,"rsi_14":70.13,"sma_20":8822.5,"sma_60":9124.83,"sma_120":9025.67},{"date":"2026-07-16","open":9180,"high":9200,"low":8960,"close":9100,"volume":10045,"rsi_14":67.38,"sma_20":8839.0,"sma_60":9121.17,"sma_120":9037.42},{"date":"2026-07-20","open":9090,"high":9090,"low":8900,"close":9000,"volume":7845,"rsi_14":65.97,"sma_20":8852.5,"sma_60":9113.83,"sma_120":9048.25},{"date":"2026-07-21","open":8920,"high":9150,"low":8910,"close":9140,"volume":6270,"rsi_14":68.79,"sma_20":8872.5,"sma_60":9110.33,"sma_120":9060.5},{"date":"2026-07-22","open":9140,"high":9220,"low":8990,"close":9050,"volume":4642,"rsi_14":61.84,"sma_20":8893.0,"sma_60":9106.17,"sma_120":9070.08},{"date":"2026-07-23","open":9050,"high":9200,"low":8940,"close":9180,"volume":9828,"rsi_14":62.82,"sma_20":8934.5,"sma_60":9107.5,"sma_120":9080.67},{"date":"2026-07-24","open":9020,"high":9190,"low":9020,"close":9110,"volume":57263,"rsi_14":64.05,"sma_20":8968.5,"sma_60":9106.0,"sma_120":9090.75},{"date":"2026-07-27","open":9230,"high":9230,"low":9100,"close":9220,"volume":6209,"rsi_14":61.81,"sma_20":8999.0,"sma_60":9104.0,"sma_120":9100.17},{"date":"2026-07-28","open":9300,"high":9300,"low":9110,"close":9150,"volume":6242,"rsi_14":56.03,"sma_20":9029.5,"sma_60":9101.5,"sma_120":9107.33},{"date":"2026-07-29","open":9150,"high":9290,"low":8800,"close":9180,"volume":29402,"rsi_14":53.73,"sma_20":9061.0,"sma_60":9094.17,"sma_120":9113.42},{"date":"2026-07-30","open":8950,"high":9180,"low":8950,"close":9140,"volume":4246,"rsi_14":52.17,"sma_20":9083.5,"sma_60":9087.83,"sma_120":9119.0},{"date":"2026-07-31","open":9230,"high":9480,"low":9160,"close":9450,"volume":5595,"rsi_14":55.41,"sma_20":9117.0,"sma_60":9086.17,"sma_120":9127.75},{"date":"2026-08-03","open":9500,"high":9510,"low":9320,"close":9450,"volume":8629,"rsi_14":53.85,"sma_20":9155.5,"sma_60":9084.5,"sma_120":9137.33},{"date":"2026-08-04","open":9500,"high":9570,"low":9430,"close":9540,"volume":5084,"rsi_14":60.56,"sma_20":9188.5,"sma_60":9083.5,"sma_120":9146.0},{"date":"2026-08-05","open":9580,"high":9820,"low":9480,"close":9820,"volume":29952,"rsi_14":75.5,"sma_20":9230.5,"sma_60":9087.67,"sma_120":9156.58},{"date":"2026-08-06","open":9830,"high":9860,"low":9740,"close":9830,"volume":9935,"rsi_14":74.83,"sma_20":9268.0,"sma_60":9092.33,"sma_120":9167.58},{"date":"2026-08-07","open":9830,"high":9830,"low":9700,"close":9760,"volume":8765,"rsi_14":76.39,"sma_20":9302.0,"sma_60":9095.83,"sma_120":9168.92},{"date":"2026-08-10","open":9760,"high":9760,"low":9700,"close":9740,"volume":7319,"rsi_14":72.73,"sma_20":9324.5,"sma_60":9096.5,"sma_120":9166.67},{"date":"2026-08-11","open":9800,"high":9910,"low":9700,"close":9770,"volume":17391,"rsi_14":78.57,"sma_20":9346.0,"sma_60":9097.67,"sma_120":9166.17},{"date":"2026-08-12","open":9740,"high":10000,"low":9670,"close":9840,"volume":30581,"rsi_14":77.5,"sma_20":9376.0,"sma_60":9099.33,"sma_120":9166.92},{"date":"2026-08-13","open":9840,"high":9930,"low":9760,"close":9840,"volume":2591,"rsi_14":82.3,"sma_20":9415.5,"sma_60":9104.83,"sma_120":9167.08},{"date":"2026-08-14","open":9940,"high":10380,"low":9940,"close":10380,"volume":56619,"rsi_14":87.18,"sma_20":9479.5,"sma_60":9119.67,"sma_120":9169.08},{"date":"2026-08-18","open":10400,"high":10890,"low":10390,"close":10700,"volume":39484,"rsi_14":92.82,"sma_20":9564.5,"sma_60":9139.67,"sma_120":9175.08},{"date":"2026-08-19","open":10700,"high":10700,"low":10300,"close":10350,"volume":8781,"rsi_14":77.46,"sma_20":9625.0,"sma_60":9154.17,"sma_120":9177.25},{"date":"2026-08-20","open":10350,"high":10470,"low":9730,"close":10430,"volume":6891,"rsi_14":79.72,"sma_20":9694.0,"sma_60":9170.0,"sma_120":9181.0},{"date":"2026-08-21","open":10430,"high":10700,"low":10200,"close":10400,"volume":11061,"rsi_14":75.13,"sma_20":9755.0,"sma_60":9185.33,"sma_120":9184.5},{"date":"2026-08-24","open":10400,"high":10710,"low":10270,"close":10700,"volume":26207,"rsi_14":78.54,"sma_20":9834.5,"sma_60":9208.67,"sma_120":9190.33},{"date":"2026-08-25","open":10700,"high":10890,"low":10700,"close":10870,"volume":63721,"rsi_14":79.3,"sma_20":9917.0,"sma_60":9235.0,"sma_120":9197.33},{"date":"2026-08-26","open":10870,"high":10870,"low":10600,"close":10770,"volume":30741,"rsi_14":72.73,"sma_20":9998.0,"sma_60":9260.67,"sma_120":9203.75},{"date":"2026-08-27","open":10850,"high":10850,"low":10640,"close":10770,"volume":5903,"rsi_14":72.6,"sma_20":10077.5,"sma_60":9288.83,"sma_120":9217.25},{"date":"2026-08-28","open":10740,"high":10810,"low":10610,"close":10800,"volume":3657,"rsi_14":75.49,"sma_20":10160.5,"sma_60":9320.67,"sma_120":9229.33},{"date":"2026-08-31","open":10700,"high":10800,"low":10500,"close":10800,"volume":21763,"rsi_14":76.24,"sma_20":10228.0,"sma_60":9352.33,"sma_120":9241.17},{"date":"2026-09-01","open":10800,"high":10850,"low":10700,"close":10830,"volume":2672,"rsi_14":76.24,"sma_20":10297.0,"sma_60":9383.5,"sma_120":9257.67},{"date":"2026-09-02","open":10760,"high":10870,"low":10760,"close":10840,"volume":7451,"rsi_14":75.51,"sma_20":10362.0,"sma_60":9417.5,"sma_120":9273.0},{"date":"2026-09-03","open":10840,"high":10850,"low":10780,"close":10850,"volume":20131,"rsi_14":75.63,"sma_20":10413.5,"sma_60":9451.83,"sma_120":9288.58},{"date":"2026-09-04","open":10850,"high":10860,"low":10550,"close":10700,"volume":11234,"rsi_14":60.13,"sma_20":10457.0,"sma_60":9483.17,"sma_120":9302.67},{"date":"2026-09-07","open":10710,"high":10750,"low":10510,"close":10640,"volume":11416,"rsi_14":47.73,"sma_20":10501.0,"sma_60":9514.0,"sma_120":9317.17},{"date":"2026-09-08","open":10640,"high":10680,"low":10540,"close":10650,"volume":7860,"rsi_14":65.31,"sma_20":10546.5,"sma_60":9545.0,"sma_120":9331.42},{"date":"2026-09-09","open":10680,"high":10710,"low":10600,"close":10650,"volume":5884,"rsi_14":62.22,"sma_20":10590.5,"sma_60":9575.0,"sma_120":9346.42},{"date":"2026-09-10","open":10720,"high":10810,"low":10630,"close":10790,"volume":5413,"rsi_14":69.31,"sma_20":10638.0,"sma_60":9608.0,"sma_120":9362.75},{"date":"2026-09-11","open":10820,"high":10870,"low":10700,"close":10850,"volume":15231,"rsi_14":59.74,"sma_20":10688.5,"sma_60":9642.17,"sma_120":9380.67},{"date":"2026-09-14","open":10850,"high":10890,"low":10650,"close":10880,"volume":57012,"rsi_14":50.79,"sma_20":10713.5,"sma_60":9677.33,"sma_120":9399.08},{"date":"2026-09-15","open":10890,"high":10890,"low":10700,"close":10810,"volume":3525,"rsi_14":53.33,"sma_20":10719.0,"sma_60":9712.0,"sma_120":9417.08},{"date":"2026-09-16","open":10790,"high":10800,"low":10690,"close":10800,"volume":2275,"rsi_14":52.46,"sma_20":10741.5,"sma_60":9746.33,"sma_120":9432.5},{"date":"2026-09-17","open":10790,"high":10840,"low":10700,"close":10840,"volume":19486,"rsi_14":53.23,"sma_20":10762.0,"sma_60":9783.0,"sma_120":9447.92},{"date":"2026-09-18","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":50.0,"sma_20":10782.0,"sma_60":9823.83,"sma_120":9463.0},{"date":"2026-09-21","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":47.62,"sma_20":10787.0,"sma_60":9863.33,"sma_120":9479.08},{"date":"2026-09-22","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":46.77,"sma_20":10783.5,"sma_60":9899.83,"sma_120":9496.08},{"date":"2026-09-23","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":45.9,"sma_20":10785.0,"sma_60":9937.5,"sma_120":9513.67},{"date":"2026-09-28","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":60.87,"sma_20":10786.5,"sma_60":9975.0,"sma_120":9531.58},{"date":"2026-09-29","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":70.0,"sma_20":10786.5,"sma_60":10010.17,"sma_120":9550.75},{"date":"2026-09-30","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":69.23,"sma_20":10786.5,"sma_60":10043.83,"sma_120":9569.5},{"date":"2026-10-01","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":69.23,"sma_20":10785.0,"sma_60":10079.17,"sma_120":9586.67},{"date":"2026-10-02","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":52.0,"sma_20":10783.0,"sma_60":10111.17,"sma_120":9603.58},{"date":"2026-10-06","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":36.84,"sma_20":10780.5,"sma_60":10141.5,"sma_120":9620.33},{"date":"2026-10-07","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":25.0,"sma_20":10785.5,"sma_60":10170.17,"sma_120":9637.25},{"date":"2026-10-08","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":44.44,"sma_20":10793.5,"sma_60":10198.83,"sma_120":9653.5},{"date":"2026-10-12","open":10800,"high":10800,"low":10800,"close":10800,"volume":0,"rsi_14":50.0,"sma_20":10801.0,"sma_60":10224.0,"sma_120":9669.42},{"date":"2026-10-23","open":10800,"high":10800,"low":2050,"close":2050,"volume":0,"rsi_14":50.0,"sma_20":10801.0,"sma_60":10224.0,"sma_120":9669.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.03,"pbr":0.25,"ttm_eps":null,"close":7640.4482},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.68,"pbr":0.22,"ttm_eps":null,"close":6910.4688},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.33,"pbr":0.21,"ttm_eps":null,"close":6521.147},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.88,"pbr":0.2,"ttm_eps":null,"close":6323.5361},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.74,"pbr":0.22,"ttm_eps":null,"close":7163.3809},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.75,"pbr":0.22,"ttm_eps":null,"close":7193.0225},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.36,"pbr":0.25,"ttm_eps":null,"close":8090.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.63,"pbr":0.27,"ttm_eps":null,"close":8690.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.38,"pbr":0.26,"ttm_eps":null,"close":8550.0}],"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":"대림제지","phase":"above-fold","symbol_resolved":true}