{"status":"ok","report":{"price_analysis":{"current":8380.0,"change_1d":-1.3,"change_7d":-4.4,"change_30d":-8.0,"high_30d":9210.0,"low_30d":8320.0,"position_in_range":7.0,"support":8409.0,"resistance":9121.0},"summary":"한세실업(105630)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 3352.00억. 현재가 8,380원, 전일 대비 -1.3%, 30일 -8.0%. PER 9.5배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.71만, 기관 순매수 5345.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.5배입니다. ROE 1.8%입니다. 시가총액 3352.00억. 매출 2.03조, 영업이익 973.51억.","grade":"C","comment":"PER 9.5배, ROE 1.78%","per":9.5,"pbr":0.45,"roe":1.78,"eps":882.23,"revenue":2028288422381.0,"operating_income":97351390098.0,"net_income":35289047510.0,"market_cap":335200000000,"profit_margin":1.74,"roa":0.76,"operating_margin":4.8,"gross_margin":15.04,"debt_ratio":1.3317291745952453,"total_assets":1717828152256.0,"total_equity":736718556757.0,"total_debt":981109595499.0,"dividend_yield":5.07,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.1로 중립 구간입니다. MACD(-106.11)가 시그널선(-88.99)을 하회합니다(데드크로스). 현재가가 SMA20(8647)과 SMA60(8927) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8400~8894 (현재 위치 -4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.12345679012345,"macd":-106.10530246191593,"macd_signal":-88.98913244584267,"sma_20":8647.0,"sma_60":8927.0,"bb_upper":8894.151775231334,"bb_lower":8399.848224768666,"atr_14":207.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.71만, 기관 순매수 5345.00. 30일 누적: 외국인 -17.16만, 기관 -7.58만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-37144.0,"institutional_flow":5345.0,"data":[{"date":"2026-10-23","foreign_net":-5860.0,"institution_net":144.0,"retail_net":5716.0},{"date":"2026-10-22","foreign_net":-3708.0,"institution_net":4714.0,"retail_net":-1006.0},{"date":"2026-10-21","foreign_net":-14025.0,"institution_net":1849.0,"retail_net":12176.0},{"date":"2026-10-20","foreign_net":-13438.0,"institution_net":-1477.0,"retail_net":14915.0},{"date":"2026-10-19","foreign_net":-113.0,"institution_net":115.0,"retail_net":-2.0},{"date":"2026-10-16","foreign_net":4121.0,"institution_net":-6680.0,"retail_net":2559.0},{"date":"2026-10-15","foreign_net":-772.0,"institution_net":6017.0,"retail_net":-5245.0},{"date":"2026-10-14","foreign_net":-21576.0,"institution_net":37300.0,"retail_net":-15724.0},{"date":"2026-10-13","foreign_net":-1902.0,"institution_net":2042.0,"retail_net":-140.0},{"date":"2026-10-12","foreign_net":1697.0,"institution_net":-9675.0,"retail_net":7978.0},{"date":"2026-10-08","foreign_net":-1719.0,"institution_net":3068.0,"retail_net":-1349.0},{"date":"2026-10-07","foreign_net":-159.0,"institution_net":-206.0,"retail_net":365.0},{"date":"2026-10-06","foreign_net":-5837.0,"institution_net":-6113.0,"retail_net":11950.0},{"date":"2026-10-02","foreign_net":2644.0,"institution_net":-15183.0,"retail_net":12539.0},{"date":"2026-10-01","foreign_net":-4333.0,"institution_net":-268.0,"retail_net":4601.0},{"date":"2026-09-30","foreign_net":-890.0,"institution_net":-5253.0,"retail_net":6143.0},{"date":"2026-09-29","foreign_net":-7860.0,"institution_net":-1963.0,"retail_net":9823.0},{"date":"2026-09-28","foreign_net":9670.0,"institution_net":-24409.0,"retail_net":14739.0},{"date":"2026-09-23","foreign_net":-8554.0,"institution_net":-26816.0,"retail_net":35370.0},{"date":"2026-09-22","foreign_net":-12157.0,"institution_net":-625.0,"retail_net":12782.0},{"date":"2026-09-21","foreign_net":-15480.0,"institution_net":-12373.0,"retail_net":27853.0},{"date":"2026-09-18","foreign_net":-18610.0,"institution_net":-17623.0,"retail_net":36233.0},{"date":"2026-09-17","foreign_net":-3344.0,"institution_net":-454.0,"retail_net":3798.0},{"date":"2026-09-16","foreign_net":-4080.0,"institution_net":37.0,"retail_net":4043.0},{"date":"2026-09-15","foreign_net":-4801.0,"institution_net":-402.0,"retail_net":5203.0},{"date":"2026-09-14","foreign_net":-12101.0,"institution_net":1079.0,"retail_net":11022.0},{"date":"2026-09-11","foreign_net":300.0,"institution_net":2906.0,"retail_net":-3206.0},{"date":"2026-09-10","foreign_net":-7393.0,"institution_net":-1325.0,"retail_net":8718.0},{"date":"2026-09-09","foreign_net":-11454.0,"institution_net":-3536.0,"retail_net":14990.0},{"date":"2026-09-08","foreign_net":-9868.0,"institution_net":-705.0,"retail_net":10573.0}],"periods":{"d1":{"foreign_net":-5860.0,"institution_net":144.0,"retail_net":5716.0},"d3":{"foreign_net":-23593.0,"institution_net":6707.0,"retail_net":16886.0},"d7":{"foreign_net":-33795.0,"institution_net":4682.0,"retail_net":29113.0},"d14":{"foreign_net":-60647.0,"institution_net":15915.0,"retail_net":44732.0},"d30":{"foreign_net":-171602.0,"institution_net":-75815.0,"retail_net":247417.0}}},"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 9.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 +20.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.2,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-24.4,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.1,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.0,"unit":"%","percentile":36,"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":"C","percentile":51,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.26,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":9.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +20.2%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.33,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":15.04,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.5,"current_pbr":0.45,"per_5y_high":12.2,"per_5y_low":6.13,"per_5y_avg":8.8,"per_percentile":77.8,"pbr_5y_high":1.48,"pbr_5y_low":0.62,"pbr_5y_avg":0.95,"pbr_percentile":0.0,"per_5y_median":8.83,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q2","per":7.41,"pbr":1.48},{"quarter":"2024-Q3","per":6.13,"pbr":1.16},{"quarter":"2024-Q4","per":8.85,"pbr":1.03},{"quarter":"2025-Q1","per":8.51,"pbr":0.86},{"quarter":"2025-Q2","per":8.04,"pbr":0.8},{"quarter":"2025-Q3","per":12.2,"pbr":0.79},{"quarter":"2025-Q4","per":8.83,"pbr":0.97},{"quarter":"2026-Q1","per":10.01,"pbr":0.86},{"quarter":"2026-Q2","per":9.18,"pbr":0.62},{"quarter":"현재","per":9.5,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":18360.7227,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14579.2344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12911.7344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10582.623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9917.0488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10107.2129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12645.9014,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8100.0,"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.41,"eps":2479.1,"close":18360.72,"source":"reported"},{"date":"2024-07","per":7.22,"eps":2479.1,"close":17905.12,"source":"reported"},{"date":"2024-08","per":6.05,"eps":2479.1,"close":14998.39,"source":"reported"},{"date":"2024-09","per":6.13,"eps":2377.31,"close":14579.23,"source":"reported"},{"date":"2024-10","per":5.9,"eps":2377.31,"close":14023.4,"source":"reported"},{"date":"2024-11","per":5.43,"eps":2377.31,"close":12902.62,"source":"reported"},{"date":"2024-12","per":8.85,"eps":1459.56,"close":12911.73,"source":"reported"},{"date":"2025-01","per":8.21,"eps":1459.56,"close":11982.31,"source":"reported"},{"date":"2025-02","per":7.28,"eps":1459.56,"close":10624.62,"source":"reported"},{"date":"2025-03","per":8.51,"eps":1243.19,"close":10582.62,"source":"reported"},{"date":"2025-04","per":8.53,"eps":1243.19,"close":10601.64,"source":"reported"},{"date":"2025-05","per":8.49,"eps":1243.19,"close":10554.1,"source":"reported"},{"date":"2025-06","per":8.04,"eps":1233.52,"close":9917.05,"source":"reported"},{"date":"2025-07","per":8.12,"eps":1233.52,"close":10012.13,"source":"reported"},{"date":"2025-08","per":7.17,"eps":1233.52,"close":8842.62,"source":"reported"},{"date":"2025-09","per":12.2,"eps":828.36,"close":10107.21,"source":"reported"},{"date":"2025-10","per":12.13,"eps":828.36,"close":10050.16,"source":"reported"},{"date":"2025-11","per":14.81,"eps":828.36,"close":12265.57,"source":"reported"},{"date":"2025-12","per":8.83,"eps":1431.38,"close":12645.9,"source":"reported"},{"date":"2026-01","per":9.29,"eps":1431.38,"close":13292.46,"source":"reported"},{"date":"2026-02","per":9.49,"eps":1431.38,"close":13587.21,"source":"reported"},{"date":"2026-03","per":10.01,"eps":1101.77,"close":11030.0,"source":"reported"},{"date":"2026-04","per":10.47,"eps":1101.77,"close":11540.0,"source":"reported"},{"date":"2026-05","per":8.04,"eps":1101.77,"close":8860.0,"source":"reported"},{"date":"2026-06","per":9.18,"eps":882.23,"close":8100.0,"source":"reported"},{"date":"2026-07","per":10.34,"eps":882.23,"close":9120.0,"source":"reported"},{"date":"2026-08","per":10.12,"eps":882.23,"close":8930.0,"source":"reported"},{"date":"2026-09","per":9.76,"eps":882.23,"close":8610.0,"source":"reported"},{"date":"2026-10","per":9.5,"eps":882.23,"close":8380.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.81,"std":2.0,"upper_1sd":10.81,"lower_1sd":6.82,"current":9.5,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.07,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 48%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":48.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.98,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.07,"summary":"배당수익률 5.07%","metrics":[{"name":"배당수익률","value":5.07,"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":"9.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:56:22.892975+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017837651202716413,"dividend_yield":null,"eps":328.53,"revenue":561596038206.0,"operating_income":36093623014.0,"net_income":13141328650.0,"market_cap":null,"profit_margin":0.023399966801723782,"operating_margin":0.06426972513784086,"roa":0.0076499669846146565,"gross_margin":0.150397452925083,"total_equity":736718556757.0,"total_assets":1717828152256.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.27,"pbr":0.63,"roe":-0.005187542224339774,"dividend_yield":5.07,"eps":-93.61,"revenue":467216300289.0,"operating_income":10450391108.0,"net_income":-3744581931.0,"market_cap":473200000000.0,"profit_margin":-0.008014664575452017,"operating_margin":0.02236735127078365,"roa":-0.0023737266104139998,"gross_margin":0.1259854693438354,"total_equity":721841243707.0,"total_assets":1577511881348.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008600299285800314,"dividend_yield":null,"eps":157.97,"revenue":456078425028.0,"operating_income":13825127730.0,"net_income":6318851748.0,"market_cap":null,"profit_margin":0.013854748221453508,"operating_margin":0.030313049184800257,"roa":0.004114749679947311,"gross_margin":0.13341329921112674,"total_equity":734724634343.0,"total_assets":1535658846708.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02707039397686458,"dividend_yield":null,"eps":489.34,"revenue":543397658858.0,"operating_income":36982248246.0,"net_income":19573449043.0,"market_cap":null,"profit_margin":0.03602048835494691,"operating_margin":0.06805743021367001,"roa":0.012639241862032248,"gross_margin":0.15007181975421466,"total_equity":723057413192.0,"total_assets":1548625246408.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03112719651016911,"dividend_yield":null,"eps":548.07,"revenue":475031717630.0,"operating_income":12327881894.0,"net_income":21922859120.0,"market_cap":null,"profit_margin":0.046150305982464127,"operating_margin":0.02595170266841451,"roa":0.01473281778875924,"gross_margin":0.11393312422172883,"total_equity":704299184568.0,"total_assets":1488028932030.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013552644882741272,"dividend_yield":null,"eps":236.0,"revenue":467269123439.0,"operating_income":20281084926.0,"net_income":9440045321.0,"market_cap":null,"profit_margin":0.02020258743296219,"operating_margin":0.04340343478451045,"roa":0.006423347047754811,"gross_margin":0.138970655623637,"total_equity":696546349637.0,"total_assets":1469645848312.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.025084854434470817,"dividend_yield":null,"eps":-445.05,"revenue":404112438182.0,"operating_income":16332500619.0,"net_income":-17801862138.0,"market_cap":null,"profit_margin":-0.044051755046407605,"operating_margin":0.04041573353316172,"roa":-0.012496679817616471,"gross_margin":0.14533012944667126,"total_equity":709665754071.0,"total_assets":1424527346288.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05039585669687969,"dividend_yield":null,"eps":894.5,"revenue":533949661673.0,"operating_income":45225870988.0,"net_income":35779868885.0,"market_cap":null,"profit_margin":0.06700981656752544,"operating_margin":0.08470062673379332,"roa":0.026673849615783708,"gross_margin":0.1690831160921124,"total_equity":709976399453.0,"total_assets":1341383767262.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03194394863774447,"dividend_yield":null,"eps":557.74,"revenue":447979277579.0,"operating_income":42547053427.0,"net_income":22309495569.0,"market_cap":null,"profit_margin":0.04980028471309318,"operating_margin":0.09497549452942483,"roa":0.015983374165128603,"gross_margin":0.1825838992286331,"total_equity":698395048840.0,"total_assets":1395793862955.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027015797556600774,"dividend_yield":null,"eps":452.37,"revenue":411754369099.0,"operating_income":38092282851.0,"net_income":18094880363.0,"market_cap":null,"profit_margin":0.04394581265183701,"operating_margin":0.0925121521706095,"roa":0.013889268499613985,"gross_margin":0.1886800575012737,"total_equity":669788864278.0,"total_assets":1302795778158.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029374231425822437,"dividend_yield":null,"eps":472.7,"revenue":355687503417.0,"operating_income":27339688276.0,"net_income":18908027090.0,"market_cap":null,"profit_margin":0.0531590986704772,"operating_margin":0.07686434865817472,"roa":0.015282330656306992,"gross_margin":0.1848221039549123,"total_equity":643694359723.0,"total_assets":1237247610671.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06416594257602848,"dividend_yield":null,"eps":996.29,"revenue":512048913820.0,"operating_income":60647640706.0,"net_income":39851680773.0,"market_cap":null,"profit_margin":0.0778278787385711,"operating_margin":0.11844110800578594,"roa":0.03295163199281916,"gross_margin":0.19368523747882285,"total_equity":621072163411.0,"total_assets":1209399303248.0}],"current_price":8380.0,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":26050.0},{"date":"2016-10-25","close":25000.0},{"date":"2016-10-26","close":25100.0},{"date":"2016-10-27","close":25600.0},{"date":"2016-10-28","close":25850.0},{"date":"2016-10-31","close":25300.0},{"date":"2016-11-01","close":25000.0},{"date":"2016-11-02","close":24150.0},{"date":"2016-11-03","close":25000.0},{"date":"2016-11-04","close":25150.0},{"date":"2016-11-07","close":23900.0},{"date":"2016-11-08","close":24000.0},{"date":"2016-11-09","close":23200.0},{"date":"2016-11-10","close":22050.0},{"date":"2016-11-11","close":22050.0},{"date":"2016-11-14","close":22000.0},{"date":"2016-11-15","close":22300.0},{"date":"2016-11-16","close":22800.0},{"date":"2016-11-17","close":22900.0},{"date":"2016-11-18","close":22900.0},{"date":"2016-11-21","close":22750.0},{"date":"2016-11-22","close":22400.0},{"date":"2016-11-23","close":21950.0},{"date":"2016-11-24","close":22200.0},{"date":"2016-11-25","close":22250.0},{"date":"2016-11-28","close":22200.0},{"date":"2016-11-29","close":22350.0},{"date":"2016-11-30","close":22250.0},{"date":"2016-12-01","close":22050.0},{"date":"2016-12-02","close":21450.0},{"date":"2016-12-05","close":20950.0},{"date":"2016-12-06","close":20950.0},{"date":"2016-12-07","close":20550.0},{"date":"2016-12-08","close":21150.0},{"date":"2016-12-09","close":20950.0},{"date":"2016-12-12","close":21500.0},{"date":"2016-12-13","close":23000.0},{"date":"2016-12-14","close":24550.0},{"date":"2016-12-15","close":24550.0},{"date":"2016-12-16","close":23800.0},{"date":"2016-12-19","close":23600.0},{"date":"2016-12-20","close":23650.0},{"date":"2016-12-21","close":23500.0},{"date":"2016-12-22","close":23100.0},{"date":"2016-12-23","close":25700.0},{"date":"2016-12-26","close":25500.0},{"date":"2016-12-27","close":24900.0},{"date":"2016-12-28","close":24400.0},{"date":"2016-12-29","close":25650.0},{"date":"2017-01-02","close":26900.0},{"date":"2017-01-03","close":26900.0},{"date":"2017-01-04","close":26900.0},{"date":"2017-01-05","close":25550.0},{"date":"2017-01-06","close":25450.0},{"date":"2017-01-09","close":25050.0},{"date":"2017-01-10","close":24250.0},{"date":"2017-01-11","close":24250.0},{"date":"2017-01-12","close":24550.0},{"date":"2017-01-13","close":24700.0},{"date":"2017-01-16","close":24400.0},{"date":"2017-01-17","close":24150.0},{"date":"2017-01-18","close":24700.0},{"date":"2017-01-19","close":24550.0},{"date":"2017-01-20","close":24200.0},{"date":"2017-01-23","close":23250.0},{"date":"2017-01-24","close":23200.0},{"date":"2017-01-25","close":23250.0},{"date":"2017-01-26","close":22950.0},{"date":"2017-01-31","close":22500.0},{"date":"2017-02-01","close":22750.0},{"date":"2017-02-02","close":22600.0},{"date":"2017-02-03","close":22250.0},{"date":"2017-02-06","close":22200.0},{"date":"2017-02-07","close":23800.0},{"date":"2017-02-08","close":24000.0},{"date":"2017-02-09","close":23700.0},{"date":"2017-02-10","close":25400.0},{"date":"2017-02-13","close":27050.0},{"date":"2017-02-14","close":26500.0},{"date":"2017-02-15","close":26250.0},{"date":"2017-02-16","close":25800.0},{"date":"2017-02-17","close":25050.0},{"date":"2017-02-20","close":25100.0},{"date":"2017-02-21","close":26500.0},{"date":"2017-02-22","close":26500.0},{"date":"2017-02-23","close":25600.0},{"date":"2017-02-24","close":26350.0},{"date":"2017-02-27","close":26250.0},{"date":"2017-02-28","close":26050.0},{"date":"2017-03-02","close":25700.0},{"date":"2017-03-03","close":25050.0},{"date":"2017-03-06","close":24900.0},{"date":"2017-03-07","close":25350.0},{"date":"2017-03-08","close":26700.0},{"date":"2017-03-09","close":26250.0},{"date":"2017-03-10","close":26450.0},{"date":"2017-03-13","close":25900.0},{"date":"2017-03-14","close":25250.0},{"date":"2017-03-15","close":24050.0},{"date":"2017-03-16","close":24150.0},{"date":"2017-03-17","close":24450.0},{"date":"2017-03-20","close":24350.0},{"date":"2017-03-21","close":23650.0},{"date":"2017-03-22","close":23850.0},{"date":"2017-03-23","close":23350.0},{"date":"2017-03-24","close":24150.0},{"date":"2017-03-27","close":25350.0},{"date":"2017-03-28","close":24200.0},{"date":"2017-03-29","close":24500.0},{"date":"2017-03-30","close":24500.0},{"date":"2017-03-31","close":24250.0},{"date":"2017-04-03","close":24300.0},{"date":"2017-04-04","close":25250.0},{"date":"2017-04-05","close":25150.0},{"date":"2017-04-06","close":26000.0},{"date":"2017-04-07","close":26150.0},{"date":"2017-04-10","close":25150.0},{"date":"2017-04-11","close":26900.0},{"date":"2017-04-12","close":26550.0},{"date":"2017-04-13","close":28100.0},{"date":"2017-04-14","close":27450.0},{"date":"2017-04-17","close":27550.0},{"date":"2017-04-18","close":27100.0},{"date":"2017-04-19","close":27000.0},{"date":"2017-04-20","close":27500.0},{"date":"2017-04-21","close":27000.0},{"date":"2017-04-24","close":26950.0},{"date":"2017-04-25","close":26950.0},{"date":"2017-04-26","close":27250.0},{"date":"2017-04-27","close":27200.0},{"date":"2017-04-28","close":27300.0},{"date":"2017-05-02","close":26550.0},{"date":"2017-05-04","close":26700.0},{"date":"2017-05-08","close":27200.0},{"date":"2017-05-10","close":27350.0},{"date":"2017-05-11","close":27100.0},{"date":"2017-05-12","close":26300.0},{"date":"2017-05-15","close":25900.0},{"date":"2017-05-16","close":24200.0},{"date":"2017-05-17","close":23450.0},{"date":"2017-05-18","close":23600.0},{"date":"2017-05-19","close":24250.0},{"date":"2017-05-22","close":24150.0},{"date":"2017-05-23","close":24450.0},{"date":"2017-05-24","close":24750.0},{"date":"2017-05-25","close":24950.0},{"date":"2017-05-26","close":25000.0},{"date":"2017-05-29","close":25150.0},{"date":"2017-05-30","close":26550.0},{"date":"2017-05-31","close":26900.0},{"date":"2017-06-01","close":26850.0},{"date":"2017-06-02","close":27050.0},{"date":"2017-06-05","close":27700.0},{"date":"2017-06-07","close":27750.0},{"date":"2017-06-08","close":28100.0},{"date":"2017-06-09","close":28300.0},{"date":"2017-06-12","close":27350.0},{"date":"2017-06-13","close":27400.0},{"date":"2017-06-14","close":27500.0},{"date":"2017-06-15","close":27700.0},{"date":"2017-06-16","close":27050.0},{"date":"2017-06-19","close":28950.0},{"date":"2017-06-20","close":28000.0},{"date":"2017-06-21","close":27050.0},{"date":"2017-06-22","close":27150.0},{"date":"2017-06-23","close":26850.0},{"date":"2017-06-26","close":26250.0},{"date":"2017-06-27","close":26700.0},{"date":"2017-06-28","close":26000.0},{"date":"2017-06-29","close":26200.0},{"date":"2017-06-30","close":26800.0},{"date":"2017-07-03","close":26650.0},{"date":"2017-07-04","close":26550.0},{"date":"2017-07-05","close":26450.0},{"date":"2017-07-06","close":27150.0},{"date":"2017-07-07","close":26250.0},{"date":"2017-07-10","close":26450.0},{"date":"2017-07-11","close":27350.0},{"date":"2017-07-12","close":27400.0},{"date":"2017-07-13","close":27500.0},{"date":"2017-07-14","close":28400.0},{"date":"2017-07-17","close":27000.0},{"date":"2017-07-18","close":27100.0},{"date":"2017-07-19","close":27050.0},{"date":"2017-07-20","close":26700.0},{"date":"2017-07-21","close":26700.0},{"date":"2017-07-24","close":26200.0},{"date":"2017-07-25","close":26400.0},{"date":"2017-07-26","close":26150.0},{"date":"2017-07-27","close":26800.0},{"date":"2017-07-28","close":26550.0},{"date":"2017-07-31","close":26200.0},{"date":"2017-08-01","close":26250.0},{"date":"2017-08-02","close":25550.0},{"date":"2017-08-03","close":24900.0},{"date":"2017-08-04","close":25350.0},{"date":"2017-08-07","close":25400.0},{"date":"2017-08-08","close":25500.0},{"date":"2017-08-09","close":26750.0},{"date":"2017-08-10","close":27050.0},{"date":"2017-08-11","close":27200.0},{"date":"2017-08-14","close":26100.0},{"date":"2017-08-16","close":26350.0},{"date":"2017-08-17","close":25100.0},{"date":"2017-08-18","close":25000.0},{"date":"2017-08-21","close":24000.0},{"date":"2017-08-22","close":24300.0},{"date":"2017-08-23","close":24750.0},{"date":"2017-08-24","close":24800.0},{"date":"2017-08-25","close":25350.0},{"date":"2017-08-28","close":25500.0},{"date":"2017-08-29","close":25100.0},{"date":"2017-08-30","close":24850.0},{"date":"2017-08-31","close":25100.0},{"date":"2017-09-01","close":24500.0},{"date":"2017-09-04","close":24550.0},{"date":"2017-09-05","close":24400.0},{"date":"2017-09-06","close":24800.0},{"date":"2017-09-07","close":25600.0},{"date":"2017-09-08","close":24850.0},{"date":"2017-09-11","close":25600.0},{"date":"2017-09-12","close":25700.0},{"date":"2017-09-13","close":25800.0},{"date":"2017-09-14","close":25850.0},{"date":"2017-09-15","close":26300.0},{"date":"2017-09-18","close":25300.0},{"date":"2017-09-19","close":25150.0},{"date":"2017-09-20","close":24500.0},{"date":"2017-09-21","close":24450.0},{"date":"2017-09-22","close":24150.0},{"date":"2017-09-25","close":23950.0},{"date":"2017-09-26","close":24200.0},{"date":"2017-09-27","close":23850.0},{"date":"2017-09-28","close":23600.0},{"date":"2017-09-29","close":24300.0},{"date":"2017-10-10","close":23950.0},{"date":"2017-10-11","close":24050.0},{"date":"2017-10-12","close":23450.0},{"date":"2017-10-13","close":23050.0},{"date":"2017-10-16","close":23100.0},{"date":"2017-10-17","close":23150.0},{"date":"2017-10-18","close":22750.0},{"date":"2017-10-19","close":23450.0},{"date":"2017-10-20","close":25100.0},{"date":"2017-10-23","close":26650.0},{"date":"2017-10-24","close":26900.0},{"date":"2017-10-25","close":27000.0},{"date":"2017-10-26","close":26900.0},{"date":"2017-10-27","close":27150.0},{"date":"2017-10-30","close":27750.0},{"date":"2017-10-31","close":26050.0},{"date":"2017-11-01","close":26350.0},{"date":"2017-11-02","close":26050.0},{"date":"2017-11-03","close":26100.0},{"date":"2017-11-06","close":25900.0},{"date":"2017-11-07","close":26050.0},{"date":"2017-11-08","close":25650.0},{"date":"2017-11-09","close":26150.0},{"date":"2017-11-10","close":26200.0},{"date":"2017-11-13","close":26000.0},{"date":"2017-11-14","close":27650.0},{"date":"2017-11-15","close":25900.0},{"date":"2017-11-16","close":26700.0},{"date":"2017-11-17","close":27950.0},{"date":"2017-11-20","close":29600.0},{"date":"2017-11-21","close":29600.0},{"date":"2017-11-22","close":29300.0},{"date":"2017-11-23","close":28600.0},{"date":"2017-11-24","close":28250.0},{"date":"2017-11-27","close":28050.0},{"date":"2017-11-28","close":28450.0},{"date":"2017-11-29","close":28600.0},{"date":"2017-11-30","close":28500.0},{"date":"2017-12-01","close":29050.0},{"date":"2017-12-04","close":29100.0},{"date":"2017-12-05","close":29300.0},{"date":"2017-12-06","close":28800.0},{"date":"2017-12-07","close":28350.0},{"date":"2017-12-08","close":27950.0},{"date":"2017-12-11","close":28400.0},{"date":"2017-12-12","close":28450.0},{"date":"2017-12-13","close":29100.0},{"date":"2017-12-14","close":28700.0},{"date":"2017-12-15","close":29350.0},{"date":"2017-12-18","close":28750.0},{"date":"2017-12-19","close":28450.0},{"date":"2017-12-20","close":29100.0},{"date":"2017-12-21","close":28000.0},{"date":"2017-12-22","close":26850.0},{"date":"2017-12-26","close":26650.0},{"date":"2017-12-27","close":27050.0},{"date":"2017-12-28","close":26950.0},{"date":"2018-01-02","close":20772.8301},{"date":"2018-01-03","close":20695.0254},{"date":"2018-01-04","close":20383.8262},{"date":"2018-01-05","close":20228.2246},{"date":"2018-01-08","close":20033.7207},{"date":"2018-01-09","close":20383.8262},{"date":"2018-01-10","close":20967.332},{"date":"2018-01-11","close":21356.3359},{"date":"2018-01-12","close":21511.9395},{"date":"2018-01-15","close":21084.0332},{"date":"2018-01-16","close":21395.2363},{"date":"2018-01-17","close":20850.6289},{"date":"2018-01-18","close":21200.7344},{"date":"2018-01-19","close":21239.6348},{"date":"2018-01-22","close":21550.8398},{"date":"2018-01-23","close":21823.1387},{"date":"2018-01-24","close":21823.1387},{"date":"2018-01-25","close":21628.6406},{"date":"2018-01-26","close":22095.4453},{"date":"2018-01-29","close":22095.4453},{"date":"2018-01-30","close":21589.7383},{"date":"2018-01-31","close":21239.6348},{"date":"2018-02-01","close":21200.7344},{"date":"2018-02-02","close":20928.4316},{"date":"2018-02-05","close":20306.0254},{"date":"2018-02-06","close":19800.3203},{"date":"2018-02-07","close":19177.9121},{"date":"2018-02-08","close":19255.7129},{"date":"2018-02-09","close":19061.2129},{"date":"2018-02-12","close":18555.5078},{"date":"2018-02-13","close":18361.0039},{"date":"2018-02-14","close":17738.5977},{"date":"2018-02-19","close":17972.0},{"date":"2018-02-20","close":17505.1914},{"date":"2018-02-21","close":17544.0918},{"date":"2018-02-22","close":17699.6914},{"date":"2018-02-23","close":17816.3984},{"date":"2018-02-26","close":17738.5977},{"date":"2018-02-27","close":17505.1914},{"date":"2018-02-28","close":17466.2949},{"date":"2018-03-02","close":17038.3867},{"date":"2018-03-05","close":17038.3867},{"date":"2018-03-06","close":16960.5859},{"date":"2018-03-07","close":16688.2852},{"date":"2018-03-08","close":16960.5859},{"date":"2018-03-09","close":17155.0918},{"date":"2018-03-12","close":17427.3926},{"date":"2018-03-13","close":17310.6914},{"date":"2018-03-14","close":17193.9902},{"date":"2018-03-15","close":17699.6914},{"date":"2018-03-16","close":17621.8965},{"date":"2018-03-19","close":17310.6914},{"date":"2018-03-20","close":17310.6914},{"date":"2018-03-21","close":17232.8906},{"date":"2018-03-22","close":17349.5918},{"date":"2018-03-23","close":16532.6836},{"date":"2018-03-26","close":16766.0859},{"date":"2018-03-27","close":17038.3867},{"date":"2018-03-28","close":16882.7871},{"date":"2018-03-29","close":16688.2852},{"date":"2018-03-30","close":17427.3926},{"date":"2018-04-02","close":17582.9941},{"date":"2018-04-03","close":17349.5918},{"date":"2018-04-04","close":16960.5859},{"date":"2018-04-05","close":16843.8848},{"date":"2018-04-06","close":16688.2852},{"date":"2018-04-09","close":16766.0859},{"date":"2018-04-10","close":16804.9844},{"date":"2018-04-11","close":16649.3848},{"date":"2018-04-12","close":17427.3926},{"date":"2018-04-13","close":17310.6914},{"date":"2018-04-16","close":17077.2871},{"date":"2018-04-17","close":17155.0918},{"date":"2018-04-18","close":17155.0918},{"date":"2018-04-19","close":17582.9941},{"date":"2018-04-20","close":17427.3926},{"date":"2018-04-23","close":17738.5977},{"date":"2018-04-24","close":17777.5},{"date":"2018-04-25","close":17466.2949},{"date":"2018-04-26","close":17582.9941},{"date":"2018-04-27","close":17544.0918},{"date":"2018-04-30","close":17582.9941},{"date":"2018-05-02","close":17621.8965},{"date":"2018-05-03","close":17621.8965},{"date":"2018-05-04","close":16727.1855},{"date":"2018-05-08","close":15754.6748},{"date":"2018-05-09","close":15871.376},{"date":"2018-05-10","close":16065.8789},{"date":"2018-05-11","close":16415.9824},{"date":"2018-05-14","close":16182.5771},{"date":"2018-05-15","close":16143.6777},{"date":"2018-05-16","close":13654.0508},{"date":"2018-05-17","close":13226.1465},{"date":"2018-05-18","close":13265.0479},{"date":"2018-05-21","close":13109.4453},{"date":"2018-05-23","close":12759.3398},{"date":"2018-05-24","close":12876.042},{"date":"2018-05-25","close":12253.6348},{"date":"2018-05-28","close":12409.2373},{"date":"2018-05-29","close":12214.7344},{"date":"2018-05-30","close":12059.1328},{"date":"2018-05-31","close":11981.332},{"date":"2018-06-01","close":12331.4365},{"date":"2018-06-04","close":12798.2402},{"date":"2018-06-05","close":12798.2402},{"date":"2018-06-07","close":12525.9375},{"date":"2018-06-08","close":12448.1367},{"date":"2018-06-11","close":12798.2402},{"date":"2018-06-12","close":12798.2402},{"date":"2018-06-14","close":13265.0479},{"date":"2018-06-15","close":13887.4551},{"date":"2018-06-18","close":13537.3496},{"date":"2018-06-19","close":13031.6455},{"date":"2018-06-20","close":13615.1494},{"date":"2018-06-21","close":12953.8438},{"date":"2018-06-22","close":12720.4404},{"date":"2018-06-25","close":12992.7432},{"date":"2018-06-26","close":12759.3398},{"date":"2018-06-27","close":12525.9375},{"date":"2018-06-28","close":12759.3398},{"date":"2018-06-29","close":12720.4404},{"date":"2018-07-02","close":12759.3398},{"date":"2018-07-03","close":12409.2373},{"date":"2018-07-04","close":11981.332},{"date":"2018-07-05","close":11164.4238},{"date":"2018-07-06","close":11436.7275},{"date":"2018-07-09","close":11320.0254},{"date":"2018-07-10","close":11670.1289},{"date":"2018-07-11","close":11631.2295},{"date":"2018-07-12","close":11864.6309},{"date":"2018-07-13","close":12214.7344},{"date":"2018-07-16","close":12642.6406},{"date":"2018-07-17","close":12136.9336},{"date":"2018-07-18","close":12720.4404},{"date":"2018-07-19","close":12525.9375},{"date":"2018-07-20","close":12448.1367},{"date":"2018-07-23","close":12837.1416},{"date":"2018-07-24","close":12992.7432},{"date":"2018-07-25","close":13148.3438},{"date":"2018-07-26","close":13148.3438},{"date":"2018-07-27","close":12953.8438},{"date":"2018-07-30","close":13109.4453},{"date":"2018-07-31","close":12953.8438},{"date":"2018-08-01","close":13187.2461},{"date":"2018-08-02","close":12992.7432},{"date":"2018-08-03","close":12837.1416},{"date":"2018-08-06","close":12642.6406},{"date":"2018-08-07","close":12564.8398},{"date":"2018-08-08","close":12409.2373},{"date":"2018-08-09","close":12914.9424},{"date":"2018-08-10","close":12059.1328},{"date":"2018-08-13","close":11903.5312},{"date":"2018-08-14","close":13692.9521},{"date":"2018-08-16","close":14159.7559},{"date":"2018-08-17","close":14081.9561},{"date":"2018-08-20","close":14198.6572},{"date":"2018-08-21","close":14043.0547},{"date":"2018-08-22","close":13459.5469},{"date":"2018-08-23","close":14354.2568},{"date":"2018-08-24","close":14276.458},{"date":"2018-08-27","close":13731.8516},{"date":"2018-08-28","close":13498.4492},{"date":"2018-08-29","close":13770.752},{"date":"2018-08-30","close":13965.2529},{"date":"2018-08-31","close":14509.8604},{"date":"2018-09-03","close":15093.3662},{"date":"2018-09-04","close":15210.0693},{"date":"2018-09-05","close":14821.0645},{"date":"2018-09-06","close":14470.96},{"date":"2018-09-07","close":14821.0645},{"date":"2018-09-10","close":14626.5596},{"date":"2018-09-11","close":15560.1719},{"date":"2018-09-12","close":16338.1797},{"date":"2018-09-13","close":16493.7832},{"date":"2018-09-14","close":16104.7793},{"date":"2018-09-17","close":16065.8789},{"date":"2018-09-18","close":16026.9756},{"date":"2018-09-19","close":15754.6748},{"date":"2018-09-20","close":16182.5771},{"date":"2018-09-21","close":16415.9824},{"date":"2018-09-27","close":16804.9844},{"date":"2018-09-28","close":16921.6836},{"date":"2018-10-01","close":16415.9824},{"date":"2018-10-02","close":16960.5859},{"date":"2018-10-04","close":16571.584},{"date":"2018-10-05","close":16143.6777},{"date":"2018-10-08","close":16143.6777},{"date":"2018-10-10","close":16338.1797},{"date":"2018-10-11","close":15365.6699},{"date":"2018-10-12","close":15832.4727},{"date":"2018-10-15","close":15988.0752},{"date":"2018-10-16","close":15988.0752},{"date":"2018-10-17","close":15988.0752},{"date":"2018-10-18","close":15793.5723},{"date":"2018-10-19","close":15754.6748},{"date":"2018-10-22","close":15560.1719},{"date":"2018-10-23","close":15171.167},{"date":"2018-10-24","close":14782.1631},{"date":"2018-10-25","close":14626.5596},{"date":"2018-10-26","close":14315.3564},{"date":"2018-10-29","close":13187.2461},{"date":"2018-10-30","close":13498.4492},{"date":"2018-10-31","close":14432.0586},{"date":"2018-11-01","close":14470.96},{"date":"2018-11-02","close":14821.0645},{"date":"2018-11-05","close":14704.3613},{"date":"2018-11-06","close":14704.3613},{"date":"2018-11-07","close":13965.2529},{"date":"2018-11-08","close":14276.458},{"date":"2018-11-09","close":15054.4648},{"date":"2018-11-12","close":14704.3613},{"date":"2018-11-13","close":14470.96},{"date":"2018-11-14","close":14043.0547},{"date":"2018-11-15","close":13654.0508},{"date":"2018-11-16","close":13148.3438},{"date":"2018-11-19","close":13265.0479},{"date":"2018-11-20","close":14198.6572},{"date":"2018-11-21","close":14743.2627},{"date":"2018-11-22","close":15482.3711},{"date":"2018-11-23","close":15404.5723},{"date":"2018-11-26","close":15482.3711},{"date":"2018-11-27","close":15404.5723},{"date":"2018-11-28","close":15365.6699},{"date":"2018-11-29","close":15248.9678},{"date":"2018-11-30","close":14470.96},{"date":"2018-12-03","close":14432.0586},{"date":"2018-12-04","close":14354.2568},{"date":"2018-12-05","close":14548.7617},{"date":"2018-12-06","close":14120.8535},{"date":"2018-12-07","close":14120.8535},{"date":"2018-12-10","close":13303.9463},{"date":"2018-12-11","close":12953.8438},{"date":"2018-12-12","close":13692.9521},{"date":"2018-12-13","close":13731.8516},{"date":"2018-12-14","close":13498.4492},{"date":"2018-12-17","close":13498.4492},{"date":"2018-12-18","close":13654.0508},{"date":"2018-12-19","close":13770.752},{"date":"2018-12-20","close":14159.7559},{"date":"2018-12-21","close":14120.8535},{"date":"2018-12-24","close":14548.7617},{"date":"2018-12-26","close":14509.8604},{"date":"2018-12-27","close":14948.3447},{"date":"2018-12-28","close":15825.3154},{"date":"2019-01-02","close":15705.7275},{"date":"2019-01-03","close":15107.7939},{"date":"2019-01-04","close":15586.1416},{"date":"2019-01-07","close":16463.1113},{"date":"2019-01-08","close":17340.0781},{"date":"2019-01-09","close":17260.3535},{"date":"2019-01-10","close":17220.4922},{"date":"2019-01-11","close":16263.7998},{"date":"2019-01-14","close":16184.0723},{"date":"2019-01-15","close":15865.1768},{"date":"2019-01-16","close":15825.3154},{"date":"2019-01-17","close":16742.1465},{"date":"2019-01-18","close":17100.9062},{"date":"2019-01-21","close":17140.7695},{"date":"2019-01-22","close":16941.459},{"date":"2019-01-23","close":17738.7031},{"date":"2019-01-24","close":17140.7695},{"date":"2019-01-25","close":16861.7324},{"date":"2019-01-28","close":16821.8711},{"date":"2019-01-29","close":16622.5605},{"date":"2019-01-30","close":16423.2461},{"date":"2019-01-31","close":16303.6621},{"date":"2019-02-01","close":16343.5234},{"date":"2019-02-07","close":16861.7324},{"date":"2019-02-08","close":16502.9746},{"date":"2019-02-11","close":16064.4863},{"date":"2019-02-12","close":16024.623},{"date":"2019-02-13","close":17340.0781},{"date":"2019-02-14","close":19054.1562},{"date":"2019-02-15","close":18814.9844},{"date":"2019-02-18","close":19532.5039},{"date":"2019-02-19","close":19691.9512},{"date":"2019-02-20","close":19293.3301},{"date":"2019-02-21","close":19253.4668},{"date":"2019-02-22","close":19492.6426},{"date":"2019-02-25","close":19373.0566},{"date":"2019-02-26","close":19054.1562},{"date":"2019-02-27","close":19213.6074},{"date":"2019-02-28","close":19253.4668},{"date":"2019-03-04","close":20369.6113},{"date":"2019-03-05","close":19452.7793},{"date":"2019-03-06","close":20010.8516},{"date":"2019-03-07","close":20250.0234},{"date":"2019-03-08","close":19811.541},{"date":"2019-03-11","close":19891.2637},{"date":"2019-03-12","close":20648.6484},{"date":"2019-03-13","close":20529.0605},{"date":"2019-03-14","close":20210.1602},{"date":"2019-03-15","close":20768.2363},{"date":"2019-03-18","close":20967.5449},{"date":"2019-03-19","close":21605.3418},{"date":"2019-03-20","close":21884.377},{"date":"2019-03-21","close":20529.0605},{"date":"2019-03-22","close":20369.6113},{"date":"2019-03-25","close":20010.8516},{"date":"2019-03-26","close":21087.1328},{"date":"2019-03-27","close":22641.7617},{"date":"2019-03-28","close":22123.5488},{"date":"2019-03-29","close":22721.4824},{"date":"2019-04-01","close":22601.8965},{"date":"2019-04-02","close":22123.5488},{"date":"2019-04-03","close":22283.0},{"date":"2019-04-04","close":22482.3125},{"date":"2019-04-05","close":22163.4141},{"date":"2019-04-08","close":23159.9688},{"date":"2019-04-09","close":23080.2441},{"date":"2019-04-10","close":23319.418},{"date":"2019-04-11","close":23478.8652},{"date":"2019-04-12","close":24435.5605},{"date":"2019-04-15","close":24395.6992},{"date":"2019-04-16","close":23638.3145},{"date":"2019-04-17","close":22801.2109},{"date":"2019-04-18","close":23159.9688},{"date":"2019-04-19","close":22641.7617},{"date":"2019-04-22","close":22003.9648},{"date":"2019-04-23","close":22243.1387},{"date":"2019-04-24","close":22123.5488},{"date":"2019-04-25","close":23080.2441},{"date":"2019-04-26","close":22601.8965},{"date":"2019-04-29","close":23159.9688},{"date":"2019-04-30","close":23080.2441},{"date":"2019-05-02","close":24116.6621},{"date":"2019-05-03","close":24076.8008},{"date":"2019-05-07","close":24555.1465},{"date":"2019-05-08","close":24754.4609},{"date":"2019-05-09","close":24076.8008},{"date":"2019-05-10","close":23997.0762},{"date":"2019-05-13","close":24076.8008},{"date":"2019-05-14","close":23239.6953},{"date":"2019-05-15","close":22562.0332},{"date":"2019-05-16","close":20050.7129},{"date":"2019-05-17","close":19811.541},{"date":"2019-05-20","close":19373.0566},{"date":"2019-05-21","close":19133.8809},{"date":"2019-05-22","close":18695.3965},{"date":"2019-05-23","close":18336.6387},{"date":"2019-05-24","close":18655.5352},{"date":"2019-05-27","close":19014.2969},{"date":"2019-05-28","close":18894.707},{"date":"2019-05-29","close":19094.0195},{"date":"2019-05-30","close":17539.3887},{"date":"2019-05-31","close":17818.4258},{"date":"2019-06-03","close":17619.1152},{"date":"2019-06-04","close":17738.7031},{"date":"2019-06-05","close":18336.6387},{"date":"2019-06-07","close":18256.9121},{"date":"2019-06-10","close":18456.2227},{"date":"2019-06-11","close":18854.8477},{"date":"2019-06-12","close":18416.3613},{"date":"2019-06-13","close":18655.5352},{"date":"2019-06-14","close":18735.2578},{"date":"2019-06-17","close":18217.0527},{"date":"2019-06-18","close":17977.873},{"date":"2019-06-19","close":17738.7031},{"date":"2019-06-20","close":18097.4648},{"date":"2019-06-21","close":18336.6387},{"date":"2019-06-24","close":17977.873},{"date":"2019-06-25","close":17738.7031},{"date":"2019-06-26","close":17579.2539},{"date":"2019-06-27","close":17220.4922},{"date":"2019-06-28","close":16702.2832},{"date":"2019-07-01","close":16782.0098},{"date":"2019-07-02","close":16502.9746},{"date":"2019-07-03","close":16144.2129},{"date":"2019-07-04","close":16821.8711},{"date":"2019-07-05","close":16463.1113},{"date":"2019-07-08","close":16064.4863},{"date":"2019-07-09","close":15825.3154},{"date":"2019-07-10","close":16144.2129},{"date":"2019-07-11","close":16223.9346},{"date":"2019-07-12","close":16303.6621},{"date":"2019-07-15","close":15626.0029},{"date":"2019-07-16","close":15665.8662},{"date":"2019-07-17","close":15665.8662},{"date":"2019-07-18","close":15705.7275},{"date":"2019-07-19","close":16223.9346},{"date":"2019-07-22","close":15785.4541},{"date":"2019-07-23","close":15626.0029},{"date":"2019-07-24","close":15187.5195},{"date":"2019-07-25","close":15187.5195},{"date":"2019-07-26","close":15028.0703},{"date":"2019-07-29","close":14749.0342},{"date":"2019-07-30","close":15028.0703},{"date":"2019-07-31","close":15028.0703},{"date":"2019-08-01","close":14828.7578},{"date":"2019-08-02","close":15067.9307},{"date":"2019-08-05","close":14589.585},{"date":"2019-08-06","close":14549.7227},{"date":"2019-08-07","close":14788.8955},{"date":"2019-08-08","close":14709.1689},{"date":"2019-08-09","close":15346.9678},{"date":"2019-08-12","close":15267.2422},{"date":"2019-08-13","close":15785.4541},{"date":"2019-08-14","close":15865.1768},{"date":"2019-08-16","close":15067.9307},{"date":"2019-08-19","close":15028.0703},{"date":"2019-08-20","close":14509.8584},{"date":"2019-08-21","close":14390.2734},{"date":"2019-08-22","close":14549.7227},{"date":"2019-08-23","close":14390.2734},{"date":"2019-08-26","close":14908.4834},{"date":"2019-08-27","close":14469.9961},{"date":"2019-08-28","close":14390.2734},{"date":"2019-08-29","close":14390.2734},{"date":"2019-08-30","close":14111.2383},{"date":"2019-09-02","close":14908.4834},{"date":"2019-09-03","close":14629.4473},{"date":"2019-09-04","close":14868.6201},{"date":"2019-09-05","close":14788.8955},{"date":"2019-09-06","close":15307.1045},{"date":"2019-09-09","close":14868.6201},{"date":"2019-09-10","close":14749.0342},{"date":"2019-09-11","close":14988.2061},{"date":"2019-09-16","close":14908.4834},{"date":"2019-09-17","close":15028.0703},{"date":"2019-09-18","close":15067.9307},{"date":"2019-09-19","close":15028.0703},{"date":"2019-09-20","close":15386.8291},{"date":"2019-09-23","close":15705.7275},{"date":"2019-09-24","close":15626.0029},{"date":"2019-09-25","close":15267.2422},{"date":"2019-09-26","close":15386.8291},{"date":"2019-09-27","close":15187.5195},{"date":"2019-09-30","close":15386.8291},{"date":"2019-10-01","close":15466.5537},{"date":"2019-10-02","close":15147.6553},{"date":"2019-10-04","close":14629.4473},{"date":"2019-10-07","close":14908.4834},{"date":"2019-10-08","close":14908.4834},{"date":"2019-10-10","close":14749.0342},{"date":"2019-10-11","close":14509.8584},{"date":"2019-10-14","close":14629.4473},{"date":"2019-10-15","close":15546.2783},{"date":"2019-10-16","close":15506.417},{"date":"2019-10-17","close":15426.6904},{"date":"2019-10-18","close":15426.6904},{"date":"2019-10-21","close":15227.3799},{"date":"2019-10-22","close":15067.9307},{"date":"2019-10-23","close":14868.6201},{"date":"2019-10-24","close":14788.8955},{"date":"2019-10-25","close":14828.7578},{"date":"2019-10-28","close":14709.1689},{"date":"2019-10-29","close":14788.8955},{"date":"2019-10-30","close":14509.8584},{"date":"2019-10-31","close":14430.1357},{"date":"2019-11-01","close":14629.4473},{"date":"2019-11-04","close":15147.6553},{"date":"2019-11-05","close":14948.3447},{"date":"2019-11-06","close":15187.5195},{"date":"2019-11-07","close":14988.2061},{"date":"2019-11-08","close":15307.1045},{"date":"2019-11-11","close":15227.3799},{"date":"2019-11-12","close":14828.7578},{"date":"2019-11-13","close":14948.3447},{"date":"2019-11-14","close":14988.2061},{"date":"2019-11-15","close":15665.8662},{"date":"2019-11-18","close":15028.0703},{"date":"2019-11-19","close":14669.3076},{"date":"2019-11-20","close":14230.8252},{"date":"2019-11-21","close":14230.8252},{"date":"2019-11-22","close":14190.9619},{"date":"2019-11-25","close":14469.9961},{"date":"2019-11-26","close":14509.8584},{"date":"2019-11-27","close":14310.5479},{"date":"2019-11-28","close":14031.5137},{"date":"2019-11-29","close":14190.9619},{"date":"2019-12-02","close":14071.375},{"date":"2019-12-03","close":13832.2021},{"date":"2019-12-04","close":13752.4775},{"date":"2019-12-05","close":13712.6143},{"date":"2019-12-06","close":13632.8896},{"date":"2019-12-09","close":13274.1299},{"date":"2019-12-10","close":13433.5801},{"date":"2019-12-11","close":13313.9922},{"date":"2019-12-12","close":13593.0293},{"date":"2019-12-13","close":13712.6143},{"date":"2019-12-16","close":13593.0293},{"date":"2019-12-17","close":13473.4404},{"date":"2019-12-18","close":13433.5801},{"date":"2019-12-19","close":13553.166},{"date":"2019-12-20","close":13632.8896},{"date":"2019-12-23","close":13513.3047},{"date":"2019-12-24","close":13832.2021},{"date":"2019-12-26","close":13951.7871},{"date":"2019-12-27","close":14197.9951},{"date":"2019-12-30","close":14197.9951},{"date":"2020-01-02","close":14239.0312},{"date":"2020-01-03","close":14156.9619},{"date":"2020-01-06","close":13910.7549},{"date":"2020-01-07","close":14197.9951},{"date":"2020-01-08","close":13459.3711},{"date":"2020-01-09","close":13869.7178},{"date":"2020-01-10","close":13746.6162},{"date":"2020-01-13","close":13746.6162},{"date":"2020-01-14","close":14115.9268},{"date":"2020-01-15","close":13951.7881},{"date":"2020-01-16","close":13910.7549},{"date":"2020-01-17","close":13910.7549},{"date":"2020-01-20","close":13787.6494},{"date":"2020-01-21","close":13664.5459},{"date":"2020-01-22","close":13664.5459},{"date":"2020-01-23","close":13418.3379},{"date":"2020-01-28","close":12720.748},{"date":"2020-01-29","close":12638.6787},{"date":"2020-01-30","close":12720.748},{"date":"2020-01-31","close":12433.5059},{"date":"2020-02-03","close":12269.3682},{"date":"2020-02-04","close":12105.2285},{"date":"2020-02-05","close":12146.2627},{"date":"2020-02-06","close":12392.4707},{"date":"2020-02-07","close":12351.4365},{"date":"2020-02-10","close":12433.5059},{"date":"2020-02-11","close":12679.7139},{"date":"2020-02-12","close":12720.748},{"date":"2020-02-13","close":12925.9219},{"date":"2020-02-14","close":12761.7832},{"date":"2020-02-17","close":12597.6445},{"date":"2020-02-18","close":12351.4365},{"date":"2020-02-19","close":12228.332},{"date":"2020-02-20","close":11982.124},{"date":"2020-02-21","close":11571.7783},{"date":"2020-02-24","close":10833.1523},{"date":"2020-02-25","close":11325.5703},{"date":"2020-02-26","close":11366.6045},{"date":"2020-02-27","close":11735.917},{"date":"2020-02-28","close":11161.4316},{"date":"2020-03-02","close":11079.3623},{"date":"2020-03-03","close":11202.4658},{"date":"2020-03-04","close":11284.5352},{"date":"2020-03-05","close":11366.6045},{"date":"2020-03-06","close":11120.3965},{"date":"2020-03-09","close":11120.3965},{"date":"2020-03-10","close":10217.6328},{"date":"2020-03-11","close":9971.4258},{"date":"2020-03-12","close":9971.4258},{"date":"2020-03-13","close":8863.4883},{"date":"2020-03-16","close":8206.9346},{"date":"2020-03-17","close":7771.9673},{"date":"2020-03-18","close":7000.5151},{"date":"2020-03-19","close":5588.9224},{"date":"2020-03-20","close":6524.5127},{"date":"2020-03-23","close":5761.2676},{"date":"2020-03-24","close":6155.2007},{"date":"2020-03-25","close":6819.9624},{"date":"2020-03-26","close":7074.3779},{"date":"2020-03-27","close":7419.0684},{"date":"2020-03-30","close":7394.4487},{"date":"2020-03-31","close":7386.2402},{"date":"2020-04-01","close":7312.3784},{"date":"2020-04-02","close":7386.2402},{"date":"2020-04-03","close":7460.104},{"date":"2020-04-06","close":7747.3457},{"date":"2020-04-07","close":8330.0371},{"date":"2020-04-08","close":8412.1074},{"date":"2020-04-09","close":8740.3857},{"date":"2020-04-10","close":9150.7314},{"date":"2020-04-13","close":8781.4199},{"date":"2020-04-14","close":8699.3506},{"date":"2020-04-16","close":8699.3506},{"date":"2020-04-17","close":8904.5244},{"date":"2020-04-20","close":9027.627},{"date":"2020-04-21","close":8945.5576},{"date":"2020-04-22","close":8904.5244},{"date":"2020-04-23","close":9150.7314},{"date":"2020-04-24","close":8986.5928},{"date":"2020-04-27","close":9766.252},{"date":"2020-04-28","close":10217.6328},{"date":"2020-04-29","close":9807.2861},{"date":"2020-05-04","close":9273.8359},{"date":"2020-05-06","close":9273.8359},{"date":"2020-05-07","close":9602.1133},{"date":"2020-05-08","close":9725.2168},{"date":"2020-05-11","close":9889.3564},{"date":"2020-05-12","close":9437.9756},{"date":"2020-05-13","close":9232.8008},{"date":"2020-05-14","close":9191.7666},{"date":"2020-05-15","close":9068.6621},{"date":"2020-05-18","close":9068.6621},{"date":"2020-05-19","close":9602.1133},{"date":"2020-05-20","close":10504.876},{"date":"2020-05-21","close":10874.1885},{"date":"2020-05-22","close":10627.9805},{"date":"2020-05-25","close":10627.9805},{"date":"2020-05-26","close":10874.1885},{"date":"2020-05-27","close":11448.6738},{"date":"2020-05-28","close":10833.1523},{"date":"2020-05-29","close":10915.2217},{"date":"2020-06-01","close":11038.3271},{"date":"2020-06-02","close":11202.4658},{"date":"2020-06-03","close":11571.7783},{"date":"2020-06-04","close":11161.4316},{"date":"2020-06-05","close":11284.5352},{"date":"2020-06-08","close":11202.4658},{"date":"2020-06-09","close":10956.2578},{"date":"2020-06-10","close":10669.0146},{"date":"2020-06-11","close":10176.5986},{"date":"2020-06-12","close":9766.252},{"date":"2020-06-15","close":8904.5244},{"date":"2020-06-16","close":9355.9062},{"date":"2020-06-17","close":9643.1475},{"date":"2020-06-18","close":9479.0098},{"date":"2020-06-19","close":9396.9404},{"date":"2020-06-22","close":9109.6973},{"date":"2020-06-23","close":8822.4551},{"date":"2020-06-24","close":8904.5244},{"date":"2020-06-25","close":8781.4199},{"date":"2020-06-26","close":8740.3857},{"date":"2020-06-29","close":8371.0732},{"date":"2020-06-30","close":8658.3164},{"date":"2020-07-01","close":8576.2471},{"date":"2020-07-02","close":8945.5576},{"date":"2020-07-03","close":8904.5244},{"date":"2020-07-06","close":9232.8008},{"date":"2020-07-07","close":9109.6973},{"date":"2020-07-08","close":9109.6973},{"date":"2020-07-09","close":8986.5928},{"date":"2020-07-10","close":8658.3164},{"date":"2020-07-13","close":8740.3857},{"date":"2020-07-14","close":8699.3506},{"date":"2020-07-15","close":8781.4199},{"date":"2020-07-16","close":9273.8359},{"date":"2020-07-17","close":9273.8359},{"date":"2020-07-20","close":8945.5576},{"date":"2020-07-21","close":8986.5928},{"date":"2020-07-22","close":9027.627},{"date":"2020-07-23","close":8904.5244},{"date":"2020-07-24","close":8863.4883},{"date":"2020-07-27","close":8699.3506},{"date":"2020-07-28","close":8699.3506},{"date":"2020-07-29","close":8699.3506},{"date":"2020-07-30","close":8863.4883},{"date":"2020-07-31","close":8699.3506},{"date":"2020-08-03","close":8576.2471},{"date":"2020-08-04","close":8617.2812},{"date":"2020-08-05","close":8576.2471},{"date":"2020-08-06","close":8740.3857},{"date":"2020-08-07","close":8658.3164},{"date":"2020-08-10","close":9807.2861},{"date":"2020-08-11","close":9930.3906},{"date":"2020-08-12","close":10463.8418},{"date":"2020-08-13","close":10792.1191},{"date":"2020-08-14","close":11776.9512},{"date":"2020-08-18","close":11530.7422},{"date":"2020-08-19","close":12187.2979},{"date":"2020-08-20","close":11284.5352},{"date":"2020-08-21","close":12638.6787},{"date":"2020-08-24","close":12720.748},{"date":"2020-08-25","close":12638.6787},{"date":"2020-08-26","close":12228.332},{"date":"2020-08-27","close":12064.1943},{"date":"2020-08-28","close":12925.9219},{"date":"2020-08-31","close":14280.0654},{"date":"2020-09-01","close":14280.0654},{"date":"2020-09-02","close":14403.1699},{"date":"2020-09-03","close":13910.7549},{"date":"2020-09-04","close":13910.7549},{"date":"2020-09-07","close":14895.584},{"date":"2020-09-08","close":14156.9619},{"date":"2020-09-09","close":13869.7178},{"date":"2020-09-10","close":14403.1699},{"date":"2020-09-11","close":14239.0312},{"date":"2020-09-14","close":14321.1006},{"date":"2020-09-15","close":14115.9268},{"date":"2020-09-16","close":13951.7881},{"date":"2020-09-17","close":13951.7881},{"date":"2020-09-18","close":14074.8926},{"date":"2020-09-21","close":14403.1699},{"date":"2020-09-22","close":13336.2695},{"date":"2020-09-23","close":13500.4062},{"date":"2020-09-24","close":13090.0605},{"date":"2020-09-25","close":13295.2334},{"date":"2020-09-28","close":14074.8926},{"date":"2020-09-29","close":14772.4805},{"date":"2020-10-05","close":14813.5166},{"date":"2020-10-06","close":14444.2051},{"date":"2020-10-07","close":15675.2441},{"date":"2020-10-08","close":15346.9678},{"date":"2020-10-12","close":15921.4521},{"date":"2020-10-13","close":15429.0352},{"date":"2020-10-14","close":15141.792},{"date":"2020-10-15","close":14690.4121},{"date":"2020-10-16","close":14895.584},{"date":"2020-10-19","close":15470.0723},{"date":"2020-10-20","close":15305.9326},{"date":"2020-10-21","close":15962.4883},{"date":"2020-10-22","close":16208.6963},{"date":"2020-10-23","close":16536.9707},{"date":"2020-10-26","close":15429.0352},{"date":"2020-10-27","close":14403.1699},{"date":"2020-10-28","close":14731.4463},{"date":"2020-10-29","close":14608.3428},{"date":"2020-10-30","close":14526.2744},{"date":"2020-11-02","close":14033.8574},{"date":"2020-11-03","close":14239.0312},{"date":"2020-11-04","close":13787.6494},{"date":"2020-11-05","close":14321.1006},{"date":"2020-11-06","close":13623.5107},{"date":"2020-11-09","close":14526.2744},{"date":"2020-11-10","close":14977.6553},{"date":"2020-11-11","close":15059.7246},{"date":"2020-11-12","close":14567.3086},{"date":"2020-11-13","close":14485.2393},{"date":"2020-11-16","close":14444.2051},{"date":"2020-11-17","close":14649.3789},{"date":"2020-11-18","close":14074.8926},{"date":"2020-11-19","close":14115.9268},{"date":"2020-11-20","close":14156.9619},{"date":"2020-11-23","close":14197.9951},{"date":"2020-11-24","close":14239.0312},{"date":"2020-11-25","close":13992.8242},{"date":"2020-11-26","close":13377.3027},{"date":"2020-11-27","close":13705.5801},{"date":"2020-11-30","close":13705.5801},{"date":"2020-12-01","close":13500.4062},{"date":"2020-12-02","close":13500.4062},{"date":"2020-12-03","close":13623.5107},{"date":"2020-12-04","close":13623.5107},{"date":"2020-12-07","close":13213.1641},{"date":"2020-12-08","close":13459.3711},{"date":"2020-12-09","close":13582.4766},{"date":"2020-12-10","close":13623.5107},{"date":"2020-12-11","close":14115.9268},{"date":"2020-12-14","close":13910.7549},{"date":"2020-12-15","close":14033.8574},{"date":"2020-12-16","close":13951.7881},{"date":"2020-12-17","close":13951.7881},{"date":"2020-12-18","close":14321.1006},{"date":"2020-12-21","close":14854.5518},{"date":"2020-12-22","close":14115.9268},{"date":"2020-12-23","close":14074.8926},{"date":"2020-12-24","close":14772.4805},{"date":"2020-12-28","close":14731.4463},{"date":"2020-12-29","close":15069.1318},{"date":"2020-12-30","close":14773.6572},{"date":"2021-01-04","close":14140.502},{"date":"2021-01-05","close":13971.6592},{"date":"2021-01-06","close":13676.1855},{"date":"2021-01-07","close":13676.1855},{"date":"2021-01-08","close":13380.7129},{"date":"2021-01-11","close":12789.7666},{"date":"2021-01-12","close":12916.3975},{"date":"2021-01-13","close":13422.9229},{"date":"2021-01-14","close":13422.9229},{"date":"2021-01-15","close":13169.6602},{"date":"2021-01-18","close":12916.3975},{"date":"2021-01-19","close":12958.6084},{"date":"2021-01-20","close":13549.5547},{"date":"2021-01-21","close":13591.7646},{"date":"2021-01-22","close":14224.9229},{"date":"2021-01-25","close":14224.9229},{"date":"2021-01-26","close":14309.3438},{"date":"2021-01-27","close":13929.4482},{"date":"2021-01-28","close":13845.0273},{"date":"2021-01-29","close":13338.502},{"date":"2021-02-01","close":13380.7129},{"date":"2021-02-02","close":13296.293},{"date":"2021-02-03","close":13254.0811},{"date":"2021-02-04","close":13591.7646},{"date":"2021-02-05","close":13633.9766},{"date":"2021-02-08","close":14731.4473},{"date":"2021-02-09","close":15364.6025},{"date":"2021-02-10","close":15744.4971},{"date":"2021-02-15","close":15828.9189},{"date":"2021-02-16","close":15449.0254},{"date":"2021-02-17","close":15491.2354},{"date":"2021-02-18","close":16293.2334},{"date":"2021-02-19","close":16293.2334},{"date":"2021-02-22","close":16419.8652},{"date":"2021-02-23","close":17475.127},{"date":"2021-02-24","close":16039.9707},{"date":"2021-02-25","close":16799.7578},{"date":"2021-02-26","close":17390.7051},{"date":"2021-03-02","close":17475.127},{"date":"2021-03-03","close":17855.0195},{"date":"2021-03-04","close":17855.0195},{"date":"2021-03-05","close":18234.9141},{"date":"2021-03-08","close":17390.7051},{"date":"2021-03-09","close":17897.2305},{"date":"2021-03-10","close":17981.6523},{"date":"2021-03-11","close":17053.0234},{"date":"2021-03-12","close":17306.2852},{"date":"2021-03-15","close":17010.8105},{"date":"2021-03-16","close":18066.0723},{"date":"2021-03-17","close":18825.8594},{"date":"2021-03-18","close":17855.0195},{"date":"2021-03-19","close":18108.2832},{"date":"2021-03-22","close":18488.1777},{"date":"2021-03-23","close":18825.8594},{"date":"2021-03-24","close":18445.9668},{"date":"2021-03-25","close":18445.9668},{"date":"2021-03-26","close":17686.1777},{"date":"2021-03-29","close":17897.2305},{"date":"2021-03-30","close":17643.9688},{"date":"2021-03-31","close":16926.3926},{"date":"2021-04-01","close":16884.1816},{"date":"2021-04-02","close":16504.2871},{"date":"2021-04-05","close":16757.5488},{"date":"2021-04-06","close":17390.7051},{"date":"2021-04-07","close":17517.3359},{"date":"2021-04-08","close":17137.4414},{"date":"2021-04-09","close":17306.2852},{"date":"2021-04-12","close":17855.0195},{"date":"2021-04-13","close":18277.125},{"date":"2021-04-14","close":18445.9668},{"date":"2021-04-15","close":17812.8105},{"date":"2021-04-16","close":17559.5449},{"date":"2021-04-19","close":17601.7598},{"date":"2021-04-20","close":19754.4902},{"date":"2021-04-21","close":19459.0195},{"date":"2021-04-22","close":19036.9121},{"date":"2021-04-23","close":18657.0176},{"date":"2021-04-26","close":18657.0176},{"date":"2021-04-27","close":18657.0176},{"date":"2021-04-28","close":18868.0723},{"date":"2021-04-29","close":19332.3867},{"date":"2021-04-30","close":20598.6992},{"date":"2021-05-03","close":18994.7012},{"date":"2021-05-04","close":19712.2793},{"date":"2021-05-06","close":19627.8613},{"date":"2021-05-07","close":20556.4902},{"date":"2021-05-10","close":21907.2227},{"date":"2021-05-11","close":22793.6445},{"date":"2021-05-12","close":22878.0645},{"date":"2021-05-13","close":21653.9629},{"date":"2021-05-14","close":23257.957},{"date":"2021-05-17","close":21653.9629},{"date":"2021-05-18","close":21400.6953},{"date":"2021-05-20","close":21527.3301},{"date":"2021-05-21","close":20598.6992},{"date":"2021-05-24","close":21189.6465},{"date":"2021-05-25","close":20809.752},{"date":"2021-05-26","close":20345.4395},{"date":"2021-05-27","close":21527.3301},{"date":"2021-05-28","close":22413.748},{"date":"2021-05-31","close":22202.6992},{"date":"2021-06-01","close":21569.5391},{"date":"2021-06-02","close":21569.5391},{"date":"2021-06-03","close":20894.1738},{"date":"2021-06-04","close":20851.9609},{"date":"2021-06-07","close":20851.9609},{"date":"2021-06-08","close":20345.4395},{"date":"2021-06-09","close":20640.9102},{"date":"2021-06-10","close":20134.3867},{"date":"2021-06-11","close":20092.1738},{"date":"2021-06-14","close":20429.8574},{"date":"2021-06-15","close":20176.5957},{"date":"2021-06-16","close":19923.332},{"date":"2021-06-17","close":20049.9629},{"date":"2021-06-18","close":20598.6992},{"date":"2021-06-21","close":19965.5469},{"date":"2021-06-22","close":20134.3867},{"date":"2021-06-23","close":19627.8613},{"date":"2021-06-24","close":19416.8086},{"date":"2021-06-25","close":19712.2793},{"date":"2021-06-28","close":20345.4395},{"date":"2021-06-29","close":20556.4902},{"date":"2021-06-30","close":20640.9102},{"date":"2021-07-01","close":20345.4395},{"date":"2021-07-02","close":19712.2793},{"date":"2021-07-05","close":19585.6484},{"date":"2021-07-06","close":19712.2793},{"date":"2021-07-07","close":19163.5449},{"date":"2021-07-08","close":18952.4941},{"date":"2021-07-09","close":18488.1777},{"date":"2021-07-12","close":18910.2832},{"date":"2021-07-13","close":19079.125},{"date":"2021-07-14","close":18868.0723},{"date":"2021-07-15","close":19121.3359},{"date":"2021-07-16","close":19163.5449},{"date":"2021-07-19","close":18277.125},{"date":"2021-07-20","close":18108.2832},{"date":"2021-07-21","close":18066.0723},{"date":"2021-07-22","close":18192.7031},{"date":"2021-07-23","close":18192.7031},{"date":"2021-07-26","close":18108.2832},{"date":"2021-07-27","close":18108.2832},{"date":"2021-07-28","close":17897.2305},{"date":"2021-07-29","close":17897.2305},{"date":"2021-07-30","close":17728.3887},{"date":"2021-08-02","close":17770.6016},{"date":"2021-08-03","close":17306.2852},{"date":"2021-08-04","close":18445.9668},{"date":"2021-08-05","close":18572.5977},{"date":"2021-08-06","close":18234.9141},{"date":"2021-08-09","close":17728.3887},{"date":"2021-08-10","close":17770.6016},{"date":"2021-08-11","close":17812.8105},{"date":"2021-08-12","close":17855.0195},{"date":"2021-08-13","close":17728.3887},{"date":"2021-08-17","close":16757.5488},{"date":"2021-08-18","close":16799.7578},{"date":"2021-08-19","close":16968.5996},{"date":"2021-08-20","close":16462.0762},{"date":"2021-08-23","close":16926.3926},{"date":"2021-08-24","close":17686.1777},{"date":"2021-08-25","close":17306.2852},{"date":"2021-08-26","close":17855.0195},{"date":"2021-08-27","close":17812.8105},{"date":"2021-08-30","close":17643.9688},{"date":"2021-08-31","close":17432.918},{"date":"2021-09-01","close":17643.9688},{"date":"2021-09-02","close":17686.1777},{"date":"2021-09-03","close":18192.7031},{"date":"2021-09-06","close":18319.3379},{"date":"2021-09-07","close":18657.0176},{"date":"2021-09-08","close":18150.4941},{"date":"2021-09-09","close":18445.9668},{"date":"2021-09-10","close":19247.9668},{"date":"2021-09-13","close":20640.9102},{"date":"2021-09-14","close":21020.8027},{"date":"2021-09-15","close":20683.1211},{"date":"2021-09-16","close":19965.5469},{"date":"2021-09-17","close":19754.4902},{"date":"2021-09-23","close":19585.6484},{"date":"2021-09-24","close":19205.752},{"date":"2021-09-27","close":19881.1211},{"date":"2021-09-28","close":18994.7012},{"date":"2021-09-29","close":19036.9121},{"date":"2021-09-30","close":19585.6484},{"date":"2021-10-01","close":19121.3359},{"date":"2021-10-05","close":19965.5469},{"date":"2021-10-06","close":19670.0703},{"date":"2021-10-07","close":20049.9629},{"date":"2021-10-08","close":20978.5957},{"date":"2021-10-12","close":20556.4902},{"date":"2021-10-13","close":20809.752},{"date":"2021-10-14","close":20345.4395},{"date":"2021-10-15","close":21991.6465},{"date":"2021-10-18","close":21569.5391},{"date":"2021-10-19","close":21231.8555},{"date":"2021-10-20","close":20851.9609},{"date":"2021-10-21","close":21611.75},{"date":"2021-10-22","close":20725.332},{"date":"2021-10-25","close":20851.9609},{"date":"2021-10-26","close":20725.332},{"date":"2021-10-27","close":20851.9609},{"date":"2021-10-28","close":19796.7031},{"date":"2021-10-29","close":19585.6484},{"date":"2021-11-01","close":19290.1777},{"date":"2021-11-02","close":19501.2285},{"date":"2021-11-03","close":19838.9121},{"date":"2021-11-04","close":19796.7031},{"date":"2021-11-05","close":20176.5957},{"date":"2021-11-08","close":21316.2793},{"date":"2021-11-09","close":21274.0684},{"date":"2021-11-10","close":21020.8027},{"date":"2021-11-11","close":20218.8047},{"date":"2021-11-12","close":21020.8027},{"date":"2021-11-15","close":21274.0684},{"date":"2021-11-16","close":21611.75},{"date":"2021-11-17","close":20767.543},{"date":"2021-11-18","close":20261.0156},{"date":"2021-11-19","close":20429.8574},{"date":"2021-11-22","close":19670.0703},{"date":"2021-11-23","close":19754.4902},{"date":"2021-11-24","close":19121.3359},{"date":"2021-11-25","close":18234.9141},{"date":"2021-11-26","close":17643.9688},{"date":"2021-11-29","close":17095.2344},{"date":"2021-11-30","close":16841.9688},{"date":"2021-12-01","close":16841.9688},{"date":"2021-12-02","close":16884.1816},{"date":"2021-12-03","close":17728.3887},{"date":"2021-12-06","close":17390.7051},{"date":"2021-12-07","close":18952.4941},{"date":"2021-12-08","close":18445.9668},{"date":"2021-12-09","close":19290.1777},{"date":"2021-12-10","close":19036.9121},{"date":"2021-12-13","close":18277.125},{"date":"2021-12-14","close":18023.8613},{"date":"2021-12-15","close":17897.2305},{"date":"2021-12-16","close":17686.1777},{"date":"2021-12-17","close":17939.4434},{"date":"2021-12-20","close":18023.8613},{"date":"2021-12-21","close":17939.4434},{"date":"2021-12-22","close":18277.125},{"date":"2021-12-23","close":18277.125},{"date":"2021-12-24","close":18277.125},{"date":"2021-12-27","close":18234.9141},{"date":"2021-12-28","close":18530.3887},{"date":"2021-12-29","close":18616.7754},{"date":"2021-12-30","close":18962.332},{"date":"2022-01-03","close":21900.0},{"date":"2022-01-04","close":19048.7207},{"date":"2022-01-05","close":19135.1094},{"date":"2022-01-06","close":20171.7734},{"date":"2022-01-07","close":20085.3867},{"date":"2022-01-10","close":20171.7734},{"date":"2022-01-11","close":19437.4688},{"date":"2022-01-12","close":19567.0547},{"date":"2022-01-13","close":20776.4961},{"date":"2022-01-14","close":20128.5801},{"date":"2022-01-17","close":20301.3574},{"date":"2022-01-18","close":21467.6074},{"date":"2022-01-19","close":21294.8281},{"date":"2022-01-20","close":21251.6348},{"date":"2022-01-21","close":21078.8555},{"date":"2022-01-24","close":20776.4961},{"date":"2022-01-25","close":20862.8828},{"date":"2022-01-26","close":20862.8828},{"date":"2022-01-27","close":20301.3574},{"date":"2022-01-28","close":21424.4121},{"date":"2022-02-03","close":21338.0215},{"date":"2022-02-04","close":21683.5781},{"date":"2022-02-07","close":22288.3008},{"date":"2022-02-08","close":22288.3008},{"date":"2022-02-09","close":22288.3008},{"date":"2022-02-10","close":22590.6582},{"date":"2022-02-11","close":21726.7715},{"date":"2022-02-14","close":21597.1895},{"date":"2022-02-15","close":20214.9688},{"date":"2022-02-16","close":20214.9688},{"date":"2022-02-17","close":19998.9961},{"date":"2022-02-18","close":20042.1914},{"date":"2022-02-21","close":20042.1914},{"date":"2022-02-22","close":20042.1914},{"date":"2022-02-23","close":20042.1914},{"date":"2022-02-24","close":18746.3613},{"date":"2022-02-25","close":18832.748},{"date":"2022-02-28","close":18832.748},{"date":"2022-03-02","close":19912.6094},{"date":"2022-03-03","close":19869.4141},{"date":"2022-03-04","close":19869.4141},{"date":"2022-03-07","close":18962.332},{"date":"2022-03-08","close":17882.4727},{"date":"2022-03-10","close":17882.4727},{"date":"2022-03-11","close":18789.5527},{"date":"2022-03-14","close":18573.582},{"date":"2022-03-15","close":20474.1348},{"date":"2022-03-16","close":20474.1348},{"date":"2022-03-17","close":21251.6348},{"date":"2022-03-18","close":21122.0508},{"date":"2022-03-21","close":21122.0508},{"date":"2022-03-22","close":21294.8281},{"date":"2022-03-23","close":21208.4395},{"date":"2022-03-24","close":22461.0762},{"date":"2022-03-25","close":22461.0762},{"date":"2022-03-28","close":23195.3789},{"date":"2022-03-29","close":23065.7988},{"date":"2022-03-30","close":23281.7695},{"date":"2022-03-31","close":23022.6016},{"date":"2022-04-01","close":23108.9922},{"date":"2022-04-04","close":24102.4629},{"date":"2022-04-05","close":25484.6836},{"date":"2022-04-06","close":24102.4629},{"date":"2022-04-07","close":24059.2676},{"date":"2022-04-08","close":23454.5469},{"date":"2022-04-11","close":23497.7422},{"date":"2022-04-12","close":23324.9648},{"date":"2022-04-13","close":23800.1016},{"date":"2022-04-14","close":24188.8516},{"date":"2022-04-15","close":23368.1562},{"date":"2022-04-18","close":23713.7129},{"date":"2022-04-19","close":23411.3535},{"date":"2022-04-20","close":23238.5762},{"date":"2022-04-21","close":23281.7695},{"date":"2022-04-22","close":22720.2441},{"date":"2022-04-25","close":21294.8281},{"date":"2022-04-26","close":22029.1328},{"date":"2022-04-27","close":22029.1328},{"date":"2022-04-28","close":21985.9395},{"date":"2022-04-29","close":22547.4648},{"date":"2022-05-02","close":23065.7988},{"date":"2022-05-03","close":22936.2129},{"date":"2022-05-04","close":22720.2441},{"date":"2022-05-06","close":21985.9395},{"date":"2022-05-09","close":24950.0},{"date":"2022-05-10","close":21856.3555},{"date":"2022-05-11","close":21856.3555},{"date":"2022-05-12","close":21338.0215},{"date":"2022-05-13","close":21294.8281},{"date":"2022-05-16","close":22288.3008},{"date":"2022-05-17","close":21424.4121},{"date":"2022-05-18","close":21640.3848},{"date":"2022-05-19","close":19610.248},{"date":"2022-05-20","close":19826.2168},{"date":"2022-05-23","close":19567.0547},{"date":"2022-05-24","close":19264.6914},{"date":"2022-05-25","close":19307.8867},{"date":"2022-05-26","close":18962.332},{"date":"2022-05-27","close":19135.1094},{"date":"2022-05-30","close":19351.082},{"date":"2022-05-31","close":18875.9434},{"date":"2022-06-02","close":19048.7207},{"date":"2022-06-03","close":18962.332},{"date":"2022-06-07","close":18789.5527},{"date":"2022-06-08","close":18703.166},{"date":"2022-06-09","close":18487.1934},{"date":"2022-06-10","close":18357.6113},{"date":"2022-06-13","close":17191.3613},{"date":"2022-06-14","close":17018.584},{"date":"2022-06-15","close":16586.6406},{"date":"2022-06-16","close":16370.6689},{"date":"2022-06-17","close":16197.8916},{"date":"2022-06-20","close":15463.5859},{"date":"2022-06-21","close":15636.3652},{"date":"2022-06-22","close":14988.4492},{"date":"2022-06-23","close":14340.5332},{"date":"2022-06-24","close":15204.4209},{"date":"2022-06-27","close":15247.6152},{"date":"2022-06-28","close":15463.5859},{"date":"2022-06-29","close":15031.6436},{"date":"2022-06-30","close":14642.8945},{"date":"2022-07-01","close":14340.5332},{"date":"2022-07-04","close":14124.5625},{"date":"2022-07-05","close":14686.0879},{"date":"2022-07-06","close":14599.6982},{"date":"2022-07-07","close":14729.2832},{"date":"2022-07-08","close":14599.6982},{"date":"2022-07-11","close":14383.7275},{"date":"2022-07-12","close":13649.4229},{"date":"2022-07-13","close":13908.5889},{"date":"2022-07-14","close":13606.2295},{"date":"2022-07-15","close":13519.8408},{"date":"2022-07-18","close":13822.2002},{"date":"2022-07-19","close":14210.9502},{"date":"2022-07-20","close":14426.9219},{"date":"2022-07-21","close":14470.1172},{"date":"2022-07-22","close":14340.5332},{"date":"2022-07-25","close":14426.9219},{"date":"2022-07-26","close":14210.9502},{"date":"2022-07-27","close":14340.5332},{"date":"2022-07-28","close":14038.1738},{"date":"2022-07-29","close":14470.1172},{"date":"2022-08-01","close":14426.9219},{"date":"2022-08-02","close":14081.3662},{"date":"2022-08-03","close":14297.3389},{"date":"2022-08-04","close":14470.1172},{"date":"2022-08-05","close":15549.9746},{"date":"2022-08-08","close":15161.2266},{"date":"2022-08-09","close":15506.7803},{"date":"2022-08-10","close":14642.8945},{"date":"2022-08-11","close":14815.6709},{"date":"2022-08-12","close":15161.2266},{"date":"2022-08-16","close":14902.0605},{"date":"2022-08-17","close":15636.3652},{"date":"2022-08-18","close":15463.5859},{"date":"2022-08-19","close":14513.3105},{"date":"2022-08-22","close":14426.9219},{"date":"2022-08-23","close":14038.1738},{"date":"2022-08-24","close":14038.1738},{"date":"2022-08-25","close":14340.5332},{"date":"2022-08-26","close":14124.5625},{"date":"2022-08-29","close":13347.0625},{"date":"2022-08-30","close":13519.8408},{"date":"2022-08-31","close":13692.6182},{"date":"2022-09-01","close":13001.5078},{"date":"2022-09-02","close":13087.8965},{"date":"2022-09-05","close":13260.6738},{"date":"2022-09-06","close":13217.4795},{"date":"2022-09-07","close":12958.3135},{"date":"2022-09-08","close":13174.2852},{"date":"2022-09-13","close":13519.8408},{"date":"2022-09-14","close":13087.8965},{"date":"2022-09-15","close":13476.6455},{"date":"2022-09-16","close":14081.3662},{"date":"2022-09-19","close":14124.5625},{"date":"2022-09-20","close":14513.3105},{"date":"2022-09-21","close":14297.3389},{"date":"2022-09-22","close":14686.0879},{"date":"2022-09-23","close":14426.9219},{"date":"2022-09-26","close":13433.4521},{"date":"2022-09-27","close":13390.2568},{"date":"2022-09-28","close":12612.7578},{"date":"2022-09-29","close":12569.5645},{"date":"2022-09-30","close":11576.0928},{"date":"2022-10-04","close":11921.6484},{"date":"2022-10-05","close":11792.0654},{"date":"2022-10-06","close":12180.8154},{"date":"2022-10-07","close":12180.8154},{"date":"2022-10-11","close":12094.4258},{"date":"2022-10-12","close":12612.7578},{"date":"2022-10-13","close":12224.0088},{"date":"2022-10-14","close":12569.5645},{"date":"2022-10-17","close":12569.5645},{"date":"2022-10-18","close":13044.7021},{"date":"2022-10-19","close":13131.0908},{"date":"2022-10-20","close":12828.7305},{"date":"2022-10-21","close":12699.1475},{"date":"2022-10-24","close":12655.9531},{"date":"2022-10-25","close":12526.3691},{"date":"2022-10-26","close":12612.7578},{"date":"2022-10-27","close":12828.7305},{"date":"2022-10-28","close":12828.7305},{"date":"2022-10-31","close":12742.3418},{"date":"2022-11-01","close":12958.3135},{"date":"2022-11-02","close":12785.5361},{"date":"2022-11-03","close":12612.7578},{"date":"2022-11-04","close":13217.4795},{"date":"2022-11-07","close":13390.2568},{"date":"2022-11-08","close":13347.0625},{"date":"2022-11-09","close":13433.4521},{"date":"2022-11-10","close":13087.8965},{"date":"2022-11-11","close":13476.6455},{"date":"2022-11-14","close":14642.8945},{"date":"2022-11-15","close":14470.1172},{"date":"2022-11-16","close":14556.5059},{"date":"2022-11-17","close":13692.6182},{"date":"2022-11-18","close":13606.2295},{"date":"2022-11-21","close":13519.8408},{"date":"2022-11-22","close":13692.6182},{"date":"2022-11-23","close":13908.5889},{"date":"2022-11-24","close":13649.4229},{"date":"2022-11-25","close":13563.0342},{"date":"2022-11-28","close":13260.6738},{"date":"2022-11-29","close":13606.2295},{"date":"2022-11-30","close":13692.6182},{"date":"2022-12-01","close":13779.0068},{"date":"2022-12-02","close":13865.3955},{"date":"2022-12-05","close":14124.5625},{"date":"2022-12-06","close":13779.0068},{"date":"2022-12-07","close":13390.2568},{"date":"2022-12-08","close":13347.0625},{"date":"2022-12-09","close":13692.6182},{"date":"2022-12-12","close":13606.2295},{"date":"2022-12-13","close":13735.8115},{"date":"2022-12-14","close":14038.1738},{"date":"2022-12-15","close":14038.1738},{"date":"2022-12-16","close":13994.9775},{"date":"2022-12-19","close":13822.2002},{"date":"2022-12-20","close":13476.6455},{"date":"2022-12-21","close":14297.3389},{"date":"2022-12-22","close":14599.6982},{"date":"2022-12-23","close":14124.5625},{"date":"2022-12-26","close":13994.9775},{"date":"2022-12-27","close":14383.7275},{"date":"2022-12-28","close":14161.0703},{"date":"2022-12-29","close":13715.7529},{"date":"2023-01-02","close":13136.8408},{"date":"2023-01-03","close":12869.6514},{"date":"2023-01-04","close":13493.0947},{"date":"2023-01-05","close":13092.3096},{"date":"2023-01-06","close":13225.9033},{"date":"2023-01-09","close":13804.8164},{"date":"2023-01-10","close":14339.1953},{"date":"2023-01-11","close":14383.7275},{"date":"2023-01-12","close":13938.4111},{"date":"2023-01-13","close":14205.6006},{"date":"2023-01-16","close":14383.7275},{"date":"2023-01-17","close":14116.5381},{"date":"2023-01-18","close":14561.8535},{"date":"2023-01-19","close":14517.3223},{"date":"2023-01-20","close":14695.4492},{"date":"2023-01-25","close":14330.29},{"date":"2023-01-26","close":14294.6631},{"date":"2023-01-27","close":14294.6631},{"date":"2023-01-30","close":14357.0088},{"date":"2023-01-31","close":14463.8838},{"date":"2023-02-01","close":14339.1953},{"date":"2023-02-02","close":14383.7275},{"date":"2023-02-03","close":14383.7275},{"date":"2023-02-06","close":15016.0771},{"date":"2023-02-07","close":15505.9238},{"date":"2023-02-08","close":15372.332},{"date":"2023-02-09","close":15372.332},{"date":"2023-02-10","close":15140.7656},{"date":"2023-02-13","close":14864.6699},{"date":"2023-02-14","close":14864.6699},{"date":"2023-02-15","close":15452.4873},{"date":"2023-02-16","close":16485.6211},{"date":"2023-02-17","close":16147.1816},{"date":"2023-02-20","close":15969.0557},{"date":"2023-02-21","close":15675.1445},{"date":"2023-02-22","close":15470.3008},{"date":"2023-02-23","close":15301.0801},{"date":"2023-02-24","close":15434.6748},{"date":"2023-02-27","close":15185.2979},{"date":"2023-02-28","close":14855.7627},{"date":"2023-03-02","close":15212.0166},{"date":"2023-03-03","close":14846.8564},{"date":"2023-03-06","close":14953.7334},{"date":"2023-03-07","close":15835.46},{"date":"2023-03-08","close":15479.2061},{"date":"2023-03-09","close":15764.209},{"date":"2023-03-10","close":15354.5176},{"date":"2023-03-13","close":15033.8896},{"date":"2023-03-14","close":14677.6357},{"date":"2023-03-15","close":14606.3848},{"date":"2023-03-16","close":14063.0986},{"date":"2023-03-17","close":14187.7891},{"date":"2023-03-20","close":13902.7852},{"date":"2023-03-21","close":13965.1299},{"date":"2023-03-22","close":13680.127},{"date":"2023-03-23","close":13502.0},{"date":"2023-03-24","close":13439.6562},{"date":"2023-03-27","close":13430.75},{"date":"2023-03-28","close":13599.9707},{"date":"2023-03-29","close":13626.6895},{"date":"2023-03-30","close":13831.5352},{"date":"2023-03-31","close":13831.5352},{"date":"2023-04-03","close":13831.5352},{"date":"2023-04-04","close":13938.4111},{"date":"2023-04-05","close":13724.6582},{"date":"2023-04-06","close":13412.9375},{"date":"2023-04-07","close":13457.4688},{"date":"2023-04-10","close":14437.165},{"date":"2023-04-11","close":15603.8955},{"date":"2023-04-12","close":15301.0801},{"date":"2023-04-13","close":15390.1426},{"date":"2023-04-14","close":15238.7354},{"date":"2023-04-17","close":15229.8301},{"date":"2023-04-18","close":15488.1123},{"date":"2023-04-19","close":15514.833},{"date":"2023-04-20","close":15630.6133},{"date":"2023-04-21","close":15505.9238},{"date":"2023-04-24","close":15568.2705},{"date":"2023-04-25","close":15666.2393},{"date":"2023-04-26","close":15728.583},{"date":"2023-04-27","close":15906.71},{"date":"2023-04-28","close":15087.3281},{"date":"2023-05-02","close":15497.0186},{"date":"2023-05-03","close":15096.2344},{"date":"2023-05-04","close":14829.0439},{"date":"2023-05-08","close":14873.5762},{"date":"2023-05-09","close":15381.2373},{"date":"2023-05-10","close":15033.8896},{"date":"2023-05-11","close":16173.9004},{"date":"2023-05-12","close":15728.583},{"date":"2023-05-15","close":15808.7402},{"date":"2023-05-16","close":15265.4541},{"date":"2023-05-17","close":14891.3887},{"date":"2023-05-18","close":14864.6699},{"date":"2023-05-19","close":14739.9805},{"date":"2023-05-22","close":14686.543},{"date":"2023-05-23","close":14552.9482},{"date":"2023-05-24","close":14232.3203},{"date":"2023-05-25","close":14018.5684},{"date":"2023-05-26","close":14152.1621},{"date":"2023-05-30","close":14187.7891},{"date":"2023-05-31","close":14169.9756},{"date":"2023-06-01","close":14072.0059},{"date":"2023-06-02","close":13965.1299},{"date":"2023-06-05","close":14544.041},{"date":"2023-06-07","close":14357.0088},{"date":"2023-06-08","close":14615.293},{"date":"2023-06-09","close":14499.5107},{"date":"2023-06-12","close":14526.2295},{"date":"2023-06-13","close":14517.3223},{"date":"2023-06-14","close":14784.5127},{"date":"2023-06-15","close":14606.3848},{"date":"2023-06-16","close":15924.5234},{"date":"2023-06-19","close":16583.5918},{"date":"2023-06-20","close":16708.2793},{"date":"2023-06-21","close":16432.1836},{"date":"2023-06-22","close":16601.4043},{"date":"2023-06-23","close":16387.6523},{"date":"2023-06-26","close":16396.5586},{"date":"2023-06-27","close":17634.5391},{"date":"2023-06-28","close":18658.7676},{"date":"2023-06-29","close":18703.2988},{"date":"2023-06-30","close":19104.084},{"date":"2023-07-03","close":18569.7031},{"date":"2023-07-04","close":18569.7031},{"date":"2023-07-05","close":18347.0449},{"date":"2023-07-06","close":17590.0078},{"date":"2023-07-07","close":17598.9141},{"date":"2023-07-10","close":16895.3125},{"date":"2023-07-11","close":16948.75},{"date":"2023-07-12","close":17554.3828},{"date":"2023-07-13","close":16832.9688},{"date":"2023-07-14","close":16877.5},{"date":"2023-07-17","close":16637.0293},{"date":"2023-07-18","close":16423.2773},{"date":"2023-07-19","close":16120.4629},{"date":"2023-07-20","close":16227.3389},{"date":"2023-07-21","close":16458.9043},{"date":"2023-07-24","close":16164.9932},{"date":"2023-07-25","close":16031.3984},{"date":"2023-07-26","close":15479.2061},{"date":"2023-07-27","close":15951.2412},{"date":"2023-07-28","close":16200.6191},{"date":"2023-07-31","close":15969.0557},{"date":"2023-08-01","close":16031.3984},{"date":"2023-08-02","close":15799.835},{"date":"2023-08-03","close":15817.6465},{"date":"2023-08-04","close":17269.3789},{"date":"2023-08-07","close":17812.666},{"date":"2023-08-08","close":17109.0645},{"date":"2023-08-09","close":17100.1602},{"date":"2023-08-10","close":17857.1973},{"date":"2023-08-11","close":18079.8555},{"date":"2023-08-14","close":19415.8047},{"date":"2023-08-16","close":18836.8945},{"date":"2023-08-17","close":18658.7676},{"date":"2023-08-18","close":18658.7676},{"date":"2023-08-21","close":18391.5762},{"date":"2023-08-22","close":18124.3867},{"date":"2023-08-23","close":16877.5},{"date":"2023-08-24","close":16824.0625},{"date":"2023-08-25","close":16859.6875},{"date":"2023-08-28","close":17215.9414},{"date":"2023-08-29","close":17340.6289},{"date":"2023-08-30","close":17349.5371},{"date":"2023-08-31","close":17385.1621},{"date":"2023-09-01","close":17946.2598},{"date":"2023-09-04","close":17990.791},{"date":"2023-09-05","close":18836.8945},{"date":"2023-09-06","close":18124.3867},{"date":"2023-09-07","close":18569.7031},{"date":"2023-09-08","close":18525.1719},{"date":"2023-09-11","close":19237.6797},{"date":"2023-09-12","close":18881.4258},{"date":"2023-09-13","close":18347.0449},{"date":"2023-09-14","close":19638.4629},{"date":"2023-09-15","close":18925.957},{"date":"2023-09-18","close":18703.2988},{"date":"2023-09-19","close":18480.6406},{"date":"2023-09-20","close":18525.1719},{"date":"2023-09-21","close":18168.918},{"date":"2023-09-22","close":17990.791},{"date":"2023-09-25","close":18614.2344},{"date":"2023-09-26","close":17598.9141},{"date":"2023-09-27","close":17545.4766},{"date":"2023-10-04","close":17313.9102},{"date":"2023-10-05","close":16975.4707},{"date":"2023-10-06","close":17037.8145},{"date":"2023-10-10","close":16717.1855},{"date":"2023-10-11","close":17367.3496},{"date":"2023-10-12","close":17367.3496},{"date":"2023-10-13","close":17171.4082},{"date":"2023-10-16","close":17028.9082},{"date":"2023-10-17","close":17162.502},{"date":"2023-10-18","close":18347.0449},{"date":"2023-10-19","close":18792.3613},{"date":"2023-10-20","close":18035.3242},{"date":"2023-10-23","close":18480.6406},{"date":"2023-10-24","close":18792.3613},{"date":"2023-10-25","close":19326.7422},{"date":"2023-10-26","close":18970.4883},{"date":"2023-10-27","close":18569.7031},{"date":"2023-10-30","close":18658.7676},{"date":"2023-10-31","close":20350.9688},{"date":"2023-11-01","close":20128.3125},{"date":"2023-11-02","close":20128.3125},{"date":"2023-11-03","close":19772.0605},{"date":"2023-11-06","close":20395.502},{"date":"2023-11-07","close":20217.375},{"date":"2023-11-08","close":20440.0312},{"date":"2023-11-09","close":21375.1992},{"date":"2023-11-10","close":20529.0957},{"date":"2023-11-13","close":20662.6914},{"date":"2023-11-14","close":19816.5898},{"date":"2023-11-15","close":19905.6543},{"date":"2023-11-16","close":20484.5645},{"date":"2023-11-17","close":20796.2871},{"date":"2023-11-20","close":20529.0957},{"date":"2023-11-21","close":20974.4141},{"date":"2023-11-22","close":20440.0312},{"date":"2023-11-23","close":19772.0605},{"date":"2023-11-24","close":19682.9961},{"date":"2023-11-27","close":19638.4629},{"date":"2023-11-28","close":19460.3379},{"date":"2023-11-29","close":18925.957},{"date":"2023-11-30","close":18480.6406},{"date":"2023-12-01","close":18658.7676},{"date":"2023-12-04","close":19282.2109},{"date":"2023-12-05","close":19237.6797},{"date":"2023-12-06","close":19282.2109},{"date":"2023-12-07","close":18792.3613},{"date":"2023-12-08","close":18792.3613},{"date":"2023-12-11","close":19905.6543},{"date":"2023-12-12","close":19861.123},{"date":"2023-12-13","close":19727.5273},{"date":"2023-12-14","close":19326.7422},{"date":"2023-12-15","close":19326.7422},{"date":"2023-12-18","close":19504.8691},{"date":"2023-12-19","close":19950.1875},{"date":"2023-12-20","close":19905.6543},{"date":"2023-12-21","close":19504.8691},{"date":"2023-12-22","close":19549.4023},{"date":"2023-12-26","close":19727.5273},{"date":"2023-12-27","close":19271.9258},{"date":"2023-12-28","close":19180.8047},{"date":"2024-01-02","close":18770.7637},{"date":"2024-01-03","close":18451.8438},{"date":"2024-01-04","close":18542.9629},{"date":"2024-01-05","close":18069.1387},{"date":"2024-01-08","close":18269.6035},{"date":"2024-01-09","close":18679.6445},{"date":"2024-01-10","close":18269.6035},{"date":"2024-01-11","close":18360.7227},{"date":"2024-01-12","close":18315.1621},{"date":"2024-01-15","close":18224.043},{"date":"2024-01-16","close":17649.9863},{"date":"2024-01-17","close":17968.9062},{"date":"2024-01-18","close":18315.1621},{"date":"2024-01-19","close":18096.4766},{"date":"2024-01-22","close":18224.043},{"date":"2024-01-23","close":17968.9062},{"date":"2024-01-24","close":17850.4492},{"date":"2024-01-25","close":18187.5957},{"date":"2024-01-26","close":17923.3477},{"date":"2024-01-29","close":17923.3477},{"date":"2024-01-30","close":18634.084},{"date":"2024-01-31","close":18770.7637},{"date":"2024-02-01","close":18542.9629},{"date":"2024-02-02","close":18679.6445},{"date":"2024-02-05","close":18816.3242},{"date":"2024-02-06","close":18770.7637},{"date":"2024-02-07","close":18770.7637},{"date":"2024-02-08","close":18360.7227},{"date":"2024-02-13","close":18634.084},{"date":"2024-02-14","close":19545.2871},{"date":"2024-02-15","close":19408.6055},{"date":"2024-02-16","close":19363.0469},{"date":"2024-02-19","close":19317.4863},{"date":"2024-02-20","close":19135.2461},{"date":"2024-02-21","close":19499.7266},{"date":"2024-02-22","close":19545.2871},{"date":"2024-02-23","close":19773.0879},{"date":"2024-02-26","close":19226.3652},{"date":"2024-02-27","close":19317.4863},{"date":"2024-02-28","close":19180.8047},{"date":"2024-02-29","close":18588.5234},{"date":"2024-03-04","close":18087.3613},{"date":"2024-03-05","close":17549.7539},{"date":"2024-03-06","close":17376.625},{"date":"2024-03-07","close":16602.1035},{"date":"2024-03-08","close":16911.9121},{"date":"2024-03-11","close":17540.6426},{"date":"2024-03-12","close":17458.6328},{"date":"2024-03-13","close":17622.6484},{"date":"2024-03-14","close":17850.4492},{"date":"2024-03-15","close":17631.7617},{"date":"2024-03-18","close":18005.3555},{"date":"2024-03-19","close":18497.4043},{"date":"2024-03-20","close":18315.1621},{"date":"2024-03-21","close":18907.4453},{"date":"2024-03-22","close":18451.8438},{"date":"2024-03-25","close":18224.043},{"date":"2024-03-26","close":18078.25},{"date":"2024-03-27","close":18224.043},{"date":"2024-03-28","close":18224.043},{"date":"2024-03-29","close":18214.9316},{"date":"2024-04-01","close":19226.3652},{"date":"2024-04-02","close":19317.4863},{"date":"2024-04-03","close":19454.166},{"date":"2024-04-04","close":19089.6855},{"date":"2024-04-05","close":18634.084},{"date":"2024-04-08","close":18679.6445},{"date":"2024-04-09","close":18634.084},{"date":"2024-04-11","close":18315.1621},{"date":"2024-04-12","close":17868.6758},{"date":"2024-04-15","close":17558.8652},{"date":"2024-04-16","close":17413.0742},{"date":"2024-04-17","close":18588.5234},{"date":"2024-04-18","close":18861.8848},{"date":"2024-04-19","close":18725.2031},{"date":"2024-04-22","close":19454.166},{"date":"2024-04-23","close":19089.6855},{"date":"2024-04-24","close":19089.6855},{"date":"2024-04-25","close":18998.5645},{"date":"2024-04-26","close":18953.0039},{"date":"2024-04-29","close":19909.7676},{"date":"2024-04-30","close":19727.5273},{"date":"2024-05-02","close":19499.7266},{"date":"2024-05-03","close":19590.8477},{"date":"2024-05-07","close":19681.9668},{"date":"2024-05-08","close":19864.207},{"date":"2024-05-09","close":19818.6465},{"date":"2024-05-10","close":19864.207},{"date":"2024-05-13","close":19590.8477},{"date":"2024-05-14","close":19727.5273},{"date":"2024-05-16","close":20228.6895},{"date":"2024-05-17","close":20319.8086},{"date":"2024-05-20","close":20274.248},{"date":"2024-05-21","close":19545.2871},{"date":"2024-05-22","close":18816.3242},{"date":"2024-05-23","close":18269.6035},{"date":"2024-05-24","close":18360.7227},{"date":"2024-05-27","close":18451.8438},{"date":"2024-05-28","close":18497.4043},{"date":"2024-05-29","close":18451.8438},{"date":"2024-05-30","close":18451.8438},{"date":"2024-05-31","close":21504.3711},{"date":"2024-06-03","close":21094.3301},{"date":"2024-06-04","close":20092.0078},{"date":"2024-06-05","close":19135.2461},{"date":"2024-06-07","close":19408.6055},{"date":"2024-06-10","close":18816.3242},{"date":"2024-06-11","close":19044.125},{"date":"2024-06-12","close":19135.2461},{"date":"2024-06-13","close":18998.5645},{"date":"2024-06-14","close":19044.125},{"date":"2024-06-17","close":19773.0879},{"date":"2024-06-18","close":19180.8047},{"date":"2024-06-19","close":18953.0039},{"date":"2024-06-20","close":19044.125},{"date":"2024-06-21","close":18679.6445},{"date":"2024-06-24","close":18315.1621},{"date":"2024-06-25","close":18634.084},{"date":"2024-06-26","close":18269.6035},{"date":"2024-06-27","close":17495.082},{"date":"2024-06-28","close":18360.7227},{"date":"2024-07-01","close":17950.6836},{"date":"2024-07-02","close":17731.9941},{"date":"2024-07-03","close":17085.041},{"date":"2024-07-04","close":17367.5137},{"date":"2024-07-05","close":17659.0977},{"date":"2024-07-08","close":17677.3223},{"date":"2024-07-09","close":18224.043},{"date":"2024-07-10","close":18497.4043},{"date":"2024-07-11","close":18816.3242},{"date":"2024-07-12","close":19681.9668},{"date":"2024-07-15","close":19499.7266},{"date":"2024-07-16","close":19408.6055},{"date":"2024-07-17","close":19590.8477},{"date":"2024-07-18","close":19180.8047},{"date":"2024-07-19","close":18634.084},{"date":"2024-07-22","close":18178.4824},{"date":"2024-07-23","close":18315.1621},{"date":"2024-07-24","close":18542.9629},{"date":"2024-07-25","close":18224.043},{"date":"2024-07-26","close":18451.8438},{"date":"2024-07-29","close":18151.1465},{"date":"2024-07-30","close":17814.0039},{"date":"2024-07-31","close":17905.123},{"date":"2024-08-01","close":18224.043},{"date":"2024-08-02","close":18023.5781},{"date":"2024-08-05","close":15772.9102},{"date":"2024-08-06","close":16219.3984},{"date":"2024-08-07","close":16346.9668},{"date":"2024-08-08","close":16246.7354},{"date":"2024-08-09","close":16693.2227},{"date":"2024-08-12","close":17130.6016},{"date":"2024-08-13","close":16611.2168},{"date":"2024-08-14","close":16155.6152},{"date":"2024-08-16","close":16091.8291},{"date":"2024-08-19","close":15727.3506},{"date":"2024-08-20","close":15417.541},{"date":"2024-08-21","close":15444.877},{"date":"2024-08-22","close":15690.9004},{"date":"2024-08-23","close":15763.7969},{"date":"2024-08-26","close":15745.5732},{"date":"2024-08-27","close":15864.0283},{"date":"2024-08-28","close":15308.1963},{"date":"2024-08-29","close":15135.0674},{"date":"2024-08-30","close":14998.3877},{"date":"2024-09-02","close":14479.002},{"date":"2024-09-03","close":14387.8818},{"date":"2024-09-04","close":13740.9287},{"date":"2024-09-05","close":13977.8418},{"date":"2024-09-06","close":13540.4648},{"date":"2024-09-09","close":13640.6963},{"date":"2024-09-10","close":13330.8877},{"date":"2024-09-11","close":13212.4307},{"date":"2024-09-12","close":13349.1113},{"date":"2024-09-13","close":13677.1445},{"date":"2024-09-19","close":13467.5674},{"date":"2024-09-20","close":13476.6797},{"date":"2024-09-23","close":13658.9209},{"date":"2024-09-24","close":13986.9531},{"date":"2024-09-25","close":14242.0898},{"date":"2024-09-26","close":14360.5459},{"date":"2024-09-27","close":14497.2266},{"date":"2024-09-30","close":14579.2344},{"date":"2024-10-02","close":14305.874},{"date":"2024-10-04","close":14078.0732},{"date":"2024-10-07","close":14324.0977},{"date":"2024-10-08","close":14169.1943},{"date":"2024-10-10","close":14260.3145},{"date":"2024-10-11","close":14396.9941},{"date":"2024-10-14","close":15016.6113},{"date":"2024-10-15","close":14998.3877},{"date":"2024-10-16","close":15344.6445},{"date":"2024-10-17","close":14752.3633},{"date":"2024-10-18","close":14406.1064},{"date":"2024-10-21","close":14533.6748},{"date":"2024-10-22","close":14214.7539},{"date":"2024-10-23","close":14087.1855},{"date":"2024-10-24","close":14396.9941},{"date":"2024-10-25","close":13895.833},{"date":"2024-10-28","close":14169.1943},{"date":"2024-10-29","close":13904.9443},{"date":"2024-10-30","close":13750.041},{"date":"2024-10-31","close":14023.4004},{"date":"2024-11-01","close":13886.7217},{"date":"2024-11-04","close":14023.4004},{"date":"2024-11-05","close":14005.1777},{"date":"2024-11-06","close":13968.7295},{"date":"2024-11-07","close":13850.2725},{"date":"2024-11-08","close":13713.5928},{"date":"2024-11-11","close":13221.5439},{"date":"2024-11-12","close":12574.5898},{"date":"2024-11-13","close":12410.5732},{"date":"2024-11-14","close":12082.541},{"date":"2024-11-15","close":12702.1582},{"date":"2024-11-18","close":12301.2295},{"date":"2024-11-19","close":12374.125},{"date":"2024-11-20","close":12137.2129},{"date":"2024-11-21","close":12173.6611},{"date":"2024-11-22","close":12820.6152},{"date":"2024-11-25","close":12820.6152},{"date":"2024-11-26","close":12829.7266},{"date":"2024-11-27","close":12929.958},{"date":"2024-11-28","close":12975.5186},{"date":"2024-11-29","close":12902.623},{"date":"2024-12-02","close":12629.2617},{"date":"2024-12-03","close":13021.0791},{"date":"2024-12-04","close":12939.0713},{"date":"2024-12-05","close":12811.502},{"date":"2024-12-06","close":12939.0713},{"date":"2024-12-09","close":12474.3584},{"date":"2024-12-10","close":12683.9346},{"date":"2024-12-11","close":13075.752},{"date":"2024-12-12","close":13212.4307},{"date":"2024-12-13","close":13239.7676},{"date":"2024-12-16","close":12838.8379},{"date":"2024-12-17","close":12975.5186},{"date":"2024-12-18","close":13066.6387},{"date":"2024-12-19","close":13030.1914},{"date":"2024-12-20","close":12665.71},{"date":"2024-12-23","close":13194.208},{"date":"2024-12-24","close":13075.752},{"date":"2024-12-26","close":13030.1914},{"date":"2024-12-27","close":12802.3906},{"date":"2024-12-30","close":12911.7344},{"date":"2025-01-02","close":12529.0303},{"date":"2025-01-03","close":12574.5898},{"date":"2025-01-06","close":12638.374},{"date":"2025-01-07","close":12483.4697},{"date":"2025-01-08","close":12583.7012},{"date":"2025-01-09","close":12574.5898},{"date":"2025-01-10","close":12474.3584},{"date":"2025-01-13","close":12173.6611},{"date":"2025-01-14","close":12264.7812},{"date":"2025-01-15","close":12155.4375},{"date":"2025-01-16","close":12055.2051},{"date":"2025-01-17","close":12064.3164},{"date":"2025-01-20","close":12100.7646},{"date":"2025-01-21","close":12027.8682},{"date":"2025-01-22","close":12128.1016},{"date":"2025-01-23","close":11954.9727},{"date":"2025-01-24","close":12137.2129},{"date":"2025-01-31","close":11982.3086},{"date":"2025-02-03","close":11572.2676},{"date":"2025-02-04","close":11809.1797},{"date":"2025-02-05","close":11863.8516},{"date":"2025-02-06","close":12346.7891},{"date":"2025-02-07","close":12219.2217},{"date":"2025-02-10","close":12565.4785},{"date":"2025-02-11","close":11927.6367},{"date":"2025-02-12","close":11809.1797},{"date":"2025-02-13","close":11781.8447},{"date":"2025-02-14","close":11508.4834},{"date":"2025-02-17","close":11517.5947},{"date":"2025-02-18","close":11481.1475},{"date":"2025-02-19","close":11472.0352},{"date":"2025-02-20","close":11645.1641},{"date":"2025-02-21","close":11563.1553},{"date":"2025-02-24","close":11626.9395},{"date":"2025-02-25","close":11353.5791},{"date":"2025-02-26","close":11508.4834},{"date":"2025-02-27","close":11535.8193},{"date":"2025-02-28","close":10624.6172},{"date":"2025-03-04","close":10679.2891},{"date":"2025-03-05","close":10815.9697},{"date":"2025-03-06","close":10989.0977},{"date":"2025-03-07","close":11226.0107},{"date":"2025-03-10","close":11226.0107},{"date":"2025-03-11","close":11271.5713},{"date":"2025-03-12","close":11089.3301},{"date":"2025-03-13","close":10806.8584},{"date":"2025-03-14","close":10934.4258},{"date":"2025-03-17","close":11052.8818},{"date":"2025-03-18","close":11043.7705},{"date":"2025-03-19","close":11125.7783},{"date":"2025-03-20","close":11034.6582},{"date":"2025-03-21","close":10998.21},{"date":"2025-03-24","close":10907.0898},{"date":"2025-03-25","close":10970.874},{"date":"2025-03-26","close":10907.0898},{"date":"2025-03-27","close":10934.4258},{"date":"2025-03-28","close":10943.9346},{"date":"2025-03-31","close":10582.623},{"date":"2025-04-01","close":10487.541},{"date":"2025-04-02","close":10240.3281},{"date":"2025-04-03","close":9365.5742},{"date":"2025-04-04","close":9707.8691},{"date":"2025-04-07","close":9574.7539},{"date":"2025-04-08","close":9384.5898},{"date":"2025-04-09","close":9498.6885},{"date":"2025-04-10","close":10287.8691},{"date":"2025-04-11","close":10192.7871},{"date":"2025-04-14","close":10135.7373},{"date":"2025-04-15","close":10297.377},{"date":"2025-04-16","close":9983.6064},{"date":"2025-04-17","close":10202.2949},{"date":"2025-04-18","close":10211.8037},{"date":"2025-04-21","close":10059.6719},{"date":"2025-04-22","close":10078.6885},{"date":"2025-04-23","close":10354.4258},{"date":"2025-04-24","close":10240.3281},{"date":"2025-04-25","close":10592.1309},{"date":"2025-04-28","close":10544.5898},{"date":"2025-04-29","close":10649.1807},{"date":"2025-04-30","close":10601.6396},{"date":"2025-05-02","close":10649.1807},{"date":"2025-05-07","close":10525.5742},{"date":"2025-05-08","close":10649.1807},{"date":"2025-05-09","close":10573.1143},{"date":"2025-05-12","close":10753.7705},{"date":"2025-05-13","close":10896.3936},{"date":"2025-05-14","close":10810.8193},{"date":"2025-05-15","close":10506.5576},{"date":"2025-05-16","close":10107.2129},{"date":"2025-05-19","close":9726.8848},{"date":"2025-05-20","close":9840.9834},{"date":"2025-05-21","close":9593.7705},{"date":"2025-05-22","close":9565.2461},{"date":"2025-05-23","close":9612.7871},{"date":"2025-05-26","close":9850.4922},{"date":"2025-05-27","close":9888.5244},{"date":"2025-05-28","close":9917.0488},{"date":"2025-05-29","close":11200.6553},{"date":"2025-05-30","close":10554.0986},{"date":"2025-06-02","close":10192.7871},{"date":"2025-06-04","close":10363.9346},{"date":"2025-06-05","close":10335.4102},{"date":"2025-06-09","close":10363.9346},{"date":"2025-06-10","close":10478.0332},{"date":"2025-06-11","close":10582.623},{"date":"2025-06-12","close":10525.5742},{"date":"2025-06-13","close":10202.2949},{"date":"2025-06-16","close":10021.6396},{"date":"2025-06-17","close":9879.0166},{"date":"2025-06-18","close":9926.5576},{"date":"2025-06-19","close":10059.6719},{"date":"2025-06-20","close":10211.8037},{"date":"2025-06-23","close":9936.0654},{"date":"2025-06-24","close":10145.2461},{"date":"2025-06-25","close":10192.7871},{"date":"2025-06-26","close":10116.7217},{"date":"2025-06-27","close":9936.0654},{"date":"2025-06-30","close":9917.0488},{"date":"2025-07-01","close":10088.1963},{"date":"2025-07-02","close":10335.4102},{"date":"2025-07-03","close":11048.5244},{"date":"2025-07-04","close":10478.0332},{"date":"2025-07-07","close":10325.9014},{"date":"2025-07-08","close":10344.918},{"date":"2025-07-09","close":10544.5898},{"date":"2025-07-10","close":10677.7051},{"date":"2025-07-11","close":10753.7705},{"date":"2025-07-14","close":10706.2295},{"date":"2025-07-15","close":10544.5898},{"date":"2025-07-16","close":10382.9512},{"date":"2025-07-17","close":10392.459},{"date":"2025-07-18","close":10535.082},{"date":"2025-07-21","close":10525.5742},{"date":"2025-07-22","close":10382.9512},{"date":"2025-07-23","close":10554.0986},{"date":"2025-07-24","close":10297.377},{"date":"2025-07-25","close":10164.2627},{"date":"2025-07-28","close":10097.7051},{"date":"2025-07-29","close":9964.5898},{"date":"2025-07-30","close":10012.1309},{"date":"2025-07-31","close":10012.1309},{"date":"2025-08-01","close":9650.8193},{"date":"2025-08-04","close":9745.9014},{"date":"2025-08-05","close":9783.9346},{"date":"2025-08-06","close":9945.5742},{"date":"2025-08-07","close":10002.623},{"date":"2025-08-08","close":9945.5742},{"date":"2025-08-11","close":9869.5078},{"date":"2025-08-12","close":9821.9668},{"date":"2025-08-13","close":9736.3936},{"date":"2025-08-14","close":9688.8525},{"date":"2025-08-18","close":9365.5742},{"date":"2025-08-19","close":9289.5078},{"date":"2025-08-20","close":9184.918},{"date":"2025-08-21","close":9137.377},{"date":"2025-08-22","close":9175.4102},{"date":"2025-08-25","close":9156.3936},{"date":"2025-08-26","close":8899.6719},{"date":"2025-08-27","close":8842.623},{"date":"2025-08-28","close":8899.6719},{"date":"2025-08-29","close":8842.623},{"date":"2025-09-01","close":8747.541},{"date":"2025-09-02","close":8642.9512},{"date":"2025-09-03","close":8766.5576},{"date":"2025-09-04","close":8918.6885},{"date":"2025-09-05","close":8937.7051},{"date":"2025-09-08","close":9032.7871},{"date":"2025-09-09","close":9327.541},{"date":"2025-09-10","close":9821.9668},{"date":"2025-09-11","close":9850.4922},{"date":"2025-09-12","close":10002.623},{"date":"2025-09-15","close":10088.1963},{"date":"2025-09-16","close":10164.2627},{"date":"2025-09-17","close":10240.3281},{"date":"2025-09-18","close":10316.3936},{"date":"2025-09-19","close":10780.0},{"date":"2025-09-22","close":10325.9014},{"date":"2025-09-23","close":10420.9834},{"date":"2025-09-24","close":10363.9346},{"date":"2025-09-25","close":10382.9512},{"date":"2025-09-26","close":10097.7051},{"date":"2025-09-29","close":10259.3447},{"date":"2025-09-30","close":10107.2129},{"date":"2025-10-01","close":9698.3604},{"date":"2025-10-02","close":9926.5576},{"date":"2025-10-10","close":9688.8525},{"date":"2025-10-13","close":9612.7871},{"date":"2025-10-14","close":9688.8525},{"date":"2025-10-15","close":9907.541},{"date":"2025-10-16","close":9936.0654},{"date":"2025-10-17","close":10145.2461},{"date":"2025-10-20","close":10021.6396},{"date":"2025-10-21","close":9917.0488},{"date":"2025-10-22","close":10021.6396},{"date":"2025-10-23","close":9993.1143},{"date":"2025-10-24","close":10012.1309},{"date":"2025-10-27","close":10696.7217},{"date":"2025-10-28","close":10316.3936},{"date":"2025-10-29","close":10126.2295},{"date":"2025-10-30","close":9945.5742},{"date":"2025-10-31","close":10050.1641},{"date":"2025-11-03","close":9888.5244},{"date":"2025-11-04","close":9860.0},{"date":"2025-11-05","close":9840.9834},{"date":"2025-11-06","close":10078.6885},{"date":"2025-11-07","close":10316.3936},{"date":"2025-11-10","close":10858.3604},{"date":"2025-11-11","close":11162.623},{"date":"2025-11-12","close":11362.2949},{"date":"2025-11-13","close":11476.3936},{"date":"2025-11-14","close":11961.3115},{"date":"2025-11-17","close":12189.5078},{"date":"2025-11-18","close":12132.459},{"date":"2025-11-19","close":12303.6064},{"date":"2025-11-20","close":12389.1807},{"date":"2025-11-21","close":12579.3447},{"date":"2025-11-24","close":12655.4102},{"date":"2025-11-25","close":12436.7217},{"date":"2025-11-26","close":12788.5244},{"date":"2025-11-27","close":12902.623},{"date":"2025-11-28","close":12265.5742},{"date":"2025-12-01","close":12427.2129},{"date":"2025-12-02","close":12836.0654},{"date":"2025-12-03","close":12683.9346},{"date":"2025-12-04","close":12702.9512},{"date":"2025-12-05","close":12579.3447},{"date":"2025-12-08","close":12493.7705},{"date":"2025-12-09","close":12360.6553},{"date":"2025-12-10","close":12256.0654},{"date":"2025-12-11","close":12265.5742},{"date":"2025-12-12","close":12522.2949},{"date":"2025-12-15","close":13083.2783},{"date":"2025-12-16","close":12950.1641},{"date":"2025-12-17","close":14290.8193},{"date":"2025-12-18","close":14262.2949},{"date":"2025-12-19","close":14205.2461},{"date":"2025-12-22","close":13977.0488},{"date":"2025-12-23","close":13682.2949},{"date":"2025-12-24","close":13530.1641},{"date":"2025-12-26","close":13244.918},{"date":"2025-12-29","close":12626.8848},{"date":"2025-12-30","close":12645.9014},{"date":"2026-01-02","close":12436.7217},{"date":"2026-01-05","close":12417.7051},{"date":"2026-01-06","close":12503.2783},{"date":"2026-01-07","close":13273.4424},{"date":"2026-01-08","close":13216.3936},{"date":"2026-01-09","close":13282.9512},{"date":"2026-01-12","close":13159.3447},{"date":"2026-01-13","close":13244.918},{"date":"2026-01-14","close":13501.6396},{"date":"2026-01-15","close":13340.0},{"date":"2026-01-16","close":13349.5078},{"date":"2026-01-19","close":13644.2627},{"date":"2026-01-20","close":13872.459},{"date":"2026-01-21","close":13492.1309},{"date":"2026-01-22","close":13492.1309},{"date":"2026-01-23","close":13206.8848},{"date":"2026-01-26","close":12655.4102},{"date":"2026-01-27","close":12912.1309},{"date":"2026-01-28","close":13406.5576},{"date":"2026-01-29","close":13263.9346},{"date":"2026-01-30","close":13292.459},{"date":"2026-02-02","close":13615.7373},{"date":"2026-02-03","close":14186.2295},{"date":"2026-02-04","close":14376.3936},{"date":"2026-02-05","close":14747.2129},{"date":"2026-02-06","close":14404.918},{"date":"2026-02-09","close":12237.0488},{"date":"2026-02-10","close":12341.6396},{"date":"2026-02-11","close":12322.623},{"date":"2026-02-12","close":12351.1475},{"date":"2026-02-13","close":12037.377},{"date":"2026-02-19","close":12151.4756},{"date":"2026-02-20","close":12313.1143},{"date":"2026-02-23","close":13349.5078},{"date":"2026-02-24","close":13625.2461},{"date":"2026-02-25","close":13786.8848},{"date":"2026-02-26","close":13625.2461},{"date":"2026-02-27","close":13587.2129},{"date":"2026-03-03","close":13035.7373},{"date":"2026-03-04","close":11685.5742},{"date":"2026-03-05","close":12427.2129},{"date":"2026-03-06","close":12180.0},{"date":"2026-03-09","close":11828.1963},{"date":"2026-03-10","close":11923.2783},{"date":"2026-03-11","close":11980.3281},{"date":"2026-03-12","close":12075.4102},{"date":"2026-03-13","close":11676.0654},{"date":"2026-03-16","close":11628.5244},{"date":"2026-03-17","close":11609.5078},{"date":"2026-03-18","close":11657.0488},{"date":"2026-03-19","close":11542.9512},{"date":"2026-03-20","close":11733.1143},{"date":"2026-03-23","close":11295.7373},{"date":"2026-03-24","close":11409.8359},{"date":"2026-03-25","close":11619.0166},{"date":"2026-03-26","close":11533.4424},{"date":"2026-03-27","close":11600.0},{"date":"2026-03-30","close":11370.0},{"date":"2026-03-31","close":11030.0},{"date":"2026-04-01","close":11320.0},{"date":"2026-04-02","close":10940.0},{"date":"2026-04-03","close":10980.0},{"date":"2026-04-06","close":10800.0},{"date":"2026-04-07","close":11180.0},{"date":"2026-04-08","close":11410.0},{"date":"2026-04-09","close":11440.0},{"date":"2026-04-10","close":11550.0},{"date":"2026-04-13","close":11230.0},{"date":"2026-04-14","close":11370.0},{"date":"2026-04-15","close":11510.0},{"date":"2026-04-16","close":11690.0},{"date":"2026-04-17","close":11660.0},{"date":"2026-04-20","close":11830.0},{"date":"2026-04-21","close":11870.0},{"date":"2026-04-22","close":11710.0},{"date":"2026-04-23","close":11620.0},{"date":"2026-04-24","close":11700.0},{"date":"2026-04-27","close":11660.0},{"date":"2026-04-28","close":11810.0},{"date":"2026-04-29","close":11860.0},{"date":"2026-04-30","close":11540.0},{"date":"2026-05-04","close":11610.0},{"date":"2026-05-06","close":11280.0},{"date":"2026-05-07","close":11360.0},{"date":"2026-05-08","close":11060.0},{"date":"2026-05-11","close":10480.0},{"date":"2026-05-12","close":10630.0},{"date":"2026-05-13","close":10280.0},{"date":"2026-05-14","close":10450.0},{"date":"2026-05-15","close":10650.0},{"date":"2026-05-18","close":9750.0},{"date":"2026-05-19","close":9710.0},{"date":"2026-05-20","close":9260.0},{"date":"2026-05-21","close":9330.0},{"date":"2026-05-22","close":9450.0},{"date":"2026-05-26","close":9270.0},{"date":"2026-05-27","close":9090.0},{"date":"2026-05-28","close":9190.0},{"date":"2026-05-29","close":8860.0},{"date":"2026-06-01","close":8650.0},{"date":"2026-06-02","close":8780.0},{"date":"2026-06-04","close":8480.0},{"date":"2026-06-05","close":8850.0},{"date":"2026-06-08","close":8350.0},{"date":"2026-06-09","close":8760.0},{"date":"2026-06-10","close":8520.0},{"date":"2026-06-11","close":8490.0},{"date":"2026-06-12","close":8690.0},{"date":"2026-06-15","close":8950.0},{"date":"2026-06-16","close":9110.0},{"date":"2026-06-17","close":9040.0},{"date":"2026-06-18","close":8650.0},{"date":"2026-06-19","close":8570.0},{"date":"2026-06-22","close":8590.0},{"date":"2026-06-23","close":8220.0},{"date":"2026-06-24","close":8190.0},{"date":"2026-06-25","close":8010.0},{"date":"2026-06-26","close":7900.0},{"date":"2026-06-29","close":8370.0},{"date":"2026-06-30","close":8100.0},{"date":"2026-07-01","close":8220.0},{"date":"2026-07-02","close":8990.0},{"date":"2026-07-03","close":8720.0},{"date":"2026-07-06","close":8870.0},{"date":"2026-07-07","close":9020.0},{"date":"2026-07-08","close":8800.0},{"date":"2026-07-09","close":9000.0},{"date":"2026-07-10","close":9100.0},{"date":"2026-07-13","close":9050.0},{"date":"2026-07-14","close":9120.0},{"date":"2026-07-15","close":9100.0},{"date":"2026-07-16","close":9500.0},{"date":"2026-07-20","close":9190.0},{"date":"2026-07-21","close":8940.0},{"date":"2026-07-22","close":8870.0},{"date":"2026-07-23","close":9560.0},{"date":"2026-07-24","close":9270.0},{"date":"2026-07-27","close":9330.0},{"date":"2026-07-28","close":9060.0},{"date":"2026-07-29","close":8900.0},{"date":"2026-07-30","close":9000.0},{"date":"2026-07-31","close":9120.0},{"date":"2026-08-03","close":9000.0},{"date":"2026-08-04","close":9230.0},{"date":"2026-08-05","close":9210.0},{"date":"2026-08-06","close":9190.0},{"date":"2026-08-07","close":9170.0},{"date":"2026-08-10","close":9170.0},{"date":"2026-08-11","close":9120.0},{"date":"2026-08-12","close":9020.0},{"date":"2026-08-13","close":8980.0},{"date":"2026-08-14","close":9140.0},{"date":"2026-08-18","close":9970.0},{"date":"2026-08-19","close":9230.0},{"date":"2026-08-20","close":9050.0},{"date":"2026-08-21","close":8840.0},{"date":"2026-08-24","close":9050.0},{"date":"2026-08-25","close":8930.0},{"date":"2026-08-26","close":8970.0},{"date":"2026-08-27","close":8870.0},{"date":"2026-08-28","close":8930.0},{"date":"2026-08-31","close":8930.0},{"date":"2026-09-01","close":9100.0},{"date":"2026-09-02","close":9200.0},{"date":"2026-09-03","close":9010.0},{"date":"2026-09-04","close":9110.0},{"date":"2026-09-07","close":9140.0},{"date":"2026-09-08","close":9110.0},{"date":"2026-09-09","close":9030.0},{"date":"2026-09-10","close":8980.0},{"date":"2026-09-11","close":9080.0},{"date":"2026-09-14","close":9030.0},{"date":"2026-09-15","close":9030.0},{"date":"2026-09-16","close":8910.0},{"date":"2026-09-17","close":8920.0},{"date":"2026-09-18","close":8900.0},{"date":"2026-09-21","close":8720.0},{"date":"2026-09-22","close":8700.0},{"date":"2026-09-23","close":8600.0},{"date":"2026-09-28","close":8580.0},{"date":"2026-09-29","close":8550.0},{"date":"2026-09-30","close":8610.0},{"date":"2026-10-01","close":8700.0},{"date":"2026-10-02","close":8780.0},{"date":"2026-10-06","close":8880.0},{"date":"2026-10-07","close":8790.0},{"date":"2026-10-08","close":8820.0},{"date":"2026-10-12","close":8700.0},{"date":"2026-10-13","close":8570.0},{"date":"2026-10-14","close":8740.0},{"date":"2026-10-15","close":8520.0},{"date":"2026-10-16","close":8640.0},{"date":"2026-10-19","close":8770.0},{"date":"2026-10-20","close":8550.0},{"date":"2026-10-21","close":8570.0},{"date":"2026-10-22","close":8490.0},{"date":"2026-10-23","close":8380.0}],"chart_data":[{"date":"2024-10-24","open":14124,"high":14515,"low":13732,"close":14397,"volume":111224,"rsi_14":51.24,"sma_20":15855.5,"sma_60":16728.67,"sma_120":18802.67},{"date":"2024-10-25","open":14397,"high":14552,"low":13850,"close":13896,"volume":91360,"rsi_14":47.69,"sma_20":15850.5,"sma_60":16643.67,"sma_120":18756.0},{"date":"2024-10-28","open":14033,"high":14242,"low":13969,"close":14169,"volume":29594,"rsi_14":48.05,"sma_20":15846.5,"sma_60":16569.5,"sma_120":18712.25},{"date":"2024-10-29","open":14169,"high":14215,"low":13823,"close":13905,"volume":40999,"rsi_14":46.76,"sma_20":15821.5,"sma_60":16486.33,"sma_120":18657.33},{"date":"2024-10-30","open":13969,"high":13969,"low":13704,"close":13750,"volume":63172,"rsi_14":43.83,"sma_20":15780.5,"sma_60":16405.83,"sma_120":18602.67},{"date":"2024-10-31","open":13768,"high":14023,"low":13495,"close":14023,"volume":95243,"rsi_14":45.63,"sma_20":15750.0,"sma_60":16336.5,"sma_120":18552.58},{"date":"2024-11-01","open":13896,"high":13978,"low":13714,"close":13887,"volume":49319,"rsi_14":35.1,"sma_20":15727.0,"sma_60":16263.0,"sma_120":18500.42},{"date":"2024-11-04","open":13868,"high":14023,"low":13841,"close":14023,"volume":36023,"rsi_14":37.53,"sma_20":15724.0,"sma_60":16186.17,"sma_120":18448.67},{"date":"2024-11-05","open":14023,"high":14078,"low":13868,"close":14005,"volume":26759,"rsi_14":31.3,"sma_20":15706.5,"sma_60":16112.67,"sma_120":18395.08},{"date":"2024-11-06","open":14051,"high":14169,"low":13768,"close":13969,"volume":49469,"rsi_14":37.05,"sma_20":15695.5,"sma_60":16079.67,"sma_120":18341.58},{"date":"2024-11-07","open":13814,"high":13960,"low":13550,"close":13850,"volume":68120,"rsi_14":40.07,"sma_20":15673.0,"sma_60":16036.33,"sma_120":18286.58},{"date":"2024-11-08","open":13932,"high":14197,"low":13686,"close":13714,"volume":58503,"rsi_14":35.39,"sma_20":15635.5,"sma_60":15988.17,"sma_120":18232.83},{"date":"2024-11-11","open":13714,"high":13832,"low":13076,"close":13222,"volume":118394,"rsi_14":33.33,"sma_20":15537.0,"sma_60":15932.83,"sma_120":18173.33},{"date":"2024-11-12","open":13212,"high":13222,"low":12511,"close":12575,"volume":109302,"rsi_14":28.39,"sma_20":15404.0,"sma_60":15857.5,"sma_120":18103.33},{"date":"2024-11-13","open":12329,"high":12666,"low":12292,"close":12411,"volume":77815,"rsi_14":20.38,"sma_20":15243.0,"sma_60":15771.17,"sma_120":18031.0},{"date":"2024-11-14","open":12493,"high":12739,"low":12083,"close":12083,"volume":90837,"rsi_14":21.49,"sma_20":15096.5,"sma_60":15688.33,"sma_120":17956.08},{"date":"2024-11-15","open":12083,"high":12875,"low":12083,"close":12702,"volume":78269,"rsi_14":29.2,"sma_20":15003.0,"sma_60":15625.17,"sma_120":17893.5},{"date":"2024-11-18","open":12620,"high":12766,"low":12210,"close":12301,"volume":91212,"rsi_14":28.11,"sma_20":14880.5,"sma_60":15555.83,"sma_120":17833.92},{"date":"2024-11-19","open":12183,"high":12411,"low":12165,"close":12374,"volume":41092,"rsi_14":30.79,"sma_20":14779.5,"sma_60":15494.5,"sma_120":17780.0},{"date":"2024-11-20","open":12319,"high":12411,"low":12128,"close":12137,"volume":64293,"rsi_14":23.39,"sma_20":14672.5,"sma_60":15434.5,"sma_120":17723.08},{"date":"2024-11-21","open":12165,"high":12329,"low":11973,"close":12174,"volume":41665,"rsi_14":25.13,"sma_20":14550.5,"sma_60":15374.67,"sma_120":17665.67},{"date":"2024-11-22","open":12329,"high":13039,"low":12310,"close":12821,"volume":150605,"rsi_14":34.79,"sma_20":14491.5,"sma_60":15322.17,"sma_120":17613.75},{"date":"2024-11-25","open":12994,"high":13039,"low":12711,"close":12821,"volume":59432,"rsi_14":34.95,"sma_20":14417.5,"sma_60":15268.33,"sma_120":17562.25},{"date":"2024-11-26","open":12666,"high":12830,"low":12593,"close":12830,"volume":50364,"rsi_14":35.43,"sma_20":14358.5,"sma_60":15215.0,"sma_120":17510.83},{"date":"2024-11-27","open":12821,"high":13012,"low":12693,"close":12930,"volume":48785,"rsi_14":38.17,"sma_20":14313.5,"sma_60":15161.33,"sma_120":17432.42},{"date":"2024-11-28","open":13058,"high":13058,"low":12821,"close":12976,"volume":24558,"rsi_14":40.29,"sma_20":14256.0,"sma_60":15118.67,"sma_120":17358.17},{"date":"2024-11-29","open":13058,"high":13058,"low":12666,"close":12903,"volume":40143,"rsi_14":45.28,"sma_20":14202.0,"sma_60":15077.83,"sma_120":17292.42},{"date":"2024-12-02","open":13030,"high":13048,"low":12529,"close":12629,"volume":37091,"rsi_14":50.91,"sma_20":14125.5,"sma_60":15034.5,"sma_120":17232.92},{"date":"2024-12-03","open":12748,"high":13067,"low":12748,"close":13021,"volume":41680,"rsi_14":59.44,"sma_20":14071.5,"sma_60":15007.83,"sma_120":17174.5},{"date":"2024-12-04","open":12903,"high":13340,"low":12793,"close":12939,"volume":106091,"rsi_14":64.33,"sma_20":14015.0,"sma_60":14981.33,"sma_120":17120.75},{"date":"2024-12-05","open":12948,"high":13030,"low":12529,"close":12812,"volume":80575,"rsi_14":52.19,"sma_20":13958.0,"sma_60":14964.33,"sma_120":17063.75},{"date":"2024-12-06","open":12629,"high":12994,"low":12429,"close":12939,"volume":71033,"rsi_14":64.34,"sma_20":13915.5,"sma_60":14945.33,"sma_120":17007.08},{"date":"2024-12-09","open":12802,"high":12802,"low":12374,"close":12474,"volume":74179,"rsi_14":51.92,"sma_20":13874.5,"sma_60":14925.83,"sma_120":16947.42},{"date":"2024-12-10","open":12411,"high":13012,"low":12411,"close":12684,"volume":85701,"rsi_14":60.56,"sma_20":13880.5,"sma_60":14908.33,"sma_120":16889.25},{"date":"2024-12-11","open":12611,"high":13076,"low":12611,"close":13076,"volume":42661,"rsi_14":65.33,"sma_20":13917.0,"sma_60":14903.67,"sma_120":16828.0},{"date":"2024-12-12","open":13167,"high":13331,"low":12966,"close":13212,"volume":80854,"rsi_14":58.05,"sma_20":13979.0,"sma_60":14903.67,"sma_120":16773.42},{"date":"2024-12-13","open":13222,"high":13294,"low":13048,"close":13240,"volume":70646,"rsi_14":58.52,"sma_20":14008.5,"sma_60":14901.67,"sma_120":16721.17},{"date":"2024-12-16","open":13285,"high":13313,"low":12821,"close":12839,"volume":63319,"rsi_14":50.16,"sma_20":14038.0,"sma_60":14886.33,"sma_120":16664.42},{"date":"2024-12-17","open":12766,"high":13012,"low":12766,"close":12976,"volume":41598,"rsi_14":50.79,"sma_20":14071.0,"sma_60":14877.33,"sma_120":16612.25},{"date":"2024-12-18","open":13030,"high":13103,"low":12903,"close":13067,"volume":28980,"rsi_14":51.55,"sma_20":14122.0,"sma_60":14869.83,"sma_120":16564.25},{"date":"2024-12-19","open":12894,"high":13340,"low":12775,"close":13030,"volume":47827,"rsi_14":52.2,"sma_20":14169.0,"sma_60":14858.33,"sma_120":16513.0},{"date":"2024-12-20","open":13121,"high":13121,"low":12666,"close":12666,"volume":70912,"rsi_14":50.61,"sma_20":14160.5,"sma_60":14834.17,"sma_120":16461.75},{"date":"2024-12-23","open":12739,"high":13258,"low":12739,"close":13194,"volume":48446,"rsi_14":52.77,"sma_20":14181.0,"sma_60":14815.0,"sma_120":16422.42},{"date":"2024-12-24","open":13212,"high":13304,"low":12921,"close":13076,"volume":54460,"rsi_14":52.16,"sma_20":14194.5,"sma_60":14791.5,"sma_120":16374.08},{"date":"2024-12-26","open":13112,"high":13185,"low":12939,"close":13030,"volume":34692,"rsi_14":53.55,"sma_20":14200.0,"sma_60":14764.67,"sma_120":16329.08},{"date":"2024-12-27","open":13012,"high":13103,"low":12638,"close":12802,"volume":57063,"rsi_14":47.85,"sma_20":14190.5,"sma_60":14732.17,"sma_120":16284.0},{"date":"2024-12-30","open":12802,"high":13048,"low":12675,"close":12912,"volume":26162,"rsi_14":57.74,"sma_20":14191.0,"sma_60":14706.67,"sma_120":16245.83},{"date":"2025-01-02","open":12857,"high":12875,"low":12483,"close":12529,"volume":66927,"rsi_14":47.42,"sma_20":14185.5,"sma_60":14678.33,"sma_120":16201.58},{"date":"2025-01-03","open":12493,"high":12702,"low":12493,"close":12575,"volume":57622,"rsi_14":40.55,"sma_20":14161.0,"sma_60":14646.33,"sma_120":16155.08},{"date":"2025-01-06","open":12575,"high":12657,"low":12438,"close":12638,"volume":58901,"rsi_14":38.87,"sma_20":14144.5,"sma_60":14618.33,"sma_120":16109.0},{"date":"2025-01-07","open":12638,"high":12848,"low":12465,"close":12483,"volume":85415,"rsi_14":36.03,"sma_20":14126.5,"sma_60":14585.83,"sma_120":16056.5},{"date":"2025-01-08","open":12411,"high":12675,"low":12392,"close":12584,"volume":59685,"rsi_14":44.7,"sma_20":14107.0,"sma_60":14552.67,"sma_120":16002.42},{"date":"2025-01-09","open":12556,"high":12812,"low":12456,"close":12575,"volume":129106,"rsi_14":41.2,"sma_20":14112.5,"sma_60":14508.0,"sma_120":15945.33},{"date":"2025-01-10","open":12584,"high":12702,"low":12420,"close":12474,"volume":75424,"rsi_14":37.05,"sma_20":14101.0,"sma_60":14461.83,"sma_120":15879.42},{"date":"2025-01-13","open":12483,"high":12547,"low":12037,"close":12174,"volume":142180,"rsi_14":33.21,"sma_20":14051.5,"sma_60":14403.83,"sma_120":15812.42},{"date":"2025-01-14","open":12155,"high":12274,"low":12073,"close":12265,"volume":43425,"rsi_14":41.2,"sma_20":13999.5,"sma_60":14358.33,"sma_120":15747.08},{"date":"2025-01-15","open":12210,"high":12392,"low":12128,"close":12155,"volume":57495,"rsi_14":22.06,"sma_20":13940.0,"sma_60":14317.17,"sma_120":15679.08},{"date":"2025-01-16","open":12183,"high":12265,"low":12028,"close":12055,"volume":84991,"rsi_14":22.28,"sma_20":13897.0,"sma_60":14271.83,"sma_120":15613.92},{"date":"2025-01-17","open":12028,"high":12183,"low":12019,"close":12064,"volume":66635,"rsi_14":23.23,"sma_20":13847.0,"sma_60":14232.5,"sma_120":15553.83},{"date":"2025-01-20","open":12064,"high":12146,"low":12001,"close":12101,"volume":38473,"rsi_14":28.25,"sma_20":13794.0,"sma_60":14196.17,"sma_120":15498.25},{"date":"2025-01-21","open":12192,"high":12274,"low":11955,"close":12028,"volume":81379,"rsi_14":21.97,"sma_20":13739.0,"sma_60":14152.83,"sma_120":15440.75},{"date":"2025-01-22","open":12119,"high":12155,"low":12001,"close":12128,"volume":54270,"rsi_14":34.51,"sma_20":13709.5,"sma_60":14120.5,"sma_120":15382.08},{"date":"2025-01-23","open":12192,"high":12192,"low":11937,"close":11955,"volume":54483,"rsi_14":28.21,"sma_20":13641.5,"sma_60":14080.0,"sma_120":15324.75},{"date":"2025-01-24","open":12028,"high":12219,"low":11946,"close":12137,"volume":45059,"rsi_14":33.73,"sma_20":13590.0,"sma_60":14047.67,"sma_120":15267.0},{"date":"2025-01-31","open":12256,"high":12301,"low":11982,"close":11982,"volume":42088,"rsi_14":33.73,"sma_20":13532.5,"sma_60":14015.33,"sma_120":15210.58},{"date":"2025-02-03","open":11864,"high":11882,"low":11445,"close":11572,"volume":99557,"rsi_14":22.66,"sma_20":13465.0,"sma_60":13970.5,"sma_120":15153.5},{"date":"2025-02-04","open":11590,"high":11919,"low":11590,"close":11809,"volume":47656,"rsi_14":31.58,"sma_20":13404.5,"sma_60":13932.5,"sma_120":15097.75},{"date":"2025-02-05","open":11900,"high":11973,"low":11837,"close":11864,"volume":24471,"rsi_14":34.98,"sma_20":13368.0,"sma_60":13893.0,"sma_120":15039.58},{"date":"2025-02-06","open":11946,"high":12502,"low":11946,"close":12347,"volume":101180,"rsi_14":53.91,"sma_20":13355.5,"sma_60":13862.67,"sma_120":14987.67},{"date":"2025-02-07","open":12228,"high":12611,"low":12210,"close":12219,"volume":92714,"rsi_14":48.99,"sma_20":13332.5,"sma_60":13830.67,"sma_120":14955.17},{"date":"2025-02-10","open":12347,"high":12647,"low":12119,"close":12565,"volume":96541,"rsi_14":58.24,"sma_20":13337.0,"sma_60":13807.17,"sma_120":14921.75},{"date":"2025-02-11","open":12420,"high":12420,"low":11928,"close":11928,"volume":194193,"rsi_14":47.89,"sma_20":13301.0,"sma_60":13774.5,"sma_120":14881.33},{"date":"2025-02-12","open":11964,"high":11973,"low":11736,"close":11809,"volume":88661,"rsi_14":45.93,"sma_20":13259.0,"sma_60":13748.67,"sma_120":14840.75},{"date":"2025-02-13","open":11809,"high":11928,"low":11764,"close":11782,"volume":81661,"rsi_14":44.9,"sma_20":13221.0,"sma_60":13734.17,"sma_120":14795.83},{"date":"2025-02-14","open":11791,"high":11909,"low":11481,"close":11508,"volume":231468,"rsi_14":42.19,"sma_20":13184.5,"sma_60":13717.67,"sma_120":14744.42},{"date":"2025-02-17","open":11563,"high":11663,"low":11508,"close":11518,"volume":121274,"rsi_14":40.56,"sma_20":13143.5,"sma_60":13707.33,"sma_120":14697.83},{"date":"2025-02-18","open":11600,"high":11600,"low":11445,"close":11481,"volume":116499,"rsi_14":42.35,"sma_20":13106.5,"sma_60":13685.0,"sma_120":14655.08},{"date":"2025-02-19","open":11545,"high":11590,"low":11463,"close":11472,"volume":179870,"rsi_14":38.63,"sma_20":13074.5,"sma_60":13669.83,"sma_120":14612.83},{"date":"2025-02-20","open":11481,"high":11709,"low":11417,"close":11645,"volume":146666,"rsi_14":44.27,"sma_20":13051.5,"sma_60":13656.5,"sma_120":14575.5},{"date":"2025-02-21","open":11709,"high":11709,"low":11527,"close":11563,"volume":87510,"rsi_14":49.83,"sma_20":13022.0,"sma_60":13646.0,"sma_120":14540.25},{"date":"2025-02-24","open":11554,"high":11636,"low":11481,"close":11627,"volume":80015,"rsi_14":46.27,"sma_20":13000.0,"sma_60":13636.0,"sma_120":14505.33},{"date":"2025-02-25","open":11581,"high":11663,"low":11326,"close":11354,"volume":137533,"rsi_14":40.41,"sma_20":12957.5,"sma_60":13609.17,"sma_120":14465.67},{"date":"2025-02-26","open":11381,"high":11508,"low":11317,"close":11508,"volume":98405,"rsi_14":32.03,"sma_20":12933.0,"sma_60":13585.17,"sma_120":14426.75},{"date":"2025-02-27","open":11499,"high":11590,"low":11408,"close":11536,"volume":71882,"rsi_14":34.69,"sma_20":12900.0,"sma_60":13561.5,"sma_120":14388.25},{"date":"2025-02-28","open":11481,"high":11481,"low":10625,"close":10625,"volume":601505,"rsi_14":15.31,"sma_20":12825.5,"sma_60":13519.33,"sma_120":14340.33},{"date":"2025-03-04","open":10634,"high":10725,"low":10543,"close":10679,"volume":120805,"rsi_14":21.81,"sma_20":12776.5,"sma_60":13477.33,"sma_120":14298.0},{"date":"2025-03-05","open":10752,"high":10944,"low":10625,"close":10816,"volume":133919,"rsi_14":27.76,"sma_20":12722.0,"sma_60":13439.17,"sma_120":14258.5},{"date":"2025-03-06","open":10934,"high":11044,"low":10789,"close":10989,"volume":99467,"rsi_14":33.33,"sma_20":12674.0,"sma_60":13409.17,"sma_120":14221.83},{"date":"2025-03-07","open":11208,"high":11572,"low":11035,"close":11226,"volume":283087,"rsi_14":43.97,"sma_20":12612.5,"sma_60":13376.33,"sma_120":14192.08},{"date":"2025-03-10","open":11244,"high":11499,"low":11144,"close":11226,"volume":173490,"rsi_14":43.75,"sma_20":12558.0,"sma_60":13345.0,"sma_120":14163.17},{"date":"2025-03-11","open":10971,"high":11299,"low":10944,"close":11272,"volume":76965,"rsi_14":45.53,"sma_20":12487.0,"sma_60":13316.83,"sma_120":14140.58},{"date":"2025-03-12","open":11199,"high":11344,"low":11062,"close":11089,"volume":75534,"rsi_14":42.39,"sma_20":12441.0,"sma_60":13283.0,"sma_120":14114.17},{"date":"2025-03-13","open":11089,"high":11135,"low":10707,"close":10807,"volume":173555,"rsi_14":34.03,"sma_20":12386.0,"sma_60":13252.5,"sma_120":14089.17},{"date":"2025-03-14","open":10862,"high":11016,"low":10780,"close":10934,"volume":94180,"rsi_14":38.23,"sma_20":12339.5,"sma_60":13220.5,"sma_120":14064.42},{"date":"2025-03-17","open":10980,"high":11208,"low":10925,"close":11053,"volume":87887,"rsi_14":39.46,"sma_20":12314.5,"sma_60":13183.5,"sma_120":14043.58},{"date":"2025-03-18","open":11144,"high":11144,"low":11035,"close":11044,"volume":46988,"rsi_14":43.7,"sma_20":12288.5,"sma_60":13143.83,"sma_120":14023.75},{"date":"2025-03-19","open":11044,"high":11199,"low":11044,"close":11126,"volume":70859,"rsi_14":41.98,"sma_20":12269.0,"sma_60":13105.17,"sma_120":14003.42},{"date":"2025-03-20","open":11199,"high":11199,"low":11035,"close":11035,"volume":86084,"rsi_14":39.78,"sma_20":12245.0,"sma_60":13072.17,"sma_120":13979.25},{"date":"2025-03-21","open":11035,"high":11108,"low":10944,"close":10998,"volume":49967,"rsi_14":61.85,"sma_20":12209.5,"sma_60":13036.0,"sma_120":13956.67},{"date":"2025-03-24","open":10998,"high":11053,"low":10852,"close":10907,"volume":63756,"rsi_14":57.06,"sma_20":12173.5,"sma_60":12996.5,"sma_120":13933.17},{"date":"2025-03-25","open":10907,"high":11053,"low":10898,"close":10971,"volume":61058,"rsi_14":55.03,"sma_20":12137.5,"sma_60":12958.83,"sma_120":13908.58},{"date":"2025-03-26","open":11062,"high":11062,"low":10588,"close":10907,"volume":77627,"rsi_14":47.13,"sma_20":12113.0,"sma_60":12926.67,"sma_120":13880.42},{"date":"2025-03-27","open":10862,"high":10962,"low":10807,"close":10934,"volume":89610,"rsi_14":38.06,"sma_20":12081.5,"sma_60":12885.33,"sma_120":13850.17},{"date":"2025-03-28","open":11220,"high":11220,"low":10925,"close":10944,"volume":107147,"rsi_14":27.87,"sma_20":12024.0,"sma_60":12838.0,"sma_120":13814.75},{"date":"2025-03-31","open":10925,"high":10925,"low":10459,"close":10583,"volume":102737,"rsi_14":21.3,"sma_20":11997.5,"sma_60":12785.17,"sma_120":13774.92},{"date":"2025-04-01","open":10564,"high":10640,"low":10421,"close":10488,"volume":90071,"rsi_14":22.33,"sma_20":11963.0,"sma_60":12734.83,"sma_120":13733.5},{"date":"2025-04-02","open":10469,"high":10592,"low":10221,"close":10240,"volume":119843,"rsi_14":22.89,"sma_20":11908.0,"sma_60":12678.17,"sma_120":13692.42},{"date":"2025-04-03","open":9936,"high":10031,"low":9280,"close":9366,"volume":484396,"rsi_14":11.47,"sma_20":11797.5,"sma_60":12613.17,"sma_120":13645.75},{"date":"2025-04-04","open":9223,"high":9708,"low":9194,"close":9708,"volume":251156,"rsi_14":18.21,"sma_20":11692.0,"sma_60":12553.33,"sma_120":13599.83},{"date":"2025-04-07","open":9461,"high":9651,"low":9270,"close":9575,"volume":112995,"rsi_14":17.46,"sma_20":11579.5,"sma_60":12490.0,"sma_120":13554.17},{"date":"2025-04-08","open":9632,"high":9632,"low":9366,"close":9385,"volume":101095,"rsi_14":14.11,"sma_20":11454.5,"sma_60":12426.17,"sma_120":13506.0},{"date":"2025-04-09","open":9261,"high":9955,"low":9242,"close":9499,"volume":204361,"rsi_14":17.68,"sma_20":11345.5,"sma_60":12362.5,"sma_120":13457.58},{"date":"2025-04-10","open":10221,"high":10450,"low":10003,"close":10288,"volume":215407,"rsi_14":34.64,"sma_20":11293.5,"sma_60":12312.83,"sma_120":13410.42},{"date":"2025-04-11","open":10088,"high":10250,"low":9984,"close":10193,"volume":65484,"rsi_14":34.64,"sma_20":11229.5,"sma_60":12263.33,"sma_120":13362.58},{"date":"2025-04-14","open":10193,"high":10231,"low":10050,"close":10136,"volume":64440,"rsi_14":33.0,"sma_20":11156.0,"sma_60":12218.33,"sma_120":13311.08},{"date":"2025-04-15","open":10117,"high":10373,"low":10098,"close":10297,"volume":63414,"rsi_14":36.3,"sma_20":11091.5,"sma_60":12174.5,"sma_120":13266.42},{"date":"2025-04-16","open":10335,"high":10335,"low":9974,"close":9984,"volume":74804,"rsi_14":33.18,"sma_20":11006.0,"sma_60":12127.17,"sma_120":13222.17},{"date":"2025-04-17","open":9984,"high":10202,"low":9936,"close":10202,"volume":48205,"rsi_14":40.71,"sma_20":10937.0,"sma_60":12085.5,"sma_120":13178.67},{"date":"2025-04-18","open":10202,"high":10259,"low":10126,"close":10212,"volume":23994,"rsi_14":44.91,"sma_20":10870.5,"sma_60":12043.83,"sma_120":13138.17},{"date":"2025-04-21","open":10136,"high":10278,"low":10022,"close":10060,"volume":26367,"rsi_14":44.22,"sma_20":10801.0,"sma_60":11998.83,"sma_120":13097.5},{"date":"2025-04-22","open":10126,"high":10126,"low":9993,"close":10079,"volume":24349,"rsi_14":47.67,"sma_20":10729.0,"sma_60":11955.5,"sma_120":13054.17},{"date":"2025-04-23","open":10193,"high":10497,"low":10126,"close":10354,"volume":69389,"rsi_14":67.22,"sma_20":10675.0,"sma_60":11915.17,"sma_120":13017.83},{"date":"2025-04-24","open":10459,"high":10497,"low":10212,"close":10240,"volume":73582,"rsi_14":60.07,"sma_20":10613.5,"sma_60":11876.0,"sma_120":12978.0},{"date":"2025-04-25","open":10335,"high":10706,"low":10316,"close":10592,"volume":107399,"rsi_14":67.77,"sma_20":10595.0,"sma_60":11839.67,"sma_120":12943.67},{"date":"2025-04-28","open":10573,"high":10754,"low":10497,"close":10545,"volume":50910,"rsi_14":71.33,"sma_20":10593.0,"sma_60":11805.33,"sma_120":12910.33},{"date":"2025-04-29","open":10478,"high":10725,"low":10469,"close":10649,"volume":36460,"rsi_14":71.23,"sma_20":10601.5,"sma_60":11780.33,"sma_120":12875.42},{"date":"2025-04-30","open":10573,"high":10706,"low":10497,"close":10602,"volume":29852,"rsi_14":57.97,"sma_20":10620.5,"sma_60":11750.17,"sma_120":12841.33},{"date":"2025-05-02","open":10554,"high":10697,"low":10392,"close":10649,"volume":60826,"rsi_14":61.88,"sma_20":10688.0,"sma_60":11719.83,"sma_120":12806.42},{"date":"2025-05-07","open":10735,"high":10744,"low":10488,"close":10526,"volume":40195,"rsi_14":59.81,"sma_20":10731.0,"sma_60":11678.5,"sma_120":12770.58},{"date":"2025-05-08","open":10526,"high":10754,"low":10488,"close":10649,"volume":62219,"rsi_14":59.02,"sma_20":10787.5,"sma_60":11641.67,"sma_120":12736.17},{"date":"2025-05-09","open":10640,"high":10640,"low":10507,"close":10573,"volume":38197,"rsi_14":67.22,"sma_20":10850.0,"sma_60":11597.17,"sma_120":12702.17},{"date":"2025-05-12","open":10573,"high":10773,"low":10554,"close":10754,"volume":56515,"rsi_14":66.48,"sma_20":10916.0,"sma_60":11567.5,"sma_120":12671.0},{"date":"2025-05-13","open":10763,"high":10972,"low":10716,"close":10896,"volume":74419,"rsi_14":68.95,"sma_20":10948.0,"sma_60":11542.5,"sma_120":12645.58},{"date":"2025-05-14","open":10991,"high":10991,"low":10754,"close":10811,"volume":71264,"rsi_14":71.58,"sma_20":10980.5,"sma_60":11516.5,"sma_120":12625.33},{"date":"2025-05-15","open":10725,"high":10906,"low":10488,"close":10507,"volume":94390,"rsi_14":60.56,"sma_20":11000.0,"sma_60":11490.17,"sma_120":12603.92},{"date":"2025-05-16","open":10545,"high":10583,"low":10041,"close":10107,"volume":120687,"rsi_14":44.25,"sma_20":10990.0,"sma_60":11456.67,"sma_120":12582.0},{"date":"2025-05-19","open":10060,"high":10126,"low":9679,"close":9727,"volume":132390,"rsi_14":39.37,"sma_20":10976.5,"sma_60":11417.17,"sma_120":12551.08},{"date":"2025-05-20","open":9727,"high":9850,"low":9660,"close":9841,"volume":67839,"rsi_14":32.75,"sma_20":10957.5,"sma_60":11379.83,"sma_120":12524.83},{"date":"2025-05-21","open":9784,"high":9850,"low":9537,"close":9594,"volume":156170,"rsi_14":30.0,"sma_20":10925.0,"sma_60":11335.0,"sma_120":12495.75},{"date":"2025-05-22","open":9546,"high":9603,"low":9413,"close":9565,"volume":130115,"rsi_14":26.45,"sma_20":10899.0,"sma_60":11291.17,"sma_120":12468.58},{"date":"2025-05-23","open":9565,"high":9784,"low":9556,"close":9613,"volume":111687,"rsi_14":28.51,"sma_20":10874.5,"sma_60":11247.0,"sma_120":12441.5},{"date":"2025-05-26","open":9670,"high":9850,"low":9622,"close":9850,"volume":58221,"rsi_14":33.97,"sma_20":10848.0,"sma_60":11212.0,"sma_120":12410.58},{"date":"2025-05-27","open":9755,"high":9908,"low":9755,"close":9889,"volume":85152,"rsi_14":36.76,"sma_20":10829.5,"sma_60":11174.83,"sma_120":12380.0},{"date":"2025-05-28","open":9889,"high":9984,"low":9774,"close":9917,"volume":131055,"rsi_14":34.16,"sma_20":10794.0,"sma_60":11137.67,"sma_120":12349.58},{"date":"2025-05-29","open":9927,"high":11467,"low":9917,"close":11201,"volume":962858,"rsi_14":58.92,"sma_20":10828.5,"sma_60":11139.67,"sma_120":12329.5},{"date":"2025-05-30","open":11010,"high":11010,"low":10535,"close":10554,"volume":254879,"rsi_14":47.49,"sma_20":10823.5,"sma_60":11129.33,"sma_120":12303.33},{"date":"2025-06-02","open":10507,"high":10535,"low":10193,"close":10193,"volume":184409,"rsi_14":41.63,"sma_20":10802.0,"sma_60":11110.17,"sma_120":12274.67},{"date":"2025-06-04","open":10231,"high":10421,"low":10231,"close":10364,"volume":169148,"rsi_14":44.79,"sma_20":10787.0,"sma_60":11090.83,"sma_120":12250.0},{"date":"2025-06-05","open":10392,"high":10573,"low":10335,"close":10335,"volume":136185,"rsi_14":47.87,"sma_20":10777.0,"sma_60":11066.67,"sma_120":12221.5},{"date":"2025-06-09","open":10411,"high":10592,"low":10354,"close":10364,"volume":121305,"rsi_14":53.52,"sma_20":10762.0,"sma_60":11043.0,"sma_120":12194.0},{"date":"2025-06-10","open":10430,"high":10668,"low":10326,"close":10478,"volume":151239,"rsi_14":61.13,"sma_20":10757.0,"sma_60":11020.5,"sma_120":12168.67},{"date":"2025-06-11","open":10516,"high":10602,"low":10383,"close":10583,"volume":260263,"rsi_14":61.02,"sma_20":10748.0,"sma_60":11003.17,"sma_120":12143.08},{"date":"2025-06-12","open":10583,"high":10716,"low":10440,"close":10526,"volume":484764,"rsi_14":64.67,"sma_20":10728.5,"sma_60":10990.0,"sma_120":12121.25},{"date":"2025-06-13","open":10554,"high":10554,"low":10155,"close":10202,"volume":198124,"rsi_14":59.18,"sma_20":10696.5,"sma_60":10968.83,"sma_120":12094.67},{"date":"2025-06-16","open":10202,"high":10288,"low":9936,"close":10022,"volume":178346,"rsi_14":55.67,"sma_20":10671.0,"sma_60":10942.33,"sma_120":12062.92},{"date":"2025-06-17","open":10098,"high":10174,"low":9831,"close":9879,"volume":209810,"rsi_14":50.41,"sma_20":10659.0,"sma_60":10913.5,"sma_120":12028.67},{"date":"2025-06-18","open":9822,"high":9984,"low":9746,"close":9927,"volume":141445,"rsi_14":50.54,"sma_20":10669.5,"sma_60":10884.0,"sma_120":11994.58},{"date":"2025-06-19","open":9965,"high":10155,"low":9917,"close":10060,"volume":112926,"rsi_14":51.97,"sma_20":10681.0,"sma_60":10858.5,"sma_120":11965.33},{"date":"2025-06-20","open":10107,"high":10297,"low":10088,"close":10212,"volume":141723,"rsi_14":30.15,"sma_20":10713.5,"sma_60":10836.33,"sma_120":11936.17},{"date":"2025-06-23","open":10098,"high":10107,"low":9936,"close":9936,"volume":124095,"rsi_14":35.43,"sma_20":10733.0,"sma_60":10811.0,"sma_120":11903.75},{"date":"2025-06-24","open":10069,"high":10174,"low":10003,"close":10145,"volume":109684,"rsi_14":48.79,"sma_20":10761.0,"sma_60":10788.17,"sma_120":11873.5},{"date":"2025-06-25","open":10212,"high":10221,"low":10098,"close":10193,"volume":82950,"rsi_14":45.36,"sma_20":10779.0,"sma_60":10767.33,"sma_120":11847.0},{"date":"2025-06-26","open":10193,"high":10259,"low":10022,"close":10117,"volume":104902,"rsi_14":44.22,"sma_20":10791.0,"sma_60":10744.67,"sma_120":11815.0},{"date":"2025-06-27","open":10117,"high":10136,"low":9841,"close":9936,"volume":131274,"rsi_14":39.53,"sma_20":10792.0,"sma_60":10727.0,"sma_120":11782.5},{"date":"2025-06-30","open":9955,"high":10126,"low":9917,"close":9917,"volume":91426,"rsi_14":35.61,"sma_20":10724.5,"sma_60":10715.33,"sma_120":11750.25},{"date":"2025-07-01","open":9917,"high":10193,"low":9917,"close":10088,"volume":103408,"rsi_14":37.74,"sma_20":10700.0,"sma_60":10708.33,"sma_120":11721.58},{"date":"2025-07-02","open":10145,"high":10383,"low":10031,"close":10335,"volume":185496,"rsi_14":45.69,"sma_20":10707.5,"sma_60":10710.0,"sma_120":11694.08},{"date":"2025-07-03","open":10944,"high":11343,"low":10773,"close":11049,"volume":1350308,"rsi_14":66.3,"sma_20":10743.5,"sma_60":10739.5,"sma_120":11676.33},{"date":"2025-07-04","open":10906,"high":11106,"low":10440,"close":10478,"volume":440675,"rsi_14":57.64,"sma_20":10751.0,"sma_60":10753.0,"sma_120":11653.17},{"date":"2025-07-07","open":10535,"high":10554,"low":10326,"close":10326,"volume":132425,"rsi_14":57.46,"sma_20":10749.0,"sma_60":10766.17,"sma_120":11628.08},{"date":"2025-07-08","open":10383,"high":10507,"low":10259,"close":10345,"volume":143658,"rsi_14":57.05,"sma_20":10742.0,"sma_60":10783.0,"sma_120":11604.58},{"date":"2025-07-09","open":10640,"high":10640,"low":10373,"close":10545,"volume":112067,"rsi_14":57.99,"sma_20":10740.0,"sma_60":10801.33,"sma_120":11581.92},{"date":"2025-07-10","open":10611,"high":10811,"low":10526,"close":10678,"volume":220650,"rsi_14":57.73,"sma_20":10748.0,"sma_60":10808.17,"sma_120":11560.5},{"date":"2025-07-11","open":10820,"high":10830,"low":10668,"close":10754,"volume":199830,"rsi_14":64.53,"sma_20":10777.0,"sma_60":10818.0,"sma_120":11540.67},{"date":"2025-07-14","open":10754,"high":10763,"low":10630,"close":10706,"volume":105066,"rsi_14":60.57,"sma_20":10813.0,"sma_60":10828.0,"sma_120":11523.17},{"date":"2025-07-15","open":10678,"high":10716,"low":10450,"close":10545,"volume":154192,"rsi_14":56.36,"sma_20":10848.0,"sma_60":10832.33,"sma_120":11503.42},{"date":"2025-07-16","open":10592,"high":10592,"low":10335,"close":10383,"volume":180871,"rsi_14":54.67,"sma_20":10872.0,"sma_60":10839.33,"sma_120":11483.25},{"date":"2025-07-17","open":10373,"high":10450,"low":10231,"close":10392,"volume":167688,"rsi_14":58.51,"sma_20":10889.5,"sma_60":10842.67,"sma_120":11464.08},{"date":"2025-07-18","open":10459,"high":10564,"low":10354,"close":10535,"volume":147761,"rsi_14":61.02,"sma_20":10906.5,"sma_60":10848.33,"sma_120":11446.08},{"date":"2025-07-21","open":10545,"high":10640,"low":10421,"close":10526,"volume":140606,"rsi_14":58.27,"sma_20":10937.5,"sma_60":10856.5,"sma_120":11427.67},{"date":"2025-07-22","open":10526,"high":10649,"low":10335,"close":10383,"volume":193915,"rsi_14":50.94,"sma_20":10950.0,"sma_60":10861.83,"sma_120":11408.67},{"date":"2025-07-23","open":10383,"high":10564,"low":10307,"close":10554,"volume":93561,"rsi_14":37.62,"sma_20":10969.0,"sma_60":10865.33,"sma_120":11390.25},{"date":"2025-07-24","open":10545,"high":10630,"low":10278,"close":10297,"volume":156609,"rsi_14":44.63,"sma_20":10978.5,"sma_60":10866.33,"sma_120":11371.17},{"date":"2025-07-25","open":10297,"high":10316,"low":10126,"close":10164,"volume":127825,"rsi_14":45.14,"sma_20":10990.5,"sma_60":10858.83,"sma_120":11349.25},{"date":"2025-07-28","open":10193,"high":10212,"low":10069,"close":10098,"volume":94001,"rsi_14":42.78,"sma_20":11000.0,"sma_60":10851.0,"sma_120":11328.17},{"date":"2025-07-29","open":10107,"high":10107,"low":9936,"close":9965,"volume":117976,"rsi_14":32.37,"sma_20":10993.5,"sma_60":10839.0,"sma_120":11309.67},{"date":"2025-07-30","open":9965,"high":10050,"low":9955,"close":10012,"volume":46805,"rsi_14":28.66,"sma_20":10976.5,"sma_60":10828.67,"sma_120":11289.42},{"date":"2025-07-31","open":10155,"high":10155,"low":9936,"close":10012,"volume":102955,"rsi_14":25.0,"sma_20":10922.0,"sma_60":10817.5,"sma_120":11268.67},{"date":"2025-08-01","open":9955,"high":9955,"low":9603,"close":9651,"volume":177491,"rsi_14":20.63,"sma_20":10878.5,"sma_60":10802.17,"sma_120":11240.33},{"date":"2025-08-04","open":9641,"high":9870,"low":9518,"close":9746,"volume":89331,"rsi_14":26.92,"sma_20":10848.0,"sma_60":10786.33,"sma_120":11214.0},{"date":"2025-08-05","open":9812,"high":9917,"low":9698,"close":9784,"volume":94421,"rsi_14":31.36,"sma_20":10818.5,"sma_60":10772.5,"sma_120":11184.83},{"date":"2025-08-06","open":9784,"high":10003,"low":9736,"close":9946,"volume":68801,"rsi_14":37.3,"sma_20":10787.0,"sma_60":10758.33,"sma_120":11162.92},{"date":"2025-08-07","open":9974,"high":10003,"low":9898,"close":10003,"volume":36402,"rsi_14":34.09,"sma_20":10751.5,"sma_60":10742.67,"sma_120":11142.58},{"date":"2025-08-08","open":9993,"high":10117,"low":9908,"close":9946,"volume":62653,"rsi_14":33.15,"sma_20":10709.0,"sma_60":10727.5,"sma_120":11122.0},{"date":"2025-08-11","open":9993,"high":9993,"low":9850,"close":9870,"volume":41973,"rsi_14":34.48,"sma_20":10665.0,"sma_60":10716.33,"sma_120":11103.25},{"date":"2025-08-12","open":9879,"high":9936,"low":9765,"close":9822,"volume":73104,"rsi_14":26.09,"sma_20":10627.0,"sma_60":10711.33,"sma_120":11084.0},{"date":"2025-08-13","open":9822,"high":9870,"low":9651,"close":9736,"volume":95671,"rsi_14":29.37,"sma_20":10593.0,"sma_60":10711.5,"sma_120":11064.33},{"date":"2025-08-14","open":9765,"high":9850,"low":9679,"close":9689,"volume":76858,"rsi_14":31.34,"sma_20":10556.0,"sma_60":10708.83,"sma_120":11044.33},{"date":"2025-08-18","open":9670,"high":9670,"low":9223,"close":9366,"volume":269007,"rsi_14":26.09,"sma_20":10494.5,"sma_60":10704.83,"sma_120":11019.92},{"date":"2025-08-19","open":9413,"high":9413,"low":9251,"close":9290,"volume":83129,"rsi_14":27.1,"sma_20":10429.5,"sma_60":10700.0,"sma_120":10995.58},{"date":"2025-08-20","open":9261,"high":9261,"low":9147,"close":9185,"volume":115817,"rsi_14":22.98,"sma_20":10366.5,"sma_60":10692.5,"sma_120":10969.75},{"date":"2025-08-21","open":9204,"high":9290,"low":9137,"close":9137,"volume":69948,"rsi_14":22.29,"sma_20":10292.0,"sma_60":10680.0,"sma_120":10946.0},{"date":"2025-08-22","open":9128,"high":9242,"low":9052,"close":9175,"volume":119284,"rsi_14":31.06,"sma_20":10233.0,"sma_60":10667.5,"sma_120":10921.17},{"date":"2025-08-25","open":9194,"high":9213,"low":9071,"close":9156,"volume":108805,"rsi_14":25.0,"sma_20":10180.0,"sma_60":10654.17,"sma_120":10895.92},{"date":"2025-08-26","open":9090,"high":9118,"low":8862,"close":8900,"volume":183686,"rsi_14":18.37,"sma_20":10117.0,"sma_60":10613.83,"sma_120":10876.75},{"date":"2025-08-27","open":8890,"high":8909,"low":8795,"close":8843,"volume":75018,"rsi_14":7.35,"sma_20":10058.0,"sma_60":10583.83,"sma_120":10856.58},{"date":"2025-08-28","open":8795,"high":8938,"low":8786,"close":8900,"volume":46429,"rsi_14":7.35,"sma_20":9999.5,"sma_60":10561.17,"sma_120":10835.67},{"date":"2025-08-29","open":8938,"high":8957,"low":8748,"close":8843,"volume":67816,"rsi_14":7.35,"sma_20":9938.0,"sma_60":10534.5,"sma_120":10812.67},{"date":"2025-09-01","open":8833,"high":8843,"low":8681,"close":8748,"volume":49180,"rsi_14":7.25,"sma_20":9890.5,"sma_60":10506.67,"sma_120":10786.67},{"date":"2025-09-02","open":8757,"high":8767,"low":8605,"close":8643,"volume":71168,"rsi_14":6.94,"sma_20":9832.5,"sma_60":10476.5,"sma_120":10759.75},{"date":"2025-09-03","open":8681,"high":8786,"low":8614,"close":8767,"volume":63356,"rsi_14":15.54,"sma_20":9779.0,"sma_60":10446.5,"sma_120":10733.5},{"date":"2025-09-04","open":8767,"high":8976,"low":8748,"close":8919,"volume":41876,"rsi_14":24.53,"sma_20":9725.0,"sma_60":10417.33,"sma_120":10710.25},{"date":"2025-09-05","open":9004,"high":9014,"low":8862,"close":8938,"volume":37676,"rsi_14":32.28,"sma_20":9669.0,"sma_60":10389.5,"sma_120":10689.75},{"date":"2025-09-08","open":8938,"high":9099,"low":8928,"close":9033,"volume":60255,"rsi_14":39.53,"sma_20":9621.0,"sma_60":10369.0,"sma_120":10668.92},{"date":"2025-09-09","open":9023,"high":9366,"low":9014,"close":9328,"volume":203970,"rsi_14":55.03,"sma_20":9592.5,"sma_60":10356.83,"sma_120":10649.58},{"date":"2025-09-10","open":9442,"high":9908,"low":9385,"close":9822,"volume":283658,"rsi_14":68.37,"sma_20":9592.5,"sma_60":10355.83,"sma_120":10634.67},{"date":"2025-09-11","open":9917,"high":9965,"low":9793,"close":9850,"volume":136493,"rsi_14":68.21,"sma_20":9598.5,"sma_60":10354.5,"sma_120":10619.25},{"date":"2025-09-12","open":9860,"high":10098,"low":9860,"close":10003,"volume":147715,"rsi_14":71.29,"sma_20":9615.0,"sma_60":10353.5,"sma_120":10606.0},{"date":"2025-09-15","open":10012,"high":10098,"low":9850,"close":10088,"volume":89792,"rsi_14":82.72,"sma_20":9653.0,"sma_60":10351.33,"sma_120":10593.83},{"date":"2025-09-16","open":10088,"high":10326,"low":10060,"close":10164,"volume":205363,"rsi_14":86.01,"sma_20":9699.0,"sma_60":10355.33,"sma_120":10583.17},{"date":"2025-09-17","open":10088,"high":10240,"low":10012,"close":10240,"volume":152913,"rsi_14":86.15,"sma_20":9754.5,"sma_60":10357.0,"sma_120":10572.58},{"date":"2025-09-18","open":10193,"high":10326,"low":10089,"close":10316,"volume":171388,"rsi_14":89.55,"sma_20":9818.5,"sma_60":10359.83,"sma_120":10563.58},{"date":"2025-09-19","open":10810,"high":10910,"low":10700,"close":10780,"volume":89747,"rsi_14":89.11,"sma_20":9875.0,"sma_60":10362.17,"sma_120":10553.42},{"date":"2025-09-22","open":10240,"high":10450,"low":10155,"close":10326,"volume":110310,"rsi_14":94.47,"sma_20":9936.5,"sma_60":10369.0,"sma_120":10548.0},{"date":"2025-09-23","open":10392,"high":10450,"low":10307,"close":10421,"volume":100637,"rsi_14":94.39,"sma_20":10016.5,"sma_60":10377.83,"sma_120":10546.58},{"date":"2025-09-24","open":10364,"high":10440,"low":10212,"close":10364,"volume":148642,"rsi_14":90.86,"sma_20":10096.5,"sma_60":10382.67,"sma_120":10545.5},{"date":"2025-09-25","open":10402,"high":10469,"low":10288,"close":10383,"volume":139321,"rsi_14":90.86,"sma_20":10174.5,"sma_60":10383.5,"sma_120":10546.75},{"date":"2025-09-26","open":10174,"high":10307,"low":10060,"close":10098,"volume":122003,"rsi_14":77.18,"sma_20":10240.5,"sma_60":10366.83,"sma_120":10553.17},{"date":"2025-09-29","open":10117,"high":10278,"low":10117,"close":10259,"volume":69070,"rsi_14":75.52,"sma_20":10320.0,"sma_60":10363.0,"sma_120":10558.0},{"date":"2025-09-30","open":10278,"high":10297,"low":10107,"close":10107,"volume":46563,"rsi_14":59.62,"sma_20":10397.0,"sma_60":10359.17,"sma_120":10562.67},{"date":"2025-10-01","open":10126,"high":10164,"low":9660,"close":9698,"volume":139570,"rsi_14":45.92,"sma_20":10446.0,"sma_60":10347.83,"sma_120":10565.42},{"date":"2025-10-02","open":9746,"high":9955,"low":9727,"close":9927,"volume":114020,"rsi_14":48.29,"sma_20":10499.5,"sma_60":10337.17,"sma_120":10569.25},{"date":"2025-10-10","open":9860,"high":9974,"low":9580,"close":9689,"volume":162760,"rsi_14":40.54,"sma_20":10539.0,"sma_60":10319.83,"sma_120":10564.0},{"date":"2025-10-13","open":9375,"high":9736,"low":9375,"close":9613,"volume":94324,"rsi_14":36.94,"sma_20":10569.5,"sma_60":10299.83,"sma_120":10558.92},{"date":"2025-10-14","open":9603,"high":9727,"low":9518,"close":9689,"volume":148014,"rsi_14":36.94,"sma_20":10588.5,"sma_60":10282.0,"sma_120":10555.0},{"date":"2025-10-15","open":9727,"high":10231,"low":9670,"close":9908,"volume":177957,"rsi_14":39.91,"sma_20":10593.0,"sma_60":10270.83,"sma_120":10551.58},{"date":"2025-10-16","open":9889,"high":10155,"low":9879,"close":9936,"volume":115711,"rsi_14":42.67,"sma_20":10597.5,"sma_60":10263.0,"sma_120":10551.17},{"date":"2025-10-17","open":9974,"high":10221,"low":9850,"close":10145,"volume":178856,"rsi_14":46.03,"sma_20":10605.0,"sma_60":10258.67,"sma_120":10550.67},{"date":"2025-10-20","open":10193,"high":10231,"low":10003,"close":10022,"volume":60487,"rsi_14":41.32,"sma_20":10601.5,"sma_60":10249.67,"sma_120":10549.0},{"date":"2025-10-21","open":10088,"high":10174,"low":9908,"close":9917,"volume":69112,"rsi_14":40.49,"sma_20":10588.5,"sma_60":10239.0,"sma_120":10547.75},{"date":"2025-10-22","open":10003,"high":10031,"low":9822,"close":10022,"volume":109178,"rsi_14":42.58,"sma_20":10577.0,"sma_60":10232.67,"sma_120":10547.25},{"date":"2025-10-23","open":9889,"high":10079,"low":9879,"close":9993,"volume":87170,"rsi_14":47.6,"sma_20":10558.0,"sma_60":10222.83,"sma_120":10544.08},{"date":"2025-10-24","open":10022,"high":10088,"low":9908,"close":10012,"volume":66511,"rsi_14":43.93,"sma_20":10545.5,"sma_60":10217.83,"sma_120":10542.08},{"date":"2025-10-27","open":10022,"high":10782,"low":10022,"close":10697,"volume":509142,"rsi_14":61.48,"sma_20":10565.0,"sma_60":10227.17,"sma_120":10543.0},{"date":"2025-10-28","open":10697,"high":10697,"low":10145,"close":10316,"volume":173753,"rsi_14":62.17,"sma_20":10559.5,"sma_60":10231.0,"sma_120":10541.0},{"date":"2025-10-29","open":10402,"high":10402,"low":10050,"close":10126,"volume":113644,"rsi_14":53.82,"sma_20":10547.0,"sma_60":10233.83,"sma_120":10536.42},{"date":"2025-10-30","open":10098,"high":10202,"low":9889,"close":9946,"volume":102213,"rsi_14":55.29,"sma_20":10524.0,"sma_60":10232.67,"sma_120":10530.67},{"date":"2025-10-31","open":9955,"high":10259,"low":9870,"close":10050,"volume":113290,"rsi_14":58.91,"sma_20":10521.5,"sma_60":10233.33,"sma_120":10525.42},{"date":"2025-11-03","open":10050,"high":10088,"low":9870,"close":9889,"volume":62118,"rsi_14":53.93,"sma_20":10502.0,"sma_60":10237.5,"sma_120":10519.83},{"date":"2025-11-04","open":9870,"high":9946,"low":9784,"close":9860,"volume":37753,"rsi_14":48.99,"sma_20":10489.0,"sma_60":10239.5,"sma_120":10512.92},{"date":"2025-11-05","open":9822,"high":9841,"low":9508,"close":9841,"volume":110314,"rsi_14":47.97,"sma_20":10496.5,"sma_60":10240.5,"sma_120":10506.5},{"date":"2025-11-06","open":9841,"high":10202,"low":9793,"close":10079,"volume":109816,"rsi_14":48.59,"sma_20":10504.0,"sma_60":10242.83,"sma_120":10500.58},{"date":"2025-11-07","open":9984,"high":10507,"low":9984,"close":10316,"volume":220951,"rsi_14":55.94,"sma_20":10537.0,"sma_60":10248.33,"sma_120":10495.5},{"date":"2025-11-10","open":10402,"high":11010,"low":10383,"close":10858,"volume":394267,"rsi_14":66.12,"sma_20":10602.5,"sma_60":10264.33,"sma_120":10495.92},{"date":"2025-11-11","open":10868,"high":11267,"low":10744,"close":11163,"volume":365837,"rsi_14":68.29,"sma_20":10680.0,"sma_60":10287.0,"sma_120":10501.67},{"date":"2025-11-12","open":11210,"high":11448,"low":11010,"close":11362,"volume":307707,"rsi_14":70.81,"sma_20":10756.5,"sma_60":10314.0,"sma_120":10512.67},{"date":"2025-11-13","open":11362,"high":11648,"low":11229,"close":11476,"volume":314979,"rsi_14":71.63,"sma_20":10837.5,"sma_60":10344.5,"sma_120":10528.0},{"date":"2025-11-14","open":11476,"high":12313,"low":11400,"close":11961,"volume":720855,"rsi_14":69.85,"sma_20":10933.0,"sma_60":10384.33,"sma_120":10546.58},{"date":"2025-11-17","open":12075,"high":12361,"low":11885,"close":12190,"volume":302441,"rsi_14":80.88,"sma_20":11047.0,"sma_60":10433.83,"sma_120":10569.33},{"date":"2025-11-18","open":12180,"high":12237,"low":11980,"close":12132,"volume":172609,"rsi_14":84.59,"sma_20":11163.5,"sma_60":10483.67,"sma_120":10591.83},{"date":"2025-11-19","open":12151,"high":12465,"low":11952,"close":12304,"volume":198516,"rsi_14":90.79,"sma_20":11283.5,"sma_60":10538.33,"sma_120":10615.42},{"date":"2025-11-20","open":12351,"high":12427,"low":12218,"close":12389,"volume":108882,"rsi_14":90.73,"sma_20":11409.5,"sma_60":10595.33,"sma_120":10637.67},{"date":"2025-11-21","open":12361,"high":12579,"low":12113,"close":12579,"volume":211076,"rsi_14":96.39,"sma_20":11544.5,"sma_60":10655.0,"sma_120":10661.25},{"date":"2025-11-24","open":12674,"high":12741,"low":12389,"close":12655,"volume":241015,"rsi_14":97.42,"sma_20":11647.5,"sma_60":10716.33,"sma_120":10685.25},{"date":"2025-11-25","open":12655,"high":12684,"low":11971,"close":12437,"volume":315355,"rsi_14":91.24,"sma_20":11759.0,"sma_60":10778.33,"sma_120":10696.08},{"date":"2025-11-26","open":12503,"high":12789,"low":12465,"close":12789,"volume":173411,"rsi_14":91.55,"sma_20":11899.0,"sma_60":10847.5,"sma_120":10715.67},{"date":"2025-11-27","open":12798,"high":12969,"low":12741,"close":12903,"volume":122841,"rsi_14":91.21,"sma_20":12054.5,"sma_60":10917.67,"sma_120":10739.42},{"date":"2025-11-28","open":12817,"high":12817,"low":12132,"close":12266,"volume":255325,"rsi_14":71.76,"sma_20":12171.0,"sma_60":10977.67,"sma_120":10756.08},{"date":"2025-12-01","open":12237,"high":12484,"low":12237,"close":12427,"volume":77427,"rsi_14":70.46,"sma_20":12304.5,"sma_60":11042.17,"sma_120":10774.42},{"date":"2025-12-02","open":12617,"high":12836,"low":12370,"close":12836,"volume":119946,"rsi_14":72.33,"sma_20":12461.0,"sma_60":11115.67,"sma_120":10796.08},{"date":"2025-12-03","open":12836,"high":12836,"low":12513,"close":12684,"volume":97651,"rsi_14":68.09,"sma_20":12610.5,"sma_60":11184.33,"sma_120":10815.42},{"date":"2025-12-04","open":12731,"high":12731,"low":12503,"close":12703,"volume":105479,"rsi_14":62.91,"sma_20":12748.5,"sma_60":11250.67,"sma_120":10834.0},{"date":"2025-12-05","open":12522,"high":12674,"low":12351,"close":12579,"volume":108882,"rsi_14":57.04,"sma_20":12867.5,"sma_60":11314.5,"sma_120":10852.0},{"date":"2025-12-08","open":12551,"high":12570,"low":11629,"close":12494,"volume":102107,"rsi_14":56.46,"sma_20":12953.5,"sma_60":11375.17,"sma_120":10872.08},{"date":"2025-12-09","open":12456,"high":12456,"low":12161,"close":12361,"volume":69953,"rsi_14":51.03,"sma_20":13016.5,"sma_60":11428.33,"sma_120":10892.58},{"date":"2025-12-10","open":12380,"high":12494,"low":12132,"close":12256,"volume":85592,"rsi_14":47.6,"sma_20":13063.5,"sma_60":11471.0,"sma_120":10913.42},{"date":"2025-12-11","open":12389,"high":12389,"low":12104,"close":12266,"volume":73130,"rsi_14":43.96,"sma_20":13105.0,"sma_60":11513.33,"sma_120":10933.92},{"date":"2025-12-12","open":12275,"high":12532,"low":12256,"close":12522,"volume":78905,"rsi_14":47.6,"sma_20":13134.5,"sma_60":11557.5,"sma_120":10955.5},{"date":"2025-12-15","open":12560,"high":13121,"low":12380,"close":13083,"volume":228221,"rsi_14":60.37,"sma_20":13181.5,"sma_60":11610.0,"sma_120":10980.67},{"date":"2025-12-16","open":13083,"high":13083,"low":12712,"close":12950,"volume":139243,"rsi_14":52.79,"sma_20":13224.5,"sma_60":11658.83,"sma_120":11007.08},{"date":"2025-12-17","open":12865,"high":14538,"low":12817,"close":14291,"volume":976562,"rsi_14":66.82,"sma_20":13329.0,"sma_60":11729.83,"sma_120":11043.42},{"date":"2025-12-18","open":14015,"high":14633,"low":13920,"close":14262,"volume":303915,"rsi_14":78.38,"sma_20":13427.5,"sma_60":11798.33,"sma_120":11079.08},{"date":"2025-12-19","open":14329,"high":14329,"low":13977,"close":14205,"volume":228148,"rsi_14":76.04,"sma_20":13513.0,"sma_60":11867.67,"sma_120":11114.92},{"date":"2025-12-22","open":14148,"high":14177,"low":13730,"close":13977,"volume":240278,"rsi_14":67.65,"sma_20":13582.5,"sma_60":11931.67,"sma_120":11150.33},{"date":"2025-12-23","open":13901,"high":13939,"low":13511,"close":13682,"volume":174595,"rsi_14":64.79,"sma_20":13648.0,"sma_60":11988.83,"sma_120":11183.33},{"date":"2025-12-24","open":13597,"high":13644,"low":13397,"close":13530,"volume":94550,"rsi_14":61.79,"sma_20":13687.0,"sma_60":12044.33,"sma_120":11213.5},{"date":"2025-12-26","open":13502,"high":13530,"low":12998,"close":13245,"volume":173375,"rsi_14":59.07,"sma_20":13705.0,"sma_60":12094.5,"sma_120":11239.0},{"date":"2025-12-29","open":13216,"high":13216,"low":12351,"close":12627,"volume":200749,"rsi_14":51.58,"sma_20":13724.0,"sma_60":12138.83,"sma_120":11252.83},{"date":"2025-12-30","open":12627,"high":12693,"low":11895,"close":12646,"volume":132179,"rsi_14":53.49,"sma_20":13735.5,"sma_60":12180.67,"sma_120":11271.83},{"date":"2026-01-02","open":12551,"high":12627,"low":12313,"close":12437,"volume":128034,"rsi_14":52.15,"sma_20":13714.5,"sma_60":12221.5,"sma_120":11290.33},{"date":"2026-01-05","open":12465,"high":12522,"low":12313,"close":12418,"volume":87350,"rsi_14":51.81,"sma_20":13700.5,"sma_60":12269.17,"sma_120":11308.5},{"date":"2026-01-06","open":12418,"high":12646,"low":12389,"close":12503,"volume":130554,"rsi_14":49.76,"sma_20":13690.0,"sma_60":12314.17,"sma_120":11325.67},{"date":"2026-01-07","open":12646,"high":13407,"low":12589,"close":13273,"volume":335790,"rsi_14":52.24,"sma_20":13726.5,"sma_60":12377.0,"sma_120":11348.42},{"date":"2026-01-08","open":13216,"high":13316,"low":12979,"close":13216,"volume":165304,"rsi_14":53.2,"sma_20":13764.5,"sma_60":12440.17,"sma_120":11370.0},{"date":"2026-01-09","open":13283,"high":13483,"low":13036,"close":13283,"volume":206928,"rsi_14":32.57,"sma_20":13813.0,"sma_60":12503.17,"sma_120":11392.58},{"date":"2026-01-12","open":13407,"high":13483,"low":12988,"close":13159,"volume":138173,"rsi_14":31.53,"sma_20":13860.5,"sma_60":12560.17,"sma_120":11415.5},{"date":"2026-01-13","open":13283,"high":13340,"low":13074,"close":13245,"volume":82508,"rsi_14":34.07,"sma_20":13912.0,"sma_60":12618.17,"sma_120":11440.58},{"date":"2026-01-14","open":13102,"high":13511,"low":13026,"close":13502,"volume":85486,"rsi_14":42.19,"sma_20":13963.5,"sma_60":12677.0,"sma_120":11467.83},{"date":"2026-01-15","open":13464,"high":13492,"low":13226,"close":13340,"volume":64760,"rsi_14":44.12,"sma_20":13977.0,"sma_60":12735.17,"sma_120":11492.42},{"date":"2026-01-16","open":13397,"high":13397,"low":13121,"close":13350,"volume":70539,"rsi_14":52.11,"sma_20":13948.5,"sma_60":12853.67,"sma_120":11517.17},{"date":"2026-01-19","open":13292,"high":14025,"low":13102,"close":13644,"volume":122153,"rsi_14":73.57,"sma_20":13916.0,"sma_60":12917.67,"sma_120":11545.75},{"date":"2026-01-20","open":13635,"high":13920,"low":13473,"close":13872,"volume":114518,"rsi_14":75.9,"sma_20":13898.5,"sma_60":12985.33,"sma_120":11574.83},{"date":"2026-01-21","open":13597,"high":14224,"low":13226,"close":13492,"volume":203899,"rsi_14":70.79,"sma_20":13873.0,"sma_60":13034.33,"sma_120":11602.83},{"date":"2026-01-22","open":13454,"high":13644,"low":13264,"close":13492,"volume":147863,"rsi_14":71.32,"sma_20":13863.0,"sma_60":13090.0,"sma_120":11632.0},{"date":"2026-01-23","open":13530,"high":13530,"low":13026,"close":13207,"volume":173773,"rsi_14":62.94,"sma_20":13846.0,"sma_60":13144.0,"sma_120":11659.25},{"date":"2026-01-26","open":13178,"high":13245,"low":12560,"close":12655,"volume":246120,"rsi_14":37.64,"sma_20":13815.0,"sma_60":13191.5,"sma_120":11682.83},{"date":"2026-01-27","open":12693,"high":13121,"low":12513,"close":12912,"volume":206162,"rsi_14":44.37,"sma_20":13830.0,"sma_60":13241.67,"sma_120":11708.25},{"date":"2026-01-28","open":12922,"high":13464,"low":12874,"close":13407,"volume":207047,"rsi_14":51.98,"sma_20":13870.0,"sma_60":13303.33,"sma_120":11738.0},{"date":"2026-01-29","open":13283,"high":13416,"low":12836,"close":13264,"volume":234424,"rsi_14":51.66,"sma_20":13913.5,"sma_60":13363.0,"sma_120":11769.67},{"date":"2026-01-30","open":13311,"high":13483,"low":13121,"close":13292,"volume":161666,"rsi_14":50.77,"sma_20":13959.5,"sma_60":13423.5,"sma_120":11800.75},{"date":"2026-02-02","open":13264,"high":13901,"low":13055,"close":13616,"volume":194857,"rsi_14":51.81,"sma_20":14018.0,"sma_60":13485.5,"sma_120":11834.33},{"date":"2026-02-03","open":13815,"high":14186,"low":13796,"close":14186,"volume":244672,"rsi_14":61.87,"sma_20":14066.0,"sma_60":13553.33,"sma_120":11871.5},{"date":"2026-02-04","open":14072,"high":14548,"low":13977,"close":14376,"volume":158094,"rsi_14":63.71,"sma_20":14127.0,"sma_60":13571.33,"sma_120":11909.83},{"date":"2026-02-05","open":14281,"high":14776,"low":14091,"close":14747,"volume":231910,"rsi_14":66.97,"sma_20":14204.0,"sma_60":13639.5,"sma_120":11951.92},{"date":"2026-02-06","open":14690,"high":14690,"low":13292,"close":14405,"volume":181966,"rsi_14":59.13,"sma_20":14269.5,"sma_60":13696.33,"sma_120":11991.67},{"date":"2026-02-09","open":13863,"high":13968,"low":12161,"close":12237,"volume":1425768,"rsi_14":36.6,"sma_20":14216.5,"sma_60":13711.67,"sma_120":12012.83},{"date":"2026-02-10","open":12285,"high":12446,"low":11980,"close":12342,"volume":351678,"rsi_14":40.13,"sma_20":14155.5,"sma_60":13726.83,"sma_120":12035.67},{"date":"2026-02-11","open":12361,"high":12427,"low":12199,"close":12323,"volume":204271,"rsi_14":40.0,"sma_20":14102.0,"sma_60":13733.17,"sma_120":12058.75},{"date":"2026-02-12","open":12370,"high":12418,"low":12209,"close":12351,"volume":186207,"rsi_14":42.35,"sma_20":14049.5,"sma_60":13736.0,"sma_120":12084.92},{"date":"2026-02-13","open":12323,"high":12323,"low":12028,"close":12037,"volume":275649,"rsi_14":44.23,"sma_20":13980.5,"sma_60":13734.33,"sma_120":12109.0},{"date":"2026-02-19","open":12142,"high":12199,"low":11999,"close":12151,"volume":171866,"rsi_14":42.7,"sma_20":13902.0,"sma_60":13731.67,"sma_120":12135.0},{"date":"2026-02-20","open":12199,"high":12361,"low":12104,"close":12313,"volume":232358,"rsi_14":38.79,"sma_20":13820.0,"sma_60":13730.33,"sma_120":12162.83},{"date":"2026-02-23","open":12741,"high":13692,"low":12646,"close":13350,"volume":788179,"rsi_14":50.74,"sma_20":13812.5,"sma_60":13743.83,"sma_120":12199.42},{"date":"2026-02-24","open":13397,"high":13910,"low":13112,"close":13625,"volume":428980,"rsi_14":52.76,"sma_20":13819.5,"sma_60":13760.83,"sma_120":12238.58},{"date":"2026-02-25","open":13949,"high":14015,"low":13692,"close":13787,"volume":176027,"rsi_14":51.46,"sma_20":13850.0,"sma_60":13784.5,"sma_120":12281.42},{"date":"2026-02-26","open":13920,"high":14025,"low":13597,"close":13625,"volume":198694,"rsi_14":44.85,"sma_20":13901.0,"sma_60":13807.0,"sma_120":12362.33},{"date":"2026-02-27","open":13606,"high":13882,"low":13254,"close":13587,"volume":194717,"rsi_14":42.55,"sma_20":13936.5,"sma_60":13811.17,"sma_120":12364.42},{"date":"2026-03-03","open":13330,"high":13549,"low":13026,"close":13036,"volume":124836,"rsi_14":34.38,"sma_20":13917.0,"sma_60":13824.67,"sma_120":12401.17},{"date":"2026-03-04","open":12437,"high":12779,"low":11410,"close":11686,"volume":219197,"rsi_14":29.03,"sma_20":13834.0,"sma_60":13811.67,"sma_120":12426.92},{"date":"2026-03-05","open":12218,"high":12570,"low":11999,"close":12427,"volume":128644,"rsi_14":51.88,"sma_20":13788.5,"sma_60":13804.5,"sma_120":12460.08},{"date":"2026-03-06","open":12199,"high":12342,"low":11800,"close":12180,"volume":193589,"rsi_14":48.45,"sma_20":13713.0,"sma_60":13795.67,"sma_120":12490.0},{"date":"2026-03-09","open":11809,"high":11933,"low":11648,"close":11828,"volume":85928,"rsi_14":45.53,"sma_20":13589.0,"sma_60":13780.33,"sma_120":12515.5},{"date":"2026-03-10","open":12085,"high":12132,"low":11876,"close":11923,"volume":59323,"rsi_14":46.18,"sma_20":13460.0,"sma_60":13768.83,"sma_120":12541.67},{"date":"2026-03-11","open":11952,"high":12047,"low":11866,"close":11980,"volume":170938,"rsi_14":49.47,"sma_20":13314.5,"sma_60":13759.83,"sma_120":12567.5},{"date":"2026-03-12","open":11980,"high":12094,"low":11876,"close":12075,"volume":36607,"rsi_14":49.29,"sma_20":13192.0,"sma_60":13754.83,"sma_120":12591.58},{"date":"2026-03-13","open":11933,"high":12142,"low":11514,"close":11676,"volume":141328,"rsi_14":44.27,"sma_20":13162.5,"sma_60":13744.67,"sma_120":12607.83},{"date":"2026-03-16","open":11733,"high":11743,"low":11562,"close":11629,"volume":29589,"rsi_14":31.19,"sma_20":13125.0,"sma_60":13748.0,"sma_120":12652.75},{"date":"2026-03-17","open":11648,"high":11771,"low":11571,"close":11610,"volume":118566,"rsi_14":26.65,"sma_20":13087.5,"sma_60":13717.5,"sma_120":12637.5},{"date":"2026-03-18","open":11648,"high":11695,"low":11543,"close":11657,"volume":85590,"rsi_14":24.66,"sma_20":13051.0,"sma_60":13692.5,"sma_120":12651.25},{"date":"2026-03-19","open":11571,"high":11695,"low":11457,"close":11543,"volume":73048,"rsi_14":24.94,"sma_20":13025.0,"sma_60":13667.83,"sma_120":12663.33},{"date":"2026-03-20","open":11600,"high":11790,"low":11571,"close":11733,"volume":55223,"rsi_14":28.48,"sma_20":13003.0,"sma_60":13623.0,"sma_120":12676.42},{"date":"2026-03-23","open":11514,"high":11600,"low":11267,"close":11296,"volume":63181,"rsi_14":29.25,"sma_20":12949.5,"sma_60":13571.0,"sma_120":12684.67},{"date":"2026-03-24","open":11543,"high":11543,"low":11229,"close":11410,"volume":53890,"rsi_14":45.34,"sma_20":12847.5,"sma_60":13522.0,"sma_120":12694.83},{"date":"2026-03-25","open":11448,"high":11705,"low":11429,"close":11619,"volume":41585,"rsi_14":33.33,"sma_20":12742.0,"sma_60":13480.67,"sma_120":12706.17},{"date":"2026-03-26","open":11648,"high":11657,"low":11429,"close":11533,"volume":75092,"rsi_14":35.71,"sma_20":12623.5,"sma_60":13443.0,"sma_120":12715.92},{"date":"2026-03-27","open":11505,"high":11667,"low":11391,"close":11600,"volume":69485,"rsi_14":44.23,"sma_20":12517.0,"sma_60":13409.17,"sma_120":12726.75},{"date":"2026-03-30","open":11800,"high":11800,"low":11270,"close":11370,"volume":105073,"rsi_14":29.18,"sma_20":12371.0,"sma_60":13366.5,"sma_120":12730.5},{"date":"2026-03-31","open":11370,"high":11380,"low":11030,"close":11030,"volume":51759,"rsi_14":24.6,"sma_20":12237.0,"sma_60":13329.0,"sma_120":12733.92},{"date":"2026-04-01","open":11170,"high":11320,"low":11130,"close":11320,"volume":105264,"rsi_14":28.96,"sma_20":12188.5,"sma_60":13296.0,"sma_120":12738.33},{"date":"2026-04-02","open":11320,"high":11470,"low":10850,"close":10940,"volume":73369,"rsi_14":29.32,"sma_20":12082.0,"sma_60":13260.33,"sma_120":12740.92},{"date":"2026-04-03","open":11050,"high":11190,"low":10850,"close":10980,"volume":52100,"rsi_14":30.65,"sma_20":11990.5,"sma_60":13225.67,"sma_120":12747.42},{"date":"2026-04-06","open":11020,"high":11060,"low":10610,"close":10800,"volume":113687,"rsi_14":29.2,"sma_20":11908.5,"sma_60":13186.5,"sma_120":12750.33},{"date":"2026-04-07","open":10930,"high":11310,"low":10870,"close":11180,"volume":70634,"rsi_14":35.48,"sma_20":11840.5,"sma_60":13140.17,"sma_120":12758.58},{"date":"2026-04-08","open":11370,"high":11460,"low":11300,"close":11410,"volume":28956,"rsi_14":40.47,"sma_20":11781.0,"sma_60":13098.67,"sma_120":12769.42},{"date":"2026-04-09","open":11470,"high":11480,"low":11300,"close":11440,"volume":25772,"rsi_14":37.7,"sma_20":11718.0,"sma_60":13056.5,"sma_120":12779.83},{"date":"2026-04-10","open":11500,"high":11740,"low":11450,"close":11550,"volume":85990,"rsi_14":45.02,"sma_20":11681.5,"sma_60":13018.33,"sma_120":12789.25},{"date":"2026-04-13","open":11560,"high":11560,"low":11210,"close":11230,"volume":80135,"rsi_14":39.03,"sma_20":11631.5,"sma_60":12973.33,"sma_120":12795.75},{"date":"2026-04-14","open":11320,"high":11460,"low":11240,"close":11370,"volume":36424,"rsi_14":37.61,"sma_20":11589.5,"sma_60":12926.17,"sma_120":12801.58},{"date":"2026-04-15","open":11520,"high":11570,"low":11410,"close":11510,"volume":46635,"rsi_14":41.09,"sma_20":11552.0,"sma_60":12884.17,"sma_120":12809.67},{"date":"2026-04-16","open":11670,"high":11720,"low":11550,"close":11690,"volume":71216,"rsi_14":42.9,"sma_20":11529.5,"sma_60":12845.0,"sma_120":12820.17},{"date":"2026-04-17","open":11730,"high":11730,"low":11500,"close":11660,"volume":71200,"rsi_14":55.2,"sma_20":11495.5,"sma_60":12800.17,"sma_120":12829.5},{"date":"2026-04-20","open":11700,"high":11950,"low":11670,"close":11830,"volume":81126,"rsi_14":65.27,"sma_20":11493.0,"sma_60":12754.17,"sma_120":12840.5},{"date":"2026-04-21","open":11890,"high":11980,"low":11820,"close":11870,"volume":43356,"rsi_14":61.6,"sma_20":11486.5,"sma_60":12715.5,"sma_120":12851.67},{"date":"2026-04-22","open":11930,"high":11940,"low":11670,"close":11710,"volume":45826,"rsi_14":67.91,"sma_20":11461.0,"sma_60":12674.17,"sma_120":12855.5},{"date":"2026-04-23","open":11730,"high":11760,"low":11500,"close":11620,"volume":65223,"rsi_14":64.55,"sma_20":11435.5,"sma_60":12636.33,"sma_120":12861.92},{"date":"2026-04-24","open":11640,"high":11710,"low":11530,"close":11700,"volume":38139,"rsi_14":71.43,"sma_20":11410.5,"sma_60":12609.5,"sma_120":12870.67},{"date":"2026-04-27","open":11710,"high":11750,"low":11580,"close":11660,"volume":54659,"rsi_14":63.64,"sma_20":11425.0,"sma_60":12577.5,"sma_120":12880.67},{"date":"2026-04-28","open":11610,"high":11830,"low":11610,"close":11810,"volume":41553,"rsi_14":61.9,"sma_20":11464.0,"sma_60":12539.33,"sma_120":12891.0},{"date":"2026-04-29","open":11810,"high":11870,"low":11710,"close":11860,"volume":25369,"rsi_14":62.35,"sma_20":11491.0,"sma_60":12504.5,"sma_120":12933.75},{"date":"2026-04-30","open":11900,"high":11900,"low":11530,"close":11540,"volume":56210,"rsi_14":55.86,"sma_20":11564.0,"sma_60":11483.17,"sma_120":12182.33},{"date":"2026-05-04","open":11610,"high":11730,"low":11590,"close":11610,"volume":30306,"rsi_14":61.45,"sma_20":11552.5,"sma_60":12418.67,"sma_120":12923.42},{"date":"2026-05-06","open":11630,"high":11680,"low":11260,"close":11280,"volume":123239,"rsi_14":47.57,"sma_20":11576.5,"sma_60":12358.0,"sma_120":12929.08},{"date":"2026-05-07","open":11410,"high":11480,"low":11290,"close":11360,"volume":79940,"rsi_14":45.81,"sma_20":11585.5,"sma_60":12295.33,"sma_120":12933.33},{"date":"2026-05-08","open":11360,"high":11450,"low":10940,"close":11060,"volume":189528,"rsi_14":33.51,"sma_20":11568.0,"sma_60":12221.17,"sma_120":12930.33},{"date":"2026-05-11","open":11060,"high":11070,"low":10450,"close":10480,"volume":182130,"rsi_14":26.02,"sma_20":11520.0,"sma_60":12143.33,"sma_120":12919.83},{"date":"2026-05-12","open":10590,"high":10640,"low":10190,"close":10630,"volume":109752,"rsi_14":25.41,"sma_20":11474.0,"sma_60":12106.0,"sma_120":12908.83},{"date":"2026-05-13","open":10700,"high":10700,"low":10210,"close":10280,"volume":105149,"rsi_14":21.09,"sma_20":11426.5,"sma_60":12061.0,"sma_120":12893.92},{"date":"2026-05-14","open":10390,"high":10550,"low":10310,"close":10450,"volume":73423,"rsi_14":27.17,"sma_20":11380.5,"sma_60":12019.17,"sma_120":12876.17},{"date":"2026-05-15","open":10550,"high":10880,"low":10390,"close":10650,"volume":75461,"rsi_14":33.1,"sma_20":11337.5,"sma_60":11980.17,"sma_120":12858.08},{"date":"2026-05-18","open":10160,"high":10500,"low":9720,"close":9750,"volume":204426,"rsi_14":23.58,"sma_20":11240.5,"sma_60":11931.67,"sma_120":12833.0},{"date":"2026-05-19","open":9970,"high":9970,"low":9660,"close":9710,"volume":70408,"rsi_14":23.58,"sma_20":11143.0,"sma_60":11880.5,"sma_120":12806.08},{"date":"2026-05-20","open":9800,"high":9800,"low":9100,"close":9260,"volume":205423,"rsi_14":18.05,"sma_20":11014.5,"sma_60":11819.0,"sma_120":12774.67},{"date":"2026-05-21","open":9400,"high":9470,"low":9180,"close":9330,"volume":166128,"rsi_14":18.45,"sma_20":10887.5,"sma_60":11740.5,"sma_120":12742.17},{"date":"2026-05-22","open":9350,"high":9510,"low":9160,"close":9450,"volume":120217,"rsi_14":22.57,"sma_20":10774.5,"sma_60":11659.17,"sma_120":12710.0},{"date":"2026-05-26","open":9600,"high":9620,"low":9220,"close":9270,"volume":123776,"rsi_14":20.15,"sma_20":10657.0,"sma_60":11572.0,"sma_120":12678.25},{"date":"2026-05-27","open":9250,"high":9250,"low":8920,"close":9090,"volume":138302,"rsi_14":20.95,"sma_20":10526.5,"sma_60":11484.67,"sma_120":12641.92},{"date":"2026-05-28","open":9180,"high":9190,"low":8880,"close":9190,"volume":98284,"rsi_14":21.37,"sma_20":10403.0,"sma_60":11399.67,"sma_120":12605.42},{"date":"2026-05-29","open":9190,"high":9240,"low":8720,"close":8860,"volume":148606,"rsi_14":21.2,"sma_20":10255.5,"sma_60":11318.83,"sma_120":12571.75},{"date":"2026-06-01","open":8730,"high":8820,"low":8580,"close":8650,"volume":122691,"rsi_14":23.48,"sma_20":10095.0,"sma_60":11258.17,"sma_120":12534.92},{"date":"2026-06-02","open":8600,"high":8780,"low":8430,"close":8780,"volume":88414,"rsi_14":23.03,"sma_20":9957.0,"sma_60":11186.67,"sma_120":12495.58},{"date":"2026-06-04","open":8600,"high":8870,"low":8460,"close":8480,"volume":60627,"rsi_14":23.37,"sma_20":9800.5,"sma_60":11114.5,"sma_120":12455.08},{"date":"2026-06-05","open":8420,"high":9010,"low":8410,"close":8850,"volume":165525,"rsi_14":27.65,"sma_20":9679.0,"sma_60":11054.67,"sma_120":12417.5},{"date":"2026-06-08","open":8600,"high":8740,"low":8330,"close":8350,"volume":85640,"rsi_14":20.36,"sma_20":9528.5,"sma_60":10984.83,"sma_120":12376.83},{"date":"2026-06-09","open":8410,"high":9010,"low":8410,"close":8760,"volume":48607,"rsi_14":35.4,"sma_20":9413.5,"sma_60":10920.83,"sma_120":12340.33},{"date":"2026-06-10","open":8770,"high":8790,"low":8380,"close":8520,"volume":56151,"rsi_14":33.43,"sma_20":9315.5,"sma_60":10851.17,"sma_120":12303.0},{"date":"2026-06-11","open":8370,"high":8590,"low":8310,"close":8490,"volume":53739,"rsi_14":37.85,"sma_20":9208.5,"sma_60":10788.0,"sma_120":12266.33},{"date":"2026-06-12","open":8640,"high":8800,"low":8580,"close":8690,"volume":63348,"rsi_14":40.3,"sma_20":9129.0,"sma_60":10729.0,"sma_120":12231.25},{"date":"2026-06-15","open":8930,"high":9060,"low":8880,"close":8950,"volume":49805,"rsi_14":42.73,"sma_20":9054.0,"sma_60":10674.67,"sma_120":12196.08},{"date":"2026-06-16","open":9010,"high":9180,"low":8900,"close":9110,"volume":54873,"rsi_14":47.66,"sma_20":8977.0,"sma_60":10622.17,"sma_120":12157.33},{"date":"2026-06-17","open":9110,"high":9230,"low":9000,"close":9040,"volume":54124,"rsi_14":55.08,"sma_20":8869.0,"sma_60":10268.67,"sma_120":11838.92},{"date":"2026-06-18","open":9050,"high":9050,"low":8610,"close":8650,"volume":61826,"rsi_14":42.5,"sma_20":8888.5,"sma_60":10509.0,"sma_120":12066.0},{"date":"2026-06-19","open":8730,"high":8730,"low":8430,"close":8570,"volume":88067,"rsi_14":45.67,"sma_20":8854.0,"sma_60":10453.83,"sma_120":12012.42},{"date":"2026-06-22","open":8600,"high":8690,"low":8460,"close":8590,"volume":36187,"rsi_14":49.05,"sma_20":8817.0,"sma_60":10397.0,"sma_120":11959.5},{"date":"2026-06-23","open":8590,"high":8590,"low":8200,"close":8220,"volume":88642,"rsi_14":41.76,"sma_20":8755.5,"sma_60":10330.33,"sma_120":11905.5},{"date":"2026-06-24","open":8300,"high":8300,"low":8140,"close":8190,"volume":37428,"rsi_14":45.37,"sma_20":8701.5,"sma_60":10264.67,"sma_120":11853.83},{"date":"2026-06-25","open":8170,"high":8260,"low":7970,"close":8010,"volume":57769,"rsi_14":35.71,"sma_20":8647.5,"sma_60":10194.83,"sma_120":11802.0},{"date":"2026-06-26","open":7960,"high":7990,"low":7800,"close":7900,"volume":81204,"rsi_14":41.18,"sma_20":8583.0,"sma_60":10137.0,"sma_120":11751.75},{"date":"2026-06-29","open":7850,"high":8410,"low":7850,"close":8370,"volume":37602,"rsi_14":42.53,"sma_20":8558.5,"sma_60":10092.67,"sma_120":11710.83},{"date":"2026-06-30","open":8330,"high":8500,"low":8050,"close":8100,"volume":52670,"rsi_14":42.05,"sma_20":8531.0,"sma_60":10039.0,"sma_120":11667.5},{"date":"2026-07-01","open":8150,"high":8250,"low":8070,"close":8220,"volume":21969,"rsi_14":45.05,"sma_20":8503.0,"sma_60":9993.67,"sma_120":11627.0},{"date":"2026-07-02","open":8230,"high":9350,"low":8150,"close":8990,"volume":377710,"rsi_14":54.55,"sma_20":8528.5,"sma_60":9960.5,"sma_120":11593.08},{"date":"2026-07-03","open":8800,"high":9010,"low":8580,"close":8720,"volume":129903,"rsi_14":46.53,"sma_20":8522.0,"sma_60":9925.83,"sma_120":11556.17},{"date":"2026-07-06","open":8750,"high":8900,"low":8630,"close":8870,"volume":51925,"rsi_14":46.36,"sma_20":8548.0,"sma_60":9887.33,"sma_120":11513.75},{"date":"2026-07-07","open":8900,"high":9140,"low":8780,"close":9020,"volume":86676,"rsi_14":49.7,"sma_20":8561.0,"sma_60":9847.5,"sma_120":11473.08},{"date":"2026-07-08","open":9040,"high":9190,"low":8660,"close":8800,"volume":47265,"rsi_14":52.34,"sma_20":8575.0,"sma_60":9803.5,"sma_120":11430.0},{"date":"2026-07-09","open":8800,"high":9020,"low":8480,"close":9000,"volume":72269,"rsi_14":56.46,"sma_20":8600.5,"sma_60":9761.0,"sma_120":11389.67},{"date":"2026-07-10","open":8940,"high":9200,"low":8940,"close":9100,"volume":39079,"rsi_14":57.48,"sma_20":8621.0,"sma_60":9725.5,"sma_120":11349.42},{"date":"2026-07-13","open":9150,"high":9400,"low":8980,"close":9050,"volume":81108,"rsi_14":63.43,"sma_20":8626.0,"sma_60":9686.83,"sma_120":11306.5},{"date":"2026-07-14","open":8900,"high":9450,"low":8850,"close":9120,"volume":81302,"rsi_14":64.86,"sma_20":8626.5,"sma_60":9647.0,"sma_120":11265.58},{"date":"2026-07-15","open":9230,"high":9310,"low":9090,"close":9100,"volume":52589,"rsi_14":68.35,"sma_20":8629.5,"sma_60":9603.83,"sma_120":11224.42},{"date":"2026-07-16","open":9200,"high":9600,"low":9120,"close":9500,"volume":110804,"rsi_14":74.54,"sma_20":8672.0,"sma_60":9567.83,"sma_120":11184.0},{"date":"2026-07-20","open":9410,"high":9500,"low":9180,"close":9190,"volume":52318,"rsi_14":63.23,"sma_20":8703.0,"sma_60":9523.83,"sma_120":11139.0},{"date":"2026-07-21","open":9110,"high":9250,"low":8940,"close":8940,"volume":38879,"rsi_14":63.64,"sma_20":8720.5,"sma_60":9475.0,"sma_120":11095.25},{"date":"2026-07-22","open":8910,"high":9090,"low":8860,"close":8870,"volume":33056,"rsi_14":60.73,"sma_20":8753.0,"sma_60":9427.67,"sma_120":11050.92},{"date":"2026-07-23","open":8860,"high":9640,"low":8850,"close":9560,"volume":101671,"rsi_14":59.66,"sma_20":8821.5,"sma_60":9393.33,"sma_120":11014.83},{"date":"2026-07-24","open":9480,"high":9600,"low":9260,"close":9270,"volume":24383,"rsi_14":59.26,"sma_20":8884.5,"sma_60":9352.83,"sma_120":10981.17},{"date":"2026-07-27","open":9380,"high":9450,"low":9270,"close":9330,"volume":20473,"rsi_14":57.99,"sma_20":8956.0,"sma_60":9314.0,"sma_120":10945.75},{"date":"2026-07-28","open":9340,"high":9340,"low":8740,"close":9060,"volume":54559,"rsi_14":50.67,"sma_20":8990.5,"sma_60":9268.17,"sma_120":10903.75},{"date":"2026-07-29","open":9070,"high":9360,"low":8710,"close":8900,"volume":75190,"rsi_14":51.7,"sma_20":9030.5,"sma_60":9218.83,"sma_120":10861.67},{"date":"2026-07-30","open":8720,"high":9290,"low":8720,"close":9000,"volume":56796,"rsi_14":50.0,"sma_20":9069.5,"sma_60":9176.5,"sma_120":10820.17},{"date":"2026-07-31","open":9170,"high":9250,"low":8960,"close":9120,"volume":44600,"rsi_14":50.35,"sma_20":9076.0,"sma_60":9135.0,"sma_120":10776.83},{"date":"2026-08-03","open":9100,"high":9200,"low":8970,"close":9000,"volume":26987,"rsi_14":49.15,"sma_20":9090.0,"sma_60":9097.0,"sma_120":10727.5},{"date":"2026-08-04","open":8940,"high":9250,"low":8940,"close":9230,"volume":45135,"rsi_14":51.78,"sma_20":9108.0,"sma_60":9061.5,"sma_120":10678.42},{"date":"2026-08-05","open":9290,"high":9350,"low":9180,"close":9210,"volume":25931,"rsi_14":51.78,"sma_20":9117.5,"sma_60":9030.67,"sma_120":10625.92},{"date":"2026-08-06","open":9220,"high":9350,"low":9100,"close":9190,"volume":32574,"rsi_14":44.28,"sma_20":9137.0,"sma_60":9009.17,"sma_120":10576.25},{"date":"2026-08-07","open":9230,"high":9320,"low":9110,"close":9170,"volume":32193,"rsi_14":49.59,"sma_20":9145.5,"sma_60":8984.83,"sma_120":10545.42},{"date":"2026-08-10","open":9170,"high":9210,"low":8930,"close":9170,"volume":44662,"rsi_14":55.3,"sma_20":9149.0,"sma_60":8966.33,"sma_120":10513.67},{"date":"2026-08-11","open":9110,"high":9280,"low":9110,"close":9120,"volume":44517,"rsi_14":55.81,"sma_20":9152.5,"sma_60":8944.17,"sma_120":10481.67},{"date":"2026-08-12","open":9210,"high":9220,"low":9000,"close":9020,"volume":41919,"rsi_14":32.69,"sma_20":9147.5,"sma_60":8917.0,"sma_120":10448.58},{"date":"2026-08-13","open":9030,"high":9080,"low":8930,"close":8980,"volume":37870,"rsi_14":38.93,"sma_20":9141.5,"sma_60":8904.17,"sma_120":10417.92},{"date":"2026-08-14","open":8950,"high":9150,"low":8950,"close":9140,"volume":45507,"rsi_14":43.26,"sma_20":9123.5,"sma_60":8894.67,"sma_120":10387.58},{"date":"2026-08-18","open":10040,"high":10200,"low":9670,"close":9970,"volume":405077,"rsi_14":73.1,"sma_20":9162.5,"sma_60":8906.5,"sma_120":10362.75},{"date":"2026-08-19","open":9600,"high":9680,"low":9170,"close":9230,"volume":179113,"rsi_14":56.47,"sma_20":9177.0,"sma_60":8904.83,"sma_120":10322.67},{"date":"2026-08-20","open":9290,"high":9320,"low":8980,"close":9050,"volume":93874,"rsi_14":50.95,"sma_20":9186.0,"sma_60":8898.17,"sma_120":10278.67},{"date":"2026-08-21","open":8850,"high":8900,"low":8730,"close":8840,"volume":85343,"rsi_14":44.85,"sma_20":9150.0,"sma_60":8891.0,"sma_120":10231.5},{"date":"2026-08-24","open":8840,"high":9080,"low":8840,"close":9050,"volume":63876,"rsi_14":50.89,"sma_20":9139.0,"sma_60":8890.33,"sma_120":10187.5},{"date":"2026-08-25","open":8940,"high":9030,"low":8790,"close":8930,"volume":65474,"rsi_14":44.44,"sma_20":9119.0,"sma_60":8886.0,"sma_120":10142.83},{"date":"2026-08-26","open":8960,"high":9010,"low":8870,"close":8970,"volume":40555,"rsi_14":45.59,"sma_20":9114.5,"sma_60":8887.83,"sma_120":10103.33},{"date":"2026-08-27","open":8980,"high":9010,"low":8800,"close":8870,"volume":71252,"rsi_14":44.29,"sma_20":9113.0,"sma_60":8891.5,"sma_120":10074.83},{"date":"2026-08-28","open":8960,"high":8990,"low":8760,"close":8930,"volume":62483,"rsi_14":45.77,"sma_20":9109.5,"sma_60":8894.0,"sma_120":10040.33},{"date":"2026-08-31","open":8930,"high":8990,"low":8880,"close":8930,"volume":27350,"rsi_14":45.77,"sma_20":9100.0,"sma_60":8901.5,"sma_120":10008.0},{"date":"2026-09-01","open":8940,"high":9100,"low":8940,"close":9100,"volume":48652,"rsi_14":49.66,"sma_20":9105.0,"sma_60":8905.67,"sma_120":9980.17},{"date":"2026-09-02","open":9030,"high":9260,"low":9000,"close":9200,"volume":154789,"rsi_14":53.04,"sma_20":9103.5,"sma_60":8919.83,"sma_120":9952.33},{"date":"2026-09-03","open":9210,"high":9210,"low":8950,"close":9010,"volume":42635,"rsi_14":50.48,"sma_20":9093.5,"sma_60":8924.0,"sma_120":9922.42},{"date":"2026-09-04","open":9080,"high":9220,"low":9060,"close":9110,"volume":55834,"rsi_14":49.51,"sma_20":9089.5,"sma_60":8933.83,"sma_120":9892.5},{"date":"2026-09-07","open":9190,"high":9220,"low":9090,"close":9140,"volume":24573,"rsi_14":31.56,"sma_20":9088.0,"sma_60":8944.67,"sma_120":9866.33},{"date":"2026-09-08","open":9200,"high":9210,"low":9060,"close":9110,"volume":26453,"rsi_14":46.1,"sma_20":9085.0,"sma_60":8951.67,"sma_120":9840.33},{"date":"2026-09-09","open":9120,"high":9130,"low":9010,"close":9030,"volume":22877,"rsi_14":49.31,"sma_20":9080.5,"sma_60":8953.0,"sma_120":9813.83},{"date":"2026-09-10","open":9070,"high":9070,"low":8950,"close":8980,"volume":21383,"rsi_14":55.47,"sma_20":9078.5,"sma_60":8950.83,"sma_120":9786.5},{"date":"2026-09-11","open":8900,"high":9120,"low":8850,"close":9080,"volume":25108,"rsi_14":51.28,"sma_20":9083.5,"sma_60":8951.5,"sma_120":9761.0},{"date":"2026-09-14","open":9070,"high":9070,"low":8950,"close":9030,"volume":31854,"rsi_14":54.55,"sma_20":9078.0,"sma_60":8957.83,"sma_120":9733.42},{"date":"2026-09-15","open":8970,"high":9150,"low":8970,"close":9030,"volume":10521,"rsi_14":52.83,"sma_20":9031.0,"sma_60":8965.5,"sma_120":9709.67},{"date":"2026-09-16","open":9020,"high":9020,"low":8910,"close":8910,"volume":14675,"rsi_14":51.85,"sma_20":9015.0,"sma_60":8970.83,"sma_120":9683.92},{"date":"2026-09-17","open":8950,"high":9000,"low":8890,"close":8920,"volume":8095,"rsi_14":49.51,"sma_20":9008.5,"sma_60":8982.5,"sma_120":9656.42},{"date":"2026-09-18","open":8950,"high":9040,"low":8810,"close":8900,"volume":353349,"rsi_14":48.57,"sma_20":9011.5,"sma_60":8994.33,"sma_120":9629.5},{"date":"2026-09-21","open":8830,"high":8910,"low":8640,"close":8720,"volume":47043,"rsi_14":32.08,"sma_20":8995.0,"sma_60":9006.17,"sma_120":9600.5},{"date":"2026-09-22","open":8770,"high":8770,"low":8580,"close":8700,"volume":39042,"rsi_14":24.49,"sma_20":8983.5,"sma_60":9019.5,"sma_120":9578.25},{"date":"2026-09-23","open":8690,"high":8690,"low":8520,"close":8600,"volume":46635,"rsi_14":26.97,"sma_20":8965.0,"sma_60":9023.33,"sma_120":9558.0},{"date":"2026-09-28","open":8570,"high":8630,"low":8530,"close":8580,"volume":41958,"rsi_14":17.28,"sma_20":8950.5,"sma_60":9031.33,"sma_120":9535.17},{"date":"2026-09-29","open":8580,"high":8590,"low":8510,"close":8550,"volume":15110,"rsi_14":13.58,"sma_20":8931.5,"sma_60":9036.83,"sma_120":9515.25},{"date":"2026-09-30","open":8610,"high":8670,"low":8530,"close":8610,"volume":22130,"rsi_14":20.24,"sma_20":8915.5,"sma_60":9030.5,"sma_120":9495.5},{"date":"2026-10-01","open":8620,"high":8700,"low":8580,"close":8700,"volume":14465,"rsi_14":30.59,"sma_20":8895.5,"sma_60":9030.17,"sma_120":9478.0},{"date":"2026-10-02","open":8700,"high":8830,"low":8700,"close":8780,"volume":34370,"rsi_14":38.64,"sma_20":8874.5,"sma_60":9028.67,"sma_120":9458.0},{"date":"2026-10-06","open":8890,"high":8900,"low":8770,"close":8880,"volume":33627,"rsi_14":38.64,"sma_20":8868.0,"sma_60":9026.33,"sma_120":9436.92},{"date":"2026-10-07","open":8900,"high":8910,"low":8790,"close":8790,"volume":20838,"rsi_14":36.96,"sma_20":8852.0,"sma_60":9026.17,"sma_120":9414.83},{"date":"2026-10-08","open":8790,"high":8860,"low":8750,"close":8820,"volume":22591,"rsi_14":38.95,"sma_20":8836.0,"sma_60":9023.17,"sma_120":9392.08},{"date":"2026-10-12","open":8840,"high":8850,"low":8610,"close":8700,"volume":38242,"rsi_14":38.95,"sma_20":8815.5,"sma_60":9016.5,"sma_120":9371.0},{"date":"2026-10-13","open":8560,"high":8640,"low":8320,"close":8570,"volume":43897,"rsi_14":33.64,"sma_20":8792.5,"sma_60":9008.5,"sma_120":9347.67},{"date":"2026-10-14","open":8550,"high":8880,"low":8550,"close":8740,"volume":64404,"rsi_14":43.44,"sma_20":8780.5,"sma_60":9002.17,"sma_120":9324.58},{"date":"2026-10-15","open":8570,"high":8660,"low":8480,"close":8520,"volume":44586,"rsi_14":42.06,"sma_20":8752.5,"sma_60":8992.5,"sma_120":9298.17},{"date":"2026-10-16","open":8630,"high":8790,"low":8630,"close":8640,"volume":34835,"rsi_14":47.79,"sma_20":8733.0,"sma_60":8978.17,"sma_120":9273.0},{"date":"2026-10-19","open":8660,"high":8770,"low":8620,"close":8770,"volume":24656,"rsi_14":56.12,"sma_20":8720.0,"sma_60":8971.17,"sma_120":9247.5},{"date":"2026-10-20","open":8750,"high":8800,"low":8520,"close":8550,"volume":24197,"rsi_14":49.06,"sma_20":8702.0,"sma_60":8964.67,"sma_120":9219.83},{"date":"2026-10-21","open":8650,"high":8650,"low":8500,"close":8570,"volume":27135,"rsi_14":50.63,"sma_20":8684.5,"sma_60":8959.67,"sma_120":9193.67},{"date":"2026-10-22","open":8590,"high":8610,"low":8440,"close":8490,"volume":27082,"rsi_14":46.25,"sma_20":8664.0,"sma_60":8941.83,"sma_120":9167.58},{"date":"2026-10-23","open":8540,"high":8540,"low":8350,"close":8380,"volume":27979,"rsi_14":40.12,"sma_20":8647.0,"sma_60":8927.0,"sma_120":9139.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.41,"pbr":1.48,"ttm_eps":null,"close":18360.7227},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.13,"pbr":1.16,"ttm_eps":null,"close":14579.2344},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.85,"pbr":1.03,"ttm_eps":null,"close":12911.7344},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.51,"pbr":0.86,"ttm_eps":null,"close":10582.623},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.04,"pbr":0.8,"ttm_eps":null,"close":9917.0488},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.2,"pbr":0.79,"ttm_eps":null,"close":10107.2129},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.83,"pbr":0.97,"ttm_eps":null,"close":12645.9014},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.01,"pbr":0.86,"ttm_eps":null,"close":11030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.18,"pbr":0.62,"ttm_eps":null,"close":8100.0}],"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":"한세실업","phase":"above-fold","symbol_resolved":true}