{"status":"ok","report":{"price_analysis":{"current":6940.0,"change_1d":-0.3,"change_7d":-3.9,"change_30d":-7.8,"high_30d":9810.0,"low_30d":6860.0,"position_in_range":3.0,"support":7155.0,"resistance":9515.0},"summary":"한솔제지(213500)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1651.78억. 현재가 6,940원, 전일 대비 -0.3%, 30일 -7.8%. PER 7.5배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8181.00, 기관 순매도 336.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 4.1%입니다. 시가총액 1651.78억. 매출 2.30조, 영업이익 723.03억.","grade":"C","comment":"PER 7.47배, ROE 4.13%","per":7.47,"pbr":0.23,"roe":4.13,"eps":928.8599999999999,"revenue":2301951265945.0,"operating_income":72303477118.0,"net_income":22082714101.0,"market_cap":165177843480,"profit_margin":0.96,"roa":1.41,"operating_margin":3.14,"gross_margin":23.28,"debt_ratio":1.9243406865838417,"total_assets":2121632354243.0,"total_equity":725507928668.0,"total_debt":1396124425575.0,"dividend_yield":5.73,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-117.04)가 시그널선(-103.17)을 하회합니다(데드크로스). 현재가가 SMA20(7176)과 SMA60(7380) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6800~7551 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.97872340425532,"macd":-117.04130141339829,"macd_signal":-103.16741518970554,"sma_20":7175.5,"sma_60":7379.833333333333,"bb_upper":7550.598653689933,"bb_lower":6800.401346310067,"atr_14":202.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8181.00, 기관 순매수 -336.00. 30일 누적: 외국인 -10.16만, 기관 -3482.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-8181.0,"institutional_flow":-336.0,"data":[{"date":"2026-10-23","foreign_net":-4325.0,"institution_net":-353.0,"retail_net":4678.0},{"date":"2026-10-22","foreign_net":-3548.0,"institution_net":478.0,"retail_net":3070.0},{"date":"2026-10-21","foreign_net":-2081.0,"institution_net":-108.0,"retail_net":2189.0},{"date":"2026-10-20","foreign_net":-361.0,"institution_net":1.0,"retail_net":360.0},{"date":"2026-10-19","foreign_net":2134.0,"institution_net":-354.0,"retail_net":-1780.0},{"date":"2026-10-16","foreign_net":2182.0,"institution_net":381.0,"retail_net":-2563.0},{"date":"2026-10-15","foreign_net":29733.0,"institution_net":1355.0,"retail_net":-31088.0},{"date":"2026-10-14","foreign_net":506.0,"institution_net":213.0,"retail_net":-719.0},{"date":"2026-10-13","foreign_net":-7304.0,"institution_net":146.0,"retail_net":7158.0},{"date":"2026-10-12","foreign_net":-10666.0,"institution_net":-2088.0,"retail_net":12754.0},{"date":"2026-10-08","foreign_net":637.0,"institution_net":26.0,"retail_net":-663.0},{"date":"2026-10-07","foreign_net":219.0,"institution_net":55.0,"retail_net":-274.0},{"date":"2026-10-06","foreign_net":-18524.0,"institution_net":-267.0,"retail_net":18791.0},{"date":"2026-10-02","foreign_net":-14042.0,"institution_net":-34.0,"retail_net":14076.0},{"date":"2026-10-01","foreign_net":-4795.0,"institution_net":-337.0,"retail_net":5132.0},{"date":"2026-09-30","foreign_net":-19130.0,"institution_net":21.0,"retail_net":19109.0},{"date":"2026-09-29","foreign_net":-21495.0,"institution_net":173.0,"retail_net":21322.0},{"date":"2026-09-28","foreign_net":3263.0,"institution_net":-68.0,"retail_net":-3195.0},{"date":"2026-09-23","foreign_net":-3893.0,"institution_net":-256.0,"retail_net":4149.0},{"date":"2026-09-22","foreign_net":-8347.0,"institution_net":-27.0,"retail_net":8374.0},{"date":"2026-09-21","foreign_net":-9629.0,"institution_net":-1456.0,"retail_net":11085.0},{"date":"2026-09-18","foreign_net":-342.0,"institution_net":666.0,"retail_net":-324.0},{"date":"2026-09-17","foreign_net":-114.0,"institution_net":783.0,"retail_net":-669.0},{"date":"2026-09-16","foreign_net":-6551.0,"institution_net":168.0,"retail_net":6383.0},{"date":"2026-09-15","foreign_net":-6507.0,"institution_net":-110.0,"retail_net":6617.0},{"date":"2026-09-14","foreign_net":2273.0,"institution_net":188.0,"retail_net":-2461.0},{"date":"2026-09-11","foreign_net":3736.0,"institution_net":-886.0,"retail_net":-2850.0},{"date":"2026-09-10","foreign_net":3073.0,"institution_net":626.0,"retail_net":-3699.0},{"date":"2026-09-09","foreign_net":-4292.0,"institution_net":86.0,"retail_net":4206.0},{"date":"2026-09-08","foreign_net":-3399.0,"institution_net":-2504.0,"retail_net":5903.0}],"periods":{"d1":{"foreign_net":-4325.0,"institution_net":-353.0,"retail_net":4678.0},"d3":{"foreign_net":-9954.0,"institution_net":17.0,"retail_net":9937.0},"d7":{"foreign_net":23734.0,"institution_net":1400.0,"retail_net":-25134.0},"d14":{"foreign_net":-25440.0,"institution_net":-549.0,"retail_net":25989.0},"d30":{"foreign_net":-101589.0,"institution_net":-3482.0,"retail_net":105071.0}}},"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 7.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +5.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.9,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.8,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.8,"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":"D","percentile":41,"summary":"유동비율 0.9x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.89,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.9%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.92,"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":23.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.96,"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":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.47,"current_pbr":0.23,"per_5y_high":312.97,"per_5y_low":6.78,"per_5y_avg":111.52,"per_percentile":20.0,"pbr_5y_high":0.41,"pbr_5y_low":0.26,"pbr_5y_avg":0.34,"pbr_percentile":0.0,"per_5y_median":49.08,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":13.93,"pbr":0.41},{"quarter":"2024-Q3","per":174.84,"pbr":0.36},{"quarter":"2024-Q4","per":null,"pbr":0.34},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":null,"pbr":0.35},{"quarter":"2025-Q3","per":null,"pbr":0.35},{"quarter":"2025-Q4","per":49.08,"pbr":0.34},{"quarter":"2026-Q1","per":312.97,"pbr":0.34},{"quarter":"2026-Q2","per":6.78,"pbr":0.26},{"quarter":"현재","per":7.47,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10006.668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8584.7168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7829.9175,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7647.3662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8250.8584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8193.8369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8020.1162,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7886.8418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.93,"eps":718.58,"close":10006.67,"source":"reported"},{"date":"2024-07","per":12.72,"eps":718.58,"close":9143.1,"source":"reported"},{"date":"2024-08","per":12.14,"eps":718.58,"close":8724.67,"source":"reported"},{"date":"2024-09","per":174.84,"eps":49.1,"close":8584.72,"source":"reported"},{"date":"2024-10","per":173.55,"eps":49.1,"close":8521.06,"source":"reported"},{"date":"2024-11","per":166.14,"eps":49.1,"close":8157.3,"source":"reported"},{"date":"2025-12","per":49.08,"eps":163.41,"close":8020.12,"source":"reported"},{"date":"2026-01","per":49.67,"eps":163.41,"close":8116.63,"source":"reported"},{"date":"2026-02","per":52.21,"eps":163.41,"close":8531.63,"source":"reported"},{"date":"2026-03","per":312.97,"eps":25.2,"close":7886.84,"source":"reported"},{"date":"2026-04","per":329.58,"eps":25.2,"close":8305.53,"source":"reported"},{"date":"2026-05","per":264.29,"eps":25.2,"close":6660.0,"source":"reported"},{"date":"2026-06","per":6.78,"eps":928.86,"close":6300.0,"source":"reported"},{"date":"2026-07","per":7.65,"eps":928.86,"close":7107.89,"source":"reported"},{"date":"2026-08","per":8.03,"eps":928.86,"close":7458.42,"source":"reported"},{"date":"2026-09","per":7.85,"eps":928.86,"close":7290.0,"source":"reported"},{"date":"2026-10","per":7.47,"eps":928.86,"close":6940.0,"source":"reported"}],"trailing_per_history_meta":{"avg":96.99,"std":111.98,"upper_1sd":208.97,"lower_1sd":0.0,"current":7.47,"count":17},"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":5.73,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 43%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":42.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.89,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.73,"summary":"배당수익률 5.73%","metrics":[{"name":"배당수익률","value":5.73,"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":"7.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:15.996919+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.04130066437042595,"dividend_yield":null,"eps":1260.0,"revenue":592742934637.0,"operating_income":50803654215.0,"net_income":29963959460.0,"market_cap":null,"profit_margin":0.05055135659837117,"operating_margin":0.08570942181894166,"roa":0.014123068683448299,"gross_margin":0.23275284011523356,"total_equity":725507928668.0,"total_assets":2121632354243.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":53.5,"pbr":0.3,"roe":0.004925397498389627,"dividend_yield":5.73,"eps":143.82,"revenue":559803557933.0,"operating_income":11240807114.0,"net_income":3423080859.0,"market_cap":207500000000.0,"profit_margin":0.0061147893944069765,"operating_margin":0.02007991366740358,"roa":0.0016348951285760458,"gross_margin":0.16632671904729818,"total_equity":694985706254.0,"total_assets":2093761733807.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0031741240906040784,"dividend_yield":null,"eps":-93.04,"revenue":594574928485.0,"operating_income":7708680566.0,"net_income":-2214403129.0,"market_cap":null,"profit_margin":-0.0037243466263240954,"operating_margin":0.012965027949701844,"roa":-0.0011106773911126588,"gross_margin":0.156751401539043,"total_equity":697642267848.0,"total_assets":1993741068936.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012986050637006127,"dividend_yield":null,"eps":-381.92,"revenue":554829844890.0,"operating_income":2550335223.0,"net_income":-9089923089.0,"market_cap":null,"profit_margin":-0.016383262675428282,"operating_margin":0.004596607854621856,"roa":-0.004477826805232836,"gross_margin":0.1485697908668606,"total_equity":699975946736.0,"total_assets":2029985411311.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011895186325227819,"dividend_yield":null,"eps":356.34,"revenue":565039432595.0,"operating_income":19334988586.0,"net_income":8480985381.0,"market_cap":null,"profit_margin":0.015009546045397625,"operating_margin":0.034218830528698035,"roa":0.004164308841333706,"gross_margin":0.18861425537779905,"total_equity":712976253513.0,"total_assets":2036588952486.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009774390763904092,"dividend_yield":null,"eps":282.03,"revenue":575596236435.0,"operating_income":20338100882.0,"net_income":6712425981.0,"market_cap":null,"profit_margin":0.011661691922403683,"operating_margin":0.03533397127119108,"roa":0.003277609952631969,"gross_margin":0.18513433405333554,"total_equity":686735996456.0,"total_assets":2047963631429.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.047166126210539686,"dividend_yield":null,"eps":-1362.01,"revenue":562521181267.0,"operating_income":-12712177780.0,"net_income":-32416632602.0,"market_cap":null,"profit_margin":-0.057627399076753134,"operating_margin":-0.02259857620181982,"roa":-0.01607289765894788,"gross_margin":0.1721252542276138,"total_equity":687286304949.0,"total_assets":2016850557370.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01697114450749538,"dividend_yield":null,"eps":-509.8,"revenue":556191748356.0,"operating_income":-4338998501.0,"net_income":-12133477958.0,"market_cap":null,"profit_margin":-0.021815278622641054,"operating_margin":-0.007801263707750569,"roa":-0.005757780528836618,"gross_margin":0.16204077829704422,"total_equity":714947536546.0,"total_assets":2107318592161.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013023579915257976,"dividend_yield":null,"eps":-400.83,"revenue":562969999425.0,"operating_income":5072197973.0,"net_income":-9539926595.0,"market_cap":null,"profit_margin":-0.016945710437045996,"operating_margin":0.009009712734569488,"roa":-0.004448436339242061,"gross_margin":0.23459790068901326,"total_equity":732511848284.0,"total_assets":2144557293277.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.031961423031832095,"dividend_yield":null,"eps":995.54,"revenue":534109495744.0,"operating_income":33970273228.0,"net_income":23694410494.0,"market_cap":null,"profit_margin":0.04436245878945539,"operating_margin":0.063601702457434,"roa":0.01116258221865624,"gross_margin":0.21128425204798973,"total_equity":741344040608.0,"total_assets":2122663916813.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0011769848424381026,"dividend_yield":null,"eps":-35.81,"revenue":581494529416.0,"operating_income":9861639046.0,"net_income":-852255551.0,"market_cap":null,"profit_margin":-0.0014656295251065004,"operating_margin":0.016959126091700517,"roa":-0.00041084284029315854,"gross_margin":0.18945223582522797,"total_equity":724100702295.0,"total_assets":2074407699041.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005210620758361466,"dividend_yield":null,"eps":159.68,"revenue":523536377720.0,"operating_income":14403847379.0,"net_income":3800408780.0,"market_cap":null,"profit_margin":0.007259111194050686,"operating_margin":0.02751260082771847,"roa":0.0017579920045875269,"gross_margin":0.16023605853014114,"total_equity":729358162154.0,"total_assets":2161789570193.0}],"current_price":6940.0,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":19500.0},{"date":"2016-10-25","close":19550.0},{"date":"2016-10-26","close":19900.0},{"date":"2016-10-27","close":20300.0},{"date":"2016-10-28","close":20100.0},{"date":"2016-10-31","close":20300.0},{"date":"2016-11-01","close":20150.0},{"date":"2016-11-02","close":19800.0},{"date":"2016-11-03","close":20550.0},{"date":"2016-11-04","close":20050.0},{"date":"2016-11-07","close":19900.0},{"date":"2016-11-08","close":19550.0},{"date":"2016-11-09","close":18950.0},{"date":"2016-11-10","close":19100.0},{"date":"2016-11-11","close":19350.0},{"date":"2016-11-14","close":19800.0},{"date":"2016-11-15","close":20050.0},{"date":"2016-11-16","close":20350.0},{"date":"2016-11-17","close":20450.0},{"date":"2016-11-18","close":20250.0},{"date":"2016-11-21","close":20000.0},{"date":"2016-11-22","close":20200.0},{"date":"2016-11-23","close":19800.0},{"date":"2016-11-24","close":19600.0},{"date":"2016-11-25","close":19450.0},{"date":"2016-11-28","close":19550.0},{"date":"2016-11-29","close":19500.0},{"date":"2016-11-30","close":19550.0},{"date":"2016-12-01","close":19550.0},{"date":"2016-12-02","close":19250.0},{"date":"2016-12-05","close":18800.0},{"date":"2016-12-06","close":19150.0},{"date":"2016-12-07","close":19500.0},{"date":"2016-12-08","close":19500.0},{"date":"2016-12-09","close":19200.0},{"date":"2016-12-12","close":19300.0},{"date":"2016-12-13","close":19350.0},{"date":"2016-12-14","close":19500.0},{"date":"2016-12-15","close":19600.0},{"date":"2016-12-16","close":19600.0},{"date":"2016-12-19","close":19700.0},{"date":"2016-12-20","close":20100.0},{"date":"2016-12-21","close":20100.0},{"date":"2016-12-22","close":19950.0},{"date":"2016-12-23","close":20150.0},{"date":"2016-12-26","close":20150.0},{"date":"2016-12-27","close":20200.0},{"date":"2016-12-28","close":19800.0},{"date":"2016-12-29","close":19700.0},{"date":"2017-01-02","close":19700.0},{"date":"2017-01-03","close":19700.0},{"date":"2017-01-04","close":19600.0},{"date":"2017-01-05","close":19600.0},{"date":"2017-01-06","close":19800.0},{"date":"2017-01-09","close":20000.0},{"date":"2017-01-10","close":19900.0},{"date":"2017-01-11","close":20000.0},{"date":"2017-01-12","close":20350.0},{"date":"2017-01-13","close":20300.0},{"date":"2017-01-16","close":20350.0},{"date":"2017-01-17","close":20650.0},{"date":"2017-01-18","close":20800.0},{"date":"2017-01-19","close":20750.0},{"date":"2017-01-20","close":20500.0},{"date":"2017-01-23","close":20600.0},{"date":"2017-01-24","close":20650.0},{"date":"2017-01-25","close":20600.0},{"date":"2017-01-26","close":20350.0},{"date":"2017-01-31","close":20400.0},{"date":"2017-02-01","close":20650.0},{"date":"2017-02-02","close":20500.0},{"date":"2017-02-03","close":20500.0},{"date":"2017-02-06","close":19950.0},{"date":"2017-02-07","close":20400.0},{"date":"2017-02-08","close":20750.0},{"date":"2017-02-09","close":20800.0},{"date":"2017-02-10","close":20800.0},{"date":"2017-02-13","close":20300.0},{"date":"2017-02-14","close":20550.0},{"date":"2017-02-15","close":20450.0},{"date":"2017-02-16","close":19950.0},{"date":"2017-02-17","close":20400.0},{"date":"2017-02-20","close":20500.0},{"date":"2017-02-21","close":21000.0},{"date":"2017-02-22","close":20850.0},{"date":"2017-02-23","close":20900.0},{"date":"2017-02-24","close":20850.0},{"date":"2017-02-27","close":20800.0},{"date":"2017-02-28","close":20650.0},{"date":"2017-03-02","close":20650.0},{"date":"2017-03-03","close":20400.0},{"date":"2017-03-06","close":20500.0},{"date":"2017-03-07","close":20200.0},{"date":"2017-03-08","close":19800.0},{"date":"2017-03-09","close":19650.0},{"date":"2017-03-10","close":19900.0},{"date":"2017-03-13","close":19850.0},{"date":"2017-03-14","close":19700.0},{"date":"2017-03-15","close":19450.0},{"date":"2017-03-16","close":19650.0},{"date":"2017-03-17","close":19700.0},{"date":"2017-03-20","close":19500.0},{"date":"2017-03-21","close":19100.0},{"date":"2017-03-22","close":19150.0},{"date":"2017-03-23","close":19300.0},{"date":"2017-03-24","close":19050.0},{"date":"2017-03-27","close":18750.0},{"date":"2017-03-28","close":18850.0},{"date":"2017-03-29","close":18900.0},{"date":"2017-03-30","close":19050.0},{"date":"2017-03-31","close":19050.0},{"date":"2017-04-03","close":19100.0},{"date":"2017-04-04","close":19000.0},{"date":"2017-04-05","close":19350.0},{"date":"2017-04-06","close":19500.0},{"date":"2017-04-07","close":19200.0},{"date":"2017-04-10","close":19000.0},{"date":"2017-04-11","close":19000.0},{"date":"2017-04-12","close":18900.0},{"date":"2017-04-13","close":19200.0},{"date":"2017-04-14","close":19000.0},{"date":"2017-04-17","close":19050.0},{"date":"2017-04-18","close":19250.0},{"date":"2017-04-19","close":19250.0},{"date":"2017-04-20","close":19250.0},{"date":"2017-04-21","close":19300.0},{"date":"2017-04-24","close":19250.0},{"date":"2017-04-25","close":19350.0},{"date":"2017-04-26","close":19200.0},{"date":"2017-04-27","close":18900.0},{"date":"2017-04-28","close":18900.0},{"date":"2017-05-02","close":19150.0},{"date":"2017-05-04","close":19200.0},{"date":"2017-05-08","close":19100.0},{"date":"2017-05-10","close":18950.0},{"date":"2017-05-11","close":19050.0},{"date":"2017-05-12","close":19100.0},{"date":"2017-05-15","close":19200.0},{"date":"2017-05-16","close":19000.0},{"date":"2017-05-17","close":19000.0},{"date":"2017-05-18","close":18850.0},{"date":"2017-05-19","close":19050.0},{"date":"2017-05-22","close":19200.0},{"date":"2017-05-23","close":19000.0},{"date":"2017-05-24","close":19100.0},{"date":"2017-05-25","close":19700.0},{"date":"2017-05-26","close":20050.0},{"date":"2017-05-29","close":19900.0},{"date":"2017-05-30","close":19600.0},{"date":"2017-05-31","close":19500.0},{"date":"2017-06-01","close":19700.0},{"date":"2017-06-02","close":19700.0},{"date":"2017-06-05","close":19900.0},{"date":"2017-06-07","close":19700.0},{"date":"2017-06-08","close":19700.0},{"date":"2017-06-09","close":19700.0},{"date":"2017-06-12","close":19850.0},{"date":"2017-06-13","close":20100.0},{"date":"2017-06-14","close":20200.0},{"date":"2017-06-15","close":19950.0},{"date":"2017-06-16","close":19650.0},{"date":"2017-06-19","close":19400.0},{"date":"2017-06-20","close":19200.0},{"date":"2017-06-21","close":19000.0},{"date":"2017-06-22","close":19000.0},{"date":"2017-06-23","close":19000.0},{"date":"2017-06-26","close":19250.0},{"date":"2017-06-27","close":19350.0},{"date":"2017-06-28","close":19350.0},{"date":"2017-06-29","close":19200.0},{"date":"2017-06-30","close":19250.0},{"date":"2017-07-03","close":19300.0},{"date":"2017-07-04","close":19050.0},{"date":"2017-07-05","close":19050.0},{"date":"2017-07-06","close":19050.0},{"date":"2017-07-07","close":18900.0},{"date":"2017-07-10","close":19000.0},{"date":"2017-07-11","close":18800.0},{"date":"2017-07-12","close":18700.0},{"date":"2017-07-13","close":18900.0},{"date":"2017-07-14","close":19000.0},{"date":"2017-07-17","close":19100.0},{"date":"2017-07-18","close":19400.0},{"date":"2017-07-19","close":19500.0},{"date":"2017-07-20","close":19600.0},{"date":"2017-07-21","close":19350.0},{"date":"2017-07-24","close":19150.0},{"date":"2017-07-25","close":19300.0},{"date":"2017-07-26","close":19200.0},{"date":"2017-07-27","close":19200.0},{"date":"2017-07-28","close":19050.0},{"date":"2017-07-31","close":19000.0},{"date":"2017-08-01","close":19300.0},{"date":"2017-08-02","close":19250.0},{"date":"2017-08-03","close":18950.0},{"date":"2017-08-04","close":18950.0},{"date":"2017-08-07","close":19150.0},{"date":"2017-08-08","close":19150.0},{"date":"2017-08-09","close":19050.0},{"date":"2017-08-10","close":18900.0},{"date":"2017-08-11","close":18650.0},{"date":"2017-08-14","close":18700.0},{"date":"2017-08-16","close":18650.0},{"date":"2017-08-17","close":18600.0},{"date":"2017-08-18","close":18700.0},{"date":"2017-08-21","close":18650.0},{"date":"2017-08-22","close":18600.0},{"date":"2017-08-23","close":18500.0},{"date":"2017-08-24","close":18500.0},{"date":"2017-08-25","close":18250.0},{"date":"2017-08-28","close":18350.0},{"date":"2017-08-29","close":17950.0},{"date":"2017-08-30","close":18000.0},{"date":"2017-08-31","close":18250.0},{"date":"2017-09-01","close":18200.0},{"date":"2017-09-04","close":18000.0},{"date":"2017-09-05","close":17850.0},{"date":"2017-09-06","close":17650.0},{"date":"2017-09-07","close":17800.0},{"date":"2017-09-08","close":17600.0},{"date":"2017-09-11","close":17500.0},{"date":"2017-09-12","close":17200.0},{"date":"2017-09-13","close":17050.0},{"date":"2017-09-14","close":17050.0},{"date":"2017-09-15","close":17150.0},{"date":"2017-09-18","close":17300.0},{"date":"2017-09-19","close":17400.0},{"date":"2017-09-20","close":17150.0},{"date":"2017-09-21","close":16700.0},{"date":"2017-09-22","close":15800.0},{"date":"2017-09-25","close":15700.0},{"date":"2017-09-26","close":15800.0},{"date":"2017-09-27","close":16100.0},{"date":"2017-09-28","close":16050.0},{"date":"2017-09-29","close":16650.0},{"date":"2017-10-10","close":16450.0},{"date":"2017-10-11","close":16700.0},{"date":"2017-10-12","close":16800.0},{"date":"2017-10-13","close":16700.0},{"date":"2017-10-16","close":16850.0},{"date":"2017-10-17","close":16650.0},{"date":"2017-10-18","close":16500.0},{"date":"2017-10-19","close":16250.0},{"date":"2017-10-20","close":16300.0},{"date":"2017-10-23","close":15950.0},{"date":"2017-10-24","close":16200.0},{"date":"2017-10-25","close":16350.0},{"date":"2017-10-26","close":16400.0},{"date":"2017-10-27","close":16400.0},{"date":"2017-10-30","close":16550.0},{"date":"2017-10-31","close":16450.0},{"date":"2017-11-01","close":16500.0},{"date":"2017-11-02","close":16200.0},{"date":"2017-11-03","close":16100.0},{"date":"2017-11-06","close":15950.0},{"date":"2017-11-07","close":15950.0},{"date":"2017-11-08","close":15950.0},{"date":"2017-11-09","close":16200.0},{"date":"2017-11-10","close":16100.0},{"date":"2017-11-13","close":15950.0},{"date":"2017-11-14","close":15750.0},{"date":"2017-11-15","close":15350.0},{"date":"2017-11-16","close":15000.0},{"date":"2017-11-17","close":15000.0},{"date":"2017-11-20","close":15050.0},{"date":"2017-11-21","close":14950.0},{"date":"2017-11-22","close":14600.0},{"date":"2017-11-23","close":14900.0},{"date":"2017-11-24","close":14950.0},{"date":"2017-11-27","close":14950.0},{"date":"2017-11-28","close":14900.0},{"date":"2017-11-29","close":14800.0},{"date":"2017-11-30","close":14800.0},{"date":"2017-12-01","close":14700.0},{"date":"2017-12-04","close":14850.0},{"date":"2017-12-05","close":14900.0},{"date":"2017-12-06","close":14900.0},{"date":"2017-12-07","close":14800.0},{"date":"2017-12-08","close":14450.0},{"date":"2017-12-11","close":14500.0},{"date":"2017-12-12","close":14500.0},{"date":"2017-12-13","close":14400.0},{"date":"2017-12-14","close":14000.0},{"date":"2017-12-15","close":14200.0},{"date":"2017-12-18","close":14000.0},{"date":"2017-12-19","close":14000.0},{"date":"2017-12-20","close":13950.0},{"date":"2017-12-21","close":13900.0},{"date":"2017-12-22","close":14250.0},{"date":"2017-12-26","close":14300.0},{"date":"2017-12-27","close":13950.0},{"date":"2017-12-28","close":14000.0},{"date":"2018-01-02","close":9461.0137},{"date":"2018-01-03","close":9461.0137},{"date":"2018-01-04","close":9495.0479},{"date":"2018-01-05","close":9426.9824},{"date":"2018-01-08","close":9495.0479},{"date":"2018-01-09","close":9597.1445},{"date":"2018-01-10","close":9631.1768},{"date":"2018-01-11","close":9529.0811},{"date":"2018-01-12","close":9426.9824},{"date":"2018-01-15","close":9392.9502},{"date":"2018-01-16","close":9392.9502},{"date":"2018-01-17","close":9256.8203},{"date":"2018-01-18","close":9222.7852},{"date":"2018-01-19","close":9358.916},{"date":"2018-01-22","close":9461.0137},{"date":"2018-01-23","close":9461.0137},{"date":"2018-01-24","close":9903.4346},{"date":"2018-01-25","close":10073.5977},{"date":"2018-01-26","close":10209.7266},{"date":"2018-01-29","close":10209.7266},{"date":"2018-01-30","close":10413.9238},{"date":"2018-01-31","close":10550.0508},{"date":"2018-02-01","close":10379.8916},{"date":"2018-02-02","close":10516.0205},{"date":"2018-02-05","close":10516.0205},{"date":"2018-02-06","close":10618.1152},{"date":"2018-02-07","close":10822.3125},{"date":"2018-02-08","close":10481.9873},{"date":"2018-02-09","close":10311.8242},{"date":"2018-02-12","close":10039.5654},{"date":"2018-02-13","close":10005.5342},{"date":"2018-02-14","close":10141.6621},{"date":"2018-02-19","close":10447.9551},{"date":"2018-02-20","close":10652.1494},{"date":"2018-02-21","close":10652.1494},{"date":"2018-02-22","close":10652.1494},{"date":"2018-02-23","close":11026.5029},{"date":"2018-02-26","close":11060.5381},{"date":"2018-02-27","close":11026.5029},{"date":"2018-02-28","close":11298.7646},{"date":"2018-03-02","close":11128.6045},{"date":"2018-03-05","close":10890.377},{"date":"2018-03-06","close":10992.4736},{"date":"2018-03-07","close":11060.5381},{"date":"2018-03-08","close":10856.3438},{"date":"2018-03-09","close":10856.3438},{"date":"2018-03-12","close":10822.3125},{"date":"2018-03-13","close":11060.5381},{"date":"2018-03-14","close":10958.4414},{"date":"2018-03-15","close":11094.5713},{"date":"2018-03-16","close":10958.4414},{"date":"2018-03-19","close":11196.668},{"date":"2018-03-20","close":11196.668},{"date":"2018-03-21","close":11128.6045},{"date":"2018-03-22","close":10822.3125},{"date":"2018-03-23","close":10584.084},{"date":"2018-03-26","close":10720.2148},{"date":"2018-03-27","close":10890.377},{"date":"2018-03-28","close":10856.3438},{"date":"2018-03-29","close":10890.377},{"date":"2018-03-30","close":10822.3125},{"date":"2018-04-02","close":10550.0508},{"date":"2018-04-03","close":10720.2148},{"date":"2018-04-04","close":10686.1816},{"date":"2018-04-05","close":10686.1816},{"date":"2018-04-06","close":10788.2783},{"date":"2018-04-09","close":10958.4414},{"date":"2018-04-10","close":10754.2461},{"date":"2018-04-11","close":10890.377},{"date":"2018-04-12","close":11162.6338},{"date":"2018-04-13","close":11060.5381},{"date":"2018-04-16","close":11468.9258},{"date":"2018-04-17","close":11434.8965},{"date":"2018-04-18","close":11298.7646},{"date":"2018-04-19","close":11605.0576},{"date":"2018-04-20","close":11468.9258},{"date":"2018-04-23","close":11366.8311},{"date":"2018-04-24","close":11468.9258},{"date":"2018-04-25","close":11468.9258},{"date":"2018-04-26","close":11400.8623},{"date":"2018-04-27","close":11809.2529},{"date":"2018-04-30","close":11707.1543},{"date":"2018-05-02","close":11877.3145},{"date":"2018-05-03","close":12013.4463},{"date":"2018-05-04","close":11945.3809},{"date":"2018-05-08","close":11605.0576},{"date":"2018-05-09","close":12047.4785},{"date":"2018-05-10","close":12115.5439},{"date":"2018-05-11","close":12217.6406},{"date":"2018-05-14","close":12115.5439},{"date":"2018-05-15","close":12387.8008},{"date":"2018-05-16","close":12149.5752},{"date":"2018-05-17","close":12217.6406},{"date":"2018-05-18","close":12353.7715},{"date":"2018-05-21","close":12285.7041},{"date":"2018-05-23","close":12183.6113},{"date":"2018-05-24","close":12183.6113},{"date":"2018-05-25","close":12081.5127},{"date":"2018-05-28","close":12081.5127},{"date":"2018-05-29","close":11775.2197},{"date":"2018-05-30","close":12285.7041},{"date":"2018-05-31","close":12626.0303},{"date":"2018-06-01","close":12523.9355},{"date":"2018-06-04","close":12217.6406},{"date":"2018-06-05","close":12489.9014},{"date":"2018-06-07","close":12523.9355},{"date":"2018-06-08","close":12319.7363},{"date":"2018-06-11","close":12591.9961},{"date":"2018-06-12","close":12557.9648},{"date":"2018-06-14","close":12387.8008},{"date":"2018-06-15","close":12591.9961},{"date":"2018-06-18","close":12353.7715},{"date":"2018-06-19","close":12013.4463},{"date":"2018-06-20","close":12047.4785},{"date":"2018-06-21","close":11843.2852},{"date":"2018-06-22","close":11673.1221},{"date":"2018-06-25","close":11809.2529},{"date":"2018-06-26","close":11639.0918},{"date":"2018-06-27","close":11911.3496},{"date":"2018-06-28","close":11567.0898},{"date":"2018-06-29","close":11532.6641},{"date":"2018-07-02","close":11291.6836},{"date":"2018-07-03","close":11463.8135},{"date":"2018-07-04","close":11739.2207},{"date":"2018-07-05","close":11394.9619},{"date":"2018-07-06","close":11429.3857},{"date":"2018-07-09","close":11291.6836},{"date":"2018-07-10","close":11739.2207},{"date":"2018-07-11","close":11945.7744},{"date":"2018-07-12","close":12152.3301},{"date":"2018-07-13","close":11980.2031},{"date":"2018-07-16","close":11980.2031},{"date":"2018-07-17","close":11670.3701},{"date":"2018-07-18","close":11704.7939},{"date":"2018-07-19","close":12565.4414},{"date":"2018-07-20","close":12427.7354},{"date":"2018-07-23","close":12496.5879},{"date":"2018-07-24","close":12565.4414},{"date":"2018-07-25","close":12358.8848},{"date":"2018-07-26","close":12462.1621},{"date":"2018-07-27","close":12427.7354},{"date":"2018-07-30","close":12427.7354},{"date":"2018-07-31","close":12634.291},{"date":"2018-08-01","close":13150.6797},{"date":"2018-08-02","close":13632.6416},{"date":"2018-08-03","close":14080.1787},{"date":"2018-08-06","close":14045.752},{"date":"2018-08-07","close":14183.457},{"date":"2018-08-08","close":14390.0137},{"date":"2018-08-09","close":14149.0322},{"date":"2018-08-10","close":14080.1787},{"date":"2018-08-13","close":14011.3281},{"date":"2018-08-14","close":14114.6035},{"date":"2018-08-16","close":14149.0322},{"date":"2018-08-17","close":13908.0479},{"date":"2018-08-20","close":14321.1582},{"date":"2018-08-21","close":14217.8809},{"date":"2018-08-22","close":14114.6035},{"date":"2018-08-23","close":14252.3076},{"date":"2018-08-24","close":14665.4189},{"date":"2018-08-27","close":14458.8613},{"date":"2018-08-28","close":14458.8613},{"date":"2018-08-29","close":14321.1582},{"date":"2018-08-30","close":14527.7129},{"date":"2018-08-31","close":14252.3076},{"date":"2018-09-03","close":14424.4375},{"date":"2018-09-04","close":14390.0137},{"date":"2018-09-05","close":14252.3076},{"date":"2018-09-06","close":14355.5859},{"date":"2018-09-07","close":14321.1582},{"date":"2018-09-10","close":14390.0137},{"date":"2018-09-11","close":14562.1387},{"date":"2018-09-12","close":14562.1387},{"date":"2018-09-13","close":14596.5664},{"date":"2018-09-14","close":14975.252},{"date":"2018-09-17","close":14803.124},{"date":"2018-09-18","close":14665.4189},{"date":"2018-09-19","close":13908.0479},{"date":"2018-09-20","close":13908.0479},{"date":"2018-09-21","close":13976.9023},{"date":"2018-09-27","close":13976.9023},{"date":"2018-09-28","close":13908.0479},{"date":"2018-10-01","close":14149.0322},{"date":"2018-10-02","close":13976.9023},{"date":"2018-10-04","close":13770.3467},{"date":"2018-10-05","close":13908.0479},{"date":"2018-10-08","close":14045.752},{"date":"2018-10-10","close":13873.6221},{"date":"2018-10-11","close":12875.2725},{"date":"2018-10-12","close":13357.2354},{"date":"2018-10-15","close":13219.5352},{"date":"2018-10-16","close":13081.8281},{"date":"2018-10-17","close":13185.1064},{"date":"2018-10-18","close":12806.4209},{"date":"2018-10-19","close":12496.5879},{"date":"2018-10-22","close":12806.4209},{"date":"2018-10-23","close":12565.4414},{"date":"2018-10-24","close":12565.4414},{"date":"2018-10-25","close":12186.7568},{"date":"2018-10-26","close":12324.4609},{"date":"2018-10-29","close":12014.6289},{"date":"2018-10-30","close":11980.2031},{"date":"2018-10-31","close":11980.2031},{"date":"2018-11-01","close":12117.9062},{"date":"2018-11-02","close":12186.7568},{"date":"2018-11-05","close":12083.4795},{"date":"2018-11-06","close":12634.291},{"date":"2018-11-07","close":12462.1621},{"date":"2018-11-08","close":12393.3105},{"date":"2018-11-09","close":12290.0342},{"date":"2018-11-12","close":12255.6084},{"date":"2018-11-13","close":12049.0537},{"date":"2018-11-14","close":12083.4795},{"date":"2018-11-15","close":12393.3105},{"date":"2018-11-16","close":12186.7568},{"date":"2018-11-19","close":12255.6084},{"date":"2018-11-20","close":12186.7568},{"date":"2018-11-21","close":12014.6289},{"date":"2018-11-22","close":12083.4795},{"date":"2018-11-23","close":12083.4795},{"date":"2018-11-26","close":12186.7568},{"date":"2018-11-27","close":12152.3301},{"date":"2018-11-28","close":12152.3301},{"date":"2018-11-29","close":11670.3701},{"date":"2018-11-30","close":11360.5352},{"date":"2018-12-03","close":11326.1094},{"date":"2018-12-04","close":11222.8311},{"date":"2018-12-05","close":11188.4062},{"date":"2018-12-06","close":10981.8516},{"date":"2018-12-07","close":11326.1094},{"date":"2018-12-10","close":10947.4248},{"date":"2018-12-11","close":10844.1465},{"date":"2018-12-12","close":11326.1094},{"date":"2018-12-13","close":11257.2578},{"date":"2018-12-14","close":11429.3857},{"date":"2018-12-17","close":11360.5352},{"date":"2018-12-18","close":11188.4062},{"date":"2018-12-19","close":11360.5352},{"date":"2018-12-20","close":11326.1094},{"date":"2018-12-21","close":11808.0713},{"date":"2018-12-24","close":11704.7939},{"date":"2018-12-26","close":11532.6641},{"date":"2018-12-27","close":11532.667},{"date":"2018-12-28","close":11709.0029},{"date":"2019-01-02","close":11885.3467},{"date":"2019-01-03","close":11673.7383},{"date":"2019-01-04","close":11920.6123},{"date":"2019-01-07","close":12132.2227},{"date":"2019-01-08","close":12061.6855},{"date":"2019-01-09","close":12238.0273},{"date":"2019-01-10","close":12096.9551},{"date":"2019-01-11","close":12379.0996},{"date":"2019-01-14","close":12449.6348},{"date":"2019-01-15","close":12343.8311},{"date":"2019-01-16","close":12132.2227},{"date":"2019-01-17","close":12096.9551},{"date":"2019-01-18","close":11991.1504},{"date":"2019-01-21","close":11991.1504},{"date":"2019-01-22","close":12238.0273},{"date":"2019-01-23","close":12026.417},{"date":"2019-01-24","close":11991.1504},{"date":"2019-01-25","close":12132.2227},{"date":"2019-01-28","close":12308.5635},{"date":"2019-01-29","close":12273.2949},{"date":"2019-01-30","close":12026.417},{"date":"2019-01-31","close":12096.9551},{"date":"2019-02-01","close":12132.2227},{"date":"2019-02-07","close":11814.8076},{"date":"2019-02-08","close":12061.6855},{"date":"2019-02-11","close":12132.2227},{"date":"2019-02-12","close":11955.8809},{"date":"2019-02-13","close":11991.1504},{"date":"2019-02-14","close":12026.417},{"date":"2019-02-15","close":11850.0781},{"date":"2019-02-18","close":12026.417},{"date":"2019-02-19","close":12449.6348},{"date":"2019-02-20","close":12484.9043},{"date":"2019-02-21","close":12414.3691},{"date":"2019-02-22","close":12414.3691},{"date":"2019-02-25","close":12696.5098},{"date":"2019-02-26","close":12520.1729},{"date":"2019-02-27","close":12978.6553},{"date":"2019-02-28","close":12555.4404},{"date":"2019-03-04","close":12908.1182},{"date":"2019-03-05","close":12943.3867},{"date":"2019-03-06","close":12767.0469},{"date":"2019-03-07","close":12943.3867},{"date":"2019-03-08","close":12625.9775},{"date":"2019-03-11","close":12731.7773},{"date":"2019-03-12","close":12696.5098},{"date":"2019-03-13","close":12978.6553},{"date":"2019-03-14","close":13119.7305},{"date":"2019-03-15","close":13119.7305},{"date":"2019-03-18","close":11673.7383},{"date":"2019-03-19","close":11638.4678},{"date":"2019-03-20","close":11462.1299},{"date":"2019-03-21","close":11356.3252},{"date":"2019-03-22","close":11109.4473},{"date":"2019-03-25","close":10827.3018},{"date":"2019-03-26","close":10756.7666},{"date":"2019-03-27","close":10580.4287},{"date":"2019-03-28","close":10439.3545},{"date":"2019-03-29","close":10404.085},{"date":"2019-04-01","close":10580.4287},{"date":"2019-04-02","close":11179.9844},{"date":"2019-04-03","close":11038.9102},{"date":"2019-04-04","close":10756.7666},{"date":"2019-04-05","close":10897.8389},{"date":"2019-04-08","close":10862.5723},{"date":"2019-04-09","close":10862.5723},{"date":"2019-04-10","close":10968.374},{"date":"2019-04-11","close":10933.1064},{"date":"2019-04-12","close":10827.3018},{"date":"2019-04-15","close":10897.8389},{"date":"2019-04-16","close":10933.1064},{"date":"2019-04-17","close":11003.6426},{"date":"2019-04-18","close":10756.7666},{"date":"2019-04-19","close":10721.498},{"date":"2019-04-22","close":10580.4287},{"date":"2019-04-23","close":10404.085},{"date":"2019-04-24","close":10580.4287},{"date":"2019-04-25","close":10580.4287},{"date":"2019-04-26","close":10404.085},{"date":"2019-04-29","close":10545.1592},{"date":"2019-04-30","close":10545.1592},{"date":"2019-05-02","close":10650.9629},{"date":"2019-05-03","close":10615.6943},{"date":"2019-05-07","close":10439.3545},{"date":"2019-05-08","close":10404.085},{"date":"2019-05-09","close":10157.208},{"date":"2019-05-10","close":10086.6729},{"date":"2019-05-13","close":9804.5283},{"date":"2019-05-14","close":10016.1357},{"date":"2019-05-15","close":10157.208},{"date":"2019-05-16","close":9945.6006},{"date":"2019-05-17","close":9945.6006},{"date":"2019-05-20","close":9910.334},{"date":"2019-05-21","close":9875.0645},{"date":"2019-05-22","close":9839.7959},{"date":"2019-05-23","close":9804.5283},{"date":"2019-05-24","close":9804.5283},{"date":"2019-05-27","close":9769.2607},{"date":"2019-05-28","close":10086.6729},{"date":"2019-05-29","close":9698.7246},{"date":"2019-05-30","close":9769.2607},{"date":"2019-05-31","close":9733.9912},{"date":"2019-06-03","close":9698.7246},{"date":"2019-06-04","close":9733.9912},{"date":"2019-06-05","close":9910.334},{"date":"2019-06-07","close":9910.334},{"date":"2019-06-10","close":10016.1357},{"date":"2019-06-11","close":10298.2822},{"date":"2019-06-12","close":10227.7461},{"date":"2019-06-13","close":10192.4766},{"date":"2019-06-14","close":9804.5283},{"date":"2019-06-17","close":9875.0645},{"date":"2019-06-18","close":10016.1357},{"date":"2019-06-19","close":9910.334},{"date":"2019-06-20","close":9875.0645},{"date":"2019-06-21","close":10086.6729},{"date":"2019-06-24","close":10016.1357},{"date":"2019-06-25","close":9945.6006},{"date":"2019-06-26","close":9910.334},{"date":"2019-06-27","close":10411.2168},{"date":"2019-06-28","close":10482.7705},{"date":"2019-07-01","close":10446.9932},{"date":"2019-07-02","close":10518.5469},{"date":"2019-07-03","close":10768.9893},{"date":"2019-07-04","close":10590.1035},{"date":"2019-07-05","close":10482.7705},{"date":"2019-07-08","close":10160.7744},{"date":"2019-07-09","close":10124.999},{"date":"2019-07-10","close":10375.4385},{"date":"2019-07-11","close":10590.1035},{"date":"2019-07-12","close":10554.3262},{"date":"2019-07-15","close":10840.5449},{"date":"2019-07-16","close":10625.8809},{"date":"2019-07-17","close":10590.1035},{"date":"2019-07-18","close":10768.9893},{"date":"2019-07-19","close":10768.9893},{"date":"2019-07-22","close":10768.9893},{"date":"2019-07-23","close":10840.5449},{"date":"2019-07-24","close":10804.7686},{"date":"2019-07-25","close":10554.3262},{"date":"2019-07-26","close":10446.9932},{"date":"2019-07-29","close":10160.7744},{"date":"2019-07-30","close":10160.7744},{"date":"2019-07-31","close":10124.999},{"date":"2019-08-01","close":10339.6602},{"date":"2019-08-02","close":10482.7705},{"date":"2019-08-05","close":10089.2188},{"date":"2019-08-06","close":10160.7744},{"date":"2019-08-07","close":10232.3291},{"date":"2019-08-08","close":10482.7705},{"date":"2019-08-09","close":10697.4365},{"date":"2019-08-12","close":10768.9893},{"date":"2019-08-13","close":10733.2139},{"date":"2019-08-14","close":10876.3213},{"date":"2019-08-16","close":10697.4365},{"date":"2019-08-19","close":10661.6572},{"date":"2019-08-20","close":10697.4365},{"date":"2019-08-21","close":10625.8809},{"date":"2019-08-22","close":10590.1035},{"date":"2019-08-23","close":10446.9932},{"date":"2019-08-26","close":10268.1064},{"date":"2019-08-27","close":10446.9932},{"date":"2019-08-28","close":11055.209},{"date":"2019-08-29","close":11162.54},{"date":"2019-08-30","close":11377.2061},{"date":"2019-09-02","close":11484.5381},{"date":"2019-09-03","close":11520.3154},{"date":"2019-09-04","close":11556.0918},{"date":"2019-09-05","close":11448.7588},{"date":"2019-09-06","close":11198.3184},{"date":"2019-09-09","close":11198.3184},{"date":"2019-09-10","close":11412.9834},{"date":"2019-09-11","close":11591.8691},{"date":"2019-09-16","close":11591.8691},{"date":"2019-09-17","close":11484.5381},{"date":"2019-09-18","close":11377.2061},{"date":"2019-09-19","close":11484.5381},{"date":"2019-09-20","close":11520.3154},{"date":"2019-09-23","close":11305.6504},{"date":"2019-09-24","close":11234.0957},{"date":"2019-09-25","close":11090.9854},{"date":"2019-09-26","close":11090.9854},{"date":"2019-09-27","close":11055.209},{"date":"2019-09-30","close":11019.4316},{"date":"2019-10-01","close":11090.9854},{"date":"2019-10-02","close":11055.209},{"date":"2019-10-04","close":10912.0996},{"date":"2019-10-07","close":10804.7686},{"date":"2019-10-08","close":10912.0996},{"date":"2019-10-10","close":10804.7686},{"date":"2019-10-11","close":10804.7686},{"date":"2019-10-14","close":11055.209},{"date":"2019-10-15","close":11090.9854},{"date":"2019-10-16","close":11269.873},{"date":"2019-10-17","close":11269.873},{"date":"2019-10-18","close":11412.9834},{"date":"2019-10-21","close":11484.5381},{"date":"2019-10-22","close":11269.873},{"date":"2019-10-23","close":11055.209},{"date":"2019-10-24","close":10840.5449},{"date":"2019-10-25","close":10804.7686},{"date":"2019-10-28","close":10768.9893},{"date":"2019-10-29","close":10625.8809},{"date":"2019-10-30","close":10303.8838},{"date":"2019-10-31","close":10482.7705},{"date":"2019-11-01","close":10446.9932},{"date":"2019-11-04","close":10625.8809},{"date":"2019-11-05","close":10625.8809},{"date":"2019-11-06","close":10554.3262},{"date":"2019-11-07","close":10339.6602},{"date":"2019-11-08","close":10339.6602},{"date":"2019-11-11","close":10590.1035},{"date":"2019-11-12","close":10840.5449},{"date":"2019-11-13","close":10768.9893},{"date":"2019-11-14","close":10661.6572},{"date":"2019-11-15","close":10590.1035},{"date":"2019-11-18","close":10554.3262},{"date":"2019-11-19","close":10661.6572},{"date":"2019-11-20","close":10590.1035},{"date":"2019-11-21","close":10375.4385},{"date":"2019-11-22","close":10375.4385},{"date":"2019-11-25","close":10303.8838},{"date":"2019-11-26","close":10411.2168},{"date":"2019-11-27","close":10554.3262},{"date":"2019-11-28","close":10518.5469},{"date":"2019-11-29","close":10375.4385},{"date":"2019-12-02","close":10446.9932},{"date":"2019-12-03","close":10375.4385},{"date":"2019-12-04","close":10232.3291},{"date":"2019-12-05","close":10124.999},{"date":"2019-12-06","close":10160.7744},{"date":"2019-12-09","close":10124.999},{"date":"2019-12-10","close":10124.999},{"date":"2019-12-11","close":10160.7744},{"date":"2019-12-12","close":10339.6602},{"date":"2019-12-13","close":10554.3262},{"date":"2019-12-16","close":10661.6572},{"date":"2019-12-17","close":10482.7705},{"date":"2019-12-18","close":10482.7705},{"date":"2019-12-19","close":10590.1035},{"date":"2019-12-20","close":10482.7705},{"date":"2019-12-23","close":10446.9932},{"date":"2019-12-24","close":10375.4385},{"date":"2019-12-26","close":10554.3262},{"date":"2019-12-27","close":10664.6494},{"date":"2019-12-30","close":10627.873},{"date":"2020-01-02","close":10517.5518},{"date":"2020-01-03","close":10370.4531},{"date":"2020-01-06","close":10260.1289},{"date":"2020-01-07","close":10260.1289},{"date":"2020-01-08","close":10002.7051},{"date":"2020-01-09","close":10113.0303},{"date":"2020-01-10","close":10407.2266},{"date":"2020-01-13","close":10407.2266},{"date":"2020-01-14","close":10333.6787},{"date":"2020-01-15","close":10260.1289},{"date":"2020-01-16","close":10333.6787},{"date":"2020-01-17","close":10260.1289},{"date":"2020-01-20","close":10296.9033},{"date":"2020-01-21","close":10296.9033},{"date":"2020-01-22","close":10848.5225},{"date":"2020-01-23","close":10664.6494},{"date":"2020-01-28","close":10333.6787},{"date":"2020-01-29","close":10444.0},{"date":"2020-01-30","close":10517.5518},{"date":"2020-01-31","close":10517.5518},{"date":"2020-02-03","close":10811.748},{"date":"2020-02-04","close":10738.1973},{"date":"2020-02-05","close":10958.8467},{"date":"2020-02-06","close":10958.8467},{"date":"2020-02-07","close":10701.4229},{"date":"2020-02-10","close":10701.4229},{"date":"2020-02-11","close":10627.873},{"date":"2020-02-12","close":10701.4229},{"date":"2020-02-13","close":10591.1016},{"date":"2020-02-14","close":10591.1016},{"date":"2020-02-17","close":10591.1016},{"date":"2020-02-18","close":10480.7764},{"date":"2020-02-19","close":10627.873},{"date":"2020-02-20","close":10554.3252},{"date":"2020-02-21","close":10480.7764},{"date":"2020-02-24","close":10149.8047},{"date":"2020-02-25","close":10296.9033},{"date":"2020-02-26","close":10186.5781},{"date":"2020-02-27","close":10039.4805},{"date":"2020-02-28","close":9451.0859},{"date":"2020-03-02","close":9487.8604},{"date":"2020-03-03","close":9377.5391},{"date":"2020-03-04","close":9524.6348},{"date":"2020-03-05","close":9745.2822},{"date":"2020-03-06","close":9598.1855},{"date":"2020-03-09","close":9598.1855},{"date":"2020-03-10","close":9083.3398},{"date":"2020-03-11","close":8789.1406},{"date":"2020-03-12","close":8311.0713},{"date":"2020-03-13","close":7943.3257},{"date":"2020-03-16","close":7722.6777},{"date":"2020-03-17","close":7575.5786},{"date":"2020-03-18","close":7318.1553},{"date":"2020-03-19","close":6347.3052},{"date":"2020-03-20","close":6685.6323},{"date":"2020-03-23","close":6185.4971},{"date":"2020-03-24","close":6347.3052},{"date":"2020-03-25","close":6619.437},{"date":"2020-03-26","close":6810.6646},{"date":"2020-03-27","close":7068.0879},{"date":"2020-03-30","close":7163.7026},{"date":"2020-03-31","close":7722.6777},{"date":"2020-04-01","close":7612.3545},{"date":"2020-04-02","close":7906.5498},{"date":"2020-04-03","close":7833.002},{"date":"2020-04-06","close":8163.9717},{"date":"2020-04-07","close":8421.3955},{"date":"2020-04-08","close":8715.5928},{"date":"2020-04-09","close":9156.8877},{"date":"2020-04-10","close":9230.4385},{"date":"2020-04-13","close":9120.1143},{"date":"2020-04-14","close":9303.9873},{"date":"2020-04-16","close":9818.833},{"date":"2020-04-17","close":10039.4805},{"date":"2020-04-20","close":9855.6064},{"date":"2020-04-21","close":9818.833},{"date":"2020-04-22","close":9782.0576},{"date":"2020-04-23","close":9929.1562},{"date":"2020-04-24","close":9745.2822},{"date":"2020-04-27","close":9892.3809},{"date":"2020-04-28","close":10370.4531},{"date":"2020-04-29","close":11547.2402},{"date":"2020-05-04","close":11620.791},{"date":"2020-05-06","close":11841.4375},{"date":"2020-05-07","close":11951.7627},{"date":"2020-05-08","close":12062.0859},{"date":"2020-05-11","close":11620.791},{"date":"2020-05-12","close":11510.4668},{"date":"2020-05-13","close":11547.2402},{"date":"2020-05-14","close":11105.9453},{"date":"2020-05-15","close":11620.791},{"date":"2020-05-18","close":11179.4932},{"date":"2020-05-19","close":11400.1416},{"date":"2020-05-20","close":11253.0459},{"date":"2020-05-21","close":11069.1709},{"date":"2020-05-22","close":10922.0713},{"date":"2020-05-25","close":10848.5225},{"date":"2020-05-26","close":10774.9727},{"date":"2020-05-27","close":10958.8467},{"date":"2020-05-28","close":10738.1973},{"date":"2020-05-29","close":10627.873},{"date":"2020-06-01","close":10591.1016},{"date":"2020-06-02","close":11142.7207},{"date":"2020-06-03","close":10922.0713},{"date":"2020-06-04","close":10738.1973},{"date":"2020-06-05","close":10701.4229},{"date":"2020-06-08","close":10627.873},{"date":"2020-06-09","close":10591.1016},{"date":"2020-06-10","close":10627.873},{"date":"2020-06-11","close":10333.6787},{"date":"2020-06-12","close":10333.6787},{"date":"2020-06-15","close":10076.2539},{"date":"2020-06-16","close":10627.873},{"date":"2020-06-17","close":10627.873},{"date":"2020-06-18","close":10664.6494},{"date":"2020-06-19","close":10848.5225},{"date":"2020-06-22","close":10774.9727},{"date":"2020-06-23","close":10480.7764},{"date":"2020-06-24","close":10480.7764},{"date":"2020-06-25","close":10591.1016},{"date":"2020-06-26","close":10554.3252},{"date":"2020-06-29","close":10293.2646},{"date":"2020-06-30","close":10405.1475},{"date":"2020-07-01","close":10181.3809},{"date":"2020-07-02","close":10367.8535},{"date":"2020-07-03","close":10442.4434},{"date":"2020-07-06","close":10740.7998},{"date":"2020-07-07","close":10628.916},{"date":"2020-07-08","close":11449.3916},{"date":"2020-07-09","close":11523.9805},{"date":"2020-07-10","close":10964.5645},{"date":"2020-07-13","close":10852.6807},{"date":"2020-07-14","close":10778.0918},{"date":"2020-07-15","close":11001.8584},{"date":"2020-07-16","close":11188.3311},{"date":"2020-07-17","close":11039.1543},{"date":"2020-07-20","close":10852.6807},{"date":"2020-07-21","close":10591.6182},{"date":"2020-07-22","close":10740.7998},{"date":"2020-07-23","close":10591.6182},{"date":"2020-07-24","close":10479.7373},{"date":"2020-07-27","close":10703.502},{"date":"2020-07-28","close":10852.6807},{"date":"2020-07-29","close":10591.6182},{"date":"2020-07-30","close":10442.4434},{"date":"2020-07-31","close":10255.9707},{"date":"2020-08-03","close":10218.6738},{"date":"2020-08-04","close":10218.6738},{"date":"2020-08-05","close":10442.4434},{"date":"2020-08-06","close":10367.8535},{"date":"2020-08-07","close":10367.8535},{"date":"2020-08-10","close":10405.1475},{"date":"2020-08-11","close":10628.916},{"date":"2020-08-12","close":10554.3262},{"date":"2020-08-13","close":10479.7373},{"date":"2020-08-14","close":10517.0312},{"date":"2020-08-18","close":10293.2646},{"date":"2020-08-19","close":10330.5596},{"date":"2020-08-20","close":9883.0254},{"date":"2020-08-21","close":9733.8486},{"date":"2020-08-24","close":9733.8486},{"date":"2020-08-25","close":9957.6152},{"date":"2020-08-26","close":9771.1416},{"date":"2020-08-27","close":9659.2588},{"date":"2020-08-28","close":9883.0254},{"date":"2020-08-31","close":9994.9082},{"date":"2020-09-01","close":9994.9082},{"date":"2020-09-02","close":9994.9082},{"date":"2020-09-03","close":10106.793},{"date":"2020-09-04","close":9808.4375},{"date":"2020-09-07","close":10255.9707},{"date":"2020-09-08","close":10554.3262},{"date":"2020-09-09","close":10293.2646},{"date":"2020-09-10","close":10815.3867},{"date":"2020-09-11","close":10852.6807},{"date":"2020-09-14","close":10889.9736},{"date":"2020-09-15","close":10889.9736},{"date":"2020-09-16","close":10815.3867},{"date":"2020-09-17","close":10778.0918},{"date":"2020-09-18","close":10703.502},{"date":"2020-09-21","close":10703.502},{"date":"2020-09-22","close":10405.1475},{"date":"2020-09-23","close":10517.0312},{"date":"2020-09-24","close":10181.3809},{"date":"2020-09-25","close":10144.0869},{"date":"2020-09-28","close":10367.8535},{"date":"2020-09-29","close":10405.1475},{"date":"2020-10-05","close":10628.916},{"date":"2020-10-06","close":10666.21},{"date":"2020-10-07","close":10740.7998},{"date":"2020-10-08","close":10778.0918},{"date":"2020-10-12","close":10964.5645},{"date":"2020-10-13","close":10778.0918},{"date":"2020-10-14","close":10442.4434},{"date":"2020-10-15","close":10442.4434},{"date":"2020-10-16","close":10405.1475},{"date":"2020-10-19","close":10479.7373},{"date":"2020-10-20","close":10405.1475},{"date":"2020-10-21","close":10778.0918},{"date":"2020-10-22","close":10815.3867},{"date":"2020-10-23","close":10740.7998},{"date":"2020-10-26","close":10554.3262},{"date":"2020-10-27","close":10479.7373},{"date":"2020-10-28","close":10442.4434},{"date":"2020-10-29","close":10293.2646},{"date":"2020-10-30","close":10144.0869},{"date":"2020-11-02","close":9621.9648},{"date":"2020-11-03","close":9547.375},{"date":"2020-11-04","close":9547.375},{"date":"2020-11-05","close":9621.9648},{"date":"2020-11-06","close":9621.9648},{"date":"2020-11-09","close":9771.1416},{"date":"2020-11-10","close":9771.1416},{"date":"2020-11-11","close":9845.7324},{"date":"2020-11-12","close":9845.7324},{"date":"2020-11-13","close":9771.1416},{"date":"2020-11-16","close":9883.0254},{"date":"2020-11-17","close":9808.4375},{"date":"2020-11-18","close":9845.7324},{"date":"2020-11-19","close":9771.1416},{"date":"2020-11-20","close":9696.5537},{"date":"2020-11-23","close":9696.5537},{"date":"2020-11-24","close":10106.793},{"date":"2020-11-25","close":9957.6152},{"date":"2020-11-26","close":10069.4971},{"date":"2020-11-27","close":10367.8535},{"date":"2020-11-30","close":10554.3262},{"date":"2020-12-01","close":10479.7373},{"date":"2020-12-02","close":10442.4434},{"date":"2020-12-03","close":10405.1475},{"date":"2020-12-04","close":10442.4434},{"date":"2020-12-07","close":10442.4434},{"date":"2020-12-08","close":10255.9707},{"date":"2020-12-09","close":10293.2646},{"date":"2020-12-10","close":10293.2646},{"date":"2020-12-11","close":10367.8535},{"date":"2020-12-14","close":10367.8535},{"date":"2020-12-15","close":10405.1475},{"date":"2020-12-16","close":10517.0312},{"date":"2020-12-17","close":10517.0312},{"date":"2020-12-18","close":10554.3262},{"date":"2020-12-21","close":10591.6182},{"date":"2020-12-22","close":10405.1475},{"date":"2020-12-23","close":10517.0312},{"date":"2020-12-24","close":10517.0312},{"date":"2020-12-28","close":10554.3262},{"date":"2020-12-29","close":10747.6279},{"date":"2020-12-30","close":10708.9678},{"date":"2021-01-04","close":10631.6465},{"date":"2021-01-05","close":10708.9678},{"date":"2021-01-06","close":10592.9844},{"date":"2021-01-07","close":10670.3076},{"date":"2021-01-08","close":10592.9844},{"date":"2021-01-11","close":10322.3623},{"date":"2021-01-12","close":10399.6826},{"date":"2021-01-13","close":10322.3623},{"date":"2021-01-14","close":10361.0225},{"date":"2021-01-15","close":10206.3809},{"date":"2021-01-18","close":10051.7383},{"date":"2021-01-19","close":10283.7012},{"date":"2021-01-20","close":10322.3623},{"date":"2021-01-21","close":10477.0049},{"date":"2021-01-22","close":10438.3428},{"date":"2021-01-25","close":10477.0049},{"date":"2021-01-26","close":10554.3252},{"date":"2021-01-27","close":10361.0225},{"date":"2021-01-28","close":10283.7012},{"date":"2021-01-29","close":10051.7383},{"date":"2021-02-01","close":10129.0586},{"date":"2021-02-02","close":10206.3809},{"date":"2021-02-03","close":10245.041},{"date":"2021-02-04","close":10245.041},{"date":"2021-02-05","close":10399.6826},{"date":"2021-02-08","close":10515.6631},{"date":"2021-02-09","close":10438.3428},{"date":"2021-02-10","close":10283.7012},{"date":"2021-02-15","close":10206.3809},{"date":"2021-02-16","close":10399.6826},{"date":"2021-02-17","close":10670.3076},{"date":"2021-02-18","close":10592.9844},{"date":"2021-02-19","close":10361.0225},{"date":"2021-02-22","close":10477.0049},{"date":"2021-02-23","close":10283.7012},{"date":"2021-02-24","close":10090.3994},{"date":"2021-02-25","close":10361.0225},{"date":"2021-02-26","close":10129.0586},{"date":"2021-03-02","close":10167.7197},{"date":"2021-03-03","close":10283.7012},{"date":"2021-03-04","close":10438.3428},{"date":"2021-03-05","close":10322.3623},{"date":"2021-03-08","close":10322.3623},{"date":"2021-03-09","close":10167.7197},{"date":"2021-03-10","close":10129.0586},{"date":"2021-03-11","close":10206.3809},{"date":"2021-03-12","close":10283.7012},{"date":"2021-03-15","close":10361.0225},{"date":"2021-03-16","close":10438.3428},{"date":"2021-03-17","close":10554.3252},{"date":"2021-03-18","close":10786.2881},{"date":"2021-03-19","close":10824.9492},{"date":"2021-03-22","close":10747.6279},{"date":"2021-03-23","close":10670.3076},{"date":"2021-03-24","close":10631.6465},{"date":"2021-03-25","close":10902.2715},{"date":"2021-03-26","close":10824.9492},{"date":"2021-03-29","close":10863.6094},{"date":"2021-03-30","close":10940.9307},{"date":"2021-03-31","close":11095.5713},{"date":"2021-04-01","close":11095.5713},{"date":"2021-04-02","close":10863.6094},{"date":"2021-04-05","close":11056.9131},{"date":"2021-04-06","close":11056.9131},{"date":"2021-04-07","close":11288.874},{"date":"2021-04-08","close":11327.5352},{"date":"2021-04-09","close":11404.8574},{"date":"2021-04-12","close":11830.125},{"date":"2021-04-13","close":11946.1045},{"date":"2021-04-14","close":12062.0859},{"date":"2021-04-15","close":11830.125},{"date":"2021-04-16","close":11636.8193},{"date":"2021-04-19","close":11636.8193},{"date":"2021-04-20","close":12255.3896},{"date":"2021-04-21","close":12603.334},{"date":"2021-04-22","close":12564.6719},{"date":"2021-04-23","close":12371.3701},{"date":"2021-04-26","close":12255.3896},{"date":"2021-04-27","close":12719.3154},{"date":"2021-04-28","close":12487.3525},{"date":"2021-04-29","close":12487.3525},{"date":"2021-04-30","close":12062.0859},{"date":"2021-05-03","close":12178.0674},{"date":"2021-05-04","close":12796.6357},{"date":"2021-05-06","close":12873.958},{"date":"2021-05-07","close":12989.9395},{"date":"2021-05-10","close":13183.2422},{"date":"2021-05-11","close":13260.5615},{"date":"2021-05-12","close":13028.5977},{"date":"2021-05-13","close":12873.958},{"date":"2021-05-14","close":13028.5977},{"date":"2021-05-17","close":12603.334},{"date":"2021-05-18","close":12564.6719},{"date":"2021-05-20","close":12332.709},{"date":"2021-05-21","close":12139.4062},{"date":"2021-05-24","close":11907.4434},{"date":"2021-05-25","close":11830.125},{"date":"2021-05-26","close":12255.3896},{"date":"2021-05-27","close":11984.7637},{"date":"2021-05-28","close":12178.0674},{"date":"2021-05-31","close":12294.0498},{"date":"2021-06-01","close":12139.4062},{"date":"2021-06-02","close":12100.7461},{"date":"2021-06-03","close":12100.7461},{"date":"2021-06-04","close":12100.7461},{"date":"2021-06-07","close":12023.4268},{"date":"2021-06-08","close":11907.4434},{"date":"2021-06-09","close":12100.7461},{"date":"2021-06-10","close":12255.3896},{"date":"2021-06-11","close":12255.3896},{"date":"2021-06-14","close":12371.3701},{"date":"2021-06-15","close":12332.709},{"date":"2021-06-16","close":12332.709},{"date":"2021-06-17","close":12294.0498},{"date":"2021-06-18","close":12294.0498},{"date":"2021-06-21","close":12023.4268},{"date":"2021-06-22","close":12216.7285},{"date":"2021-06-23","close":12332.709},{"date":"2021-06-24","close":12332.709},{"date":"2021-06-25","close":12371.3701},{"date":"2021-06-28","close":12873.958},{"date":"2021-06-29","close":12834.8271},{"date":"2021-06-30","close":12795.6973},{"date":"2021-07-01","close":13069.6104},{"date":"2021-07-02","close":13069.6104},{"date":"2021-07-05","close":12834.8271},{"date":"2021-07-06","close":12717.4346},{"date":"2021-07-07","close":12834.8271},{"date":"2021-07-08","close":12443.5215},{"date":"2021-07-09","close":12247.8682},{"date":"2021-07-12","close":12286.998},{"date":"2021-07-13","close":12560.9131},{"date":"2021-07-14","close":12521.7812},{"date":"2021-07-15","close":12678.3037},{"date":"2021-07-16","close":12560.9131},{"date":"2021-07-19","close":12482.6523},{"date":"2021-07-20","close":12365.2598},{"date":"2021-07-21","close":12326.1279},{"date":"2021-07-22","close":12560.9131},{"date":"2021-07-23","close":12639.1738},{"date":"2021-07-26","close":12521.7812},{"date":"2021-07-27","close":12600.042},{"date":"2021-07-28","close":12678.3037},{"date":"2021-07-29","close":12678.3037},{"date":"2021-07-30","close":12521.7812},{"date":"2021-08-02","close":12678.3037},{"date":"2021-08-03","close":12678.3037},{"date":"2021-08-04","close":12717.4346},{"date":"2021-08-05","close":12756.5664},{"date":"2021-08-06","close":12873.957},{"date":"2021-08-09","close":12795.6973},{"date":"2021-08-10","close":13695.7002},{"date":"2021-08-11","close":14008.7451},{"date":"2021-08-12","close":13500.0459},{"date":"2021-08-13","close":13539.1758},{"date":"2021-08-17","close":13617.4395},{"date":"2021-08-18","close":13695.7002},{"date":"2021-08-19","close":13304.3936},{"date":"2021-08-20","close":13813.0918},{"date":"2021-08-23","close":13578.3076},{"date":"2021-08-24","close":13460.916},{"date":"2021-08-25","close":13891.3525},{"date":"2021-08-26","close":13852.2217},{"date":"2021-08-27","close":14204.3965},{"date":"2021-08-30","close":13930.4834},{"date":"2021-08-31","close":13695.7002},{"date":"2021-09-01","close":13813.0918},{"date":"2021-09-02","close":13695.7002},{"date":"2021-09-03","close":13500.0459},{"date":"2021-09-06","close":13343.5244},{"date":"2021-09-07","close":13187.001},{"date":"2021-09-08","close":13382.6553},{"date":"2021-09-09","close":13108.7393},{"date":"2021-09-10","close":13187.001},{"date":"2021-09-13","close":13147.8721},{"date":"2021-09-14","close":13108.7393},{"date":"2021-09-15","close":13030.4805},{"date":"2021-09-16","close":12991.3477},{"date":"2021-09-17","close":13069.6104},{"date":"2021-09-23","close":12873.957},{"date":"2021-09-24","close":12873.957},{"date":"2021-09-27","close":12913.0879},{"date":"2021-09-28","close":12482.6523},{"date":"2021-09-29","close":12639.1738},{"date":"2021-09-30","close":12717.4346},{"date":"2021-10-01","close":12365.2598},{"date":"2021-10-05","close":12286.998},{"date":"2021-10-06","close":11973.9551},{"date":"2021-10-07","close":12169.6074},{"date":"2021-10-08","close":11895.6924},{"date":"2021-10-12","close":11582.6494},{"date":"2021-10-13","close":11582.6494},{"date":"2021-10-14","close":11621.7793},{"date":"2021-10-15","close":11817.4326},{"date":"2021-10-18","close":11739.1709},{"date":"2021-10-19","close":11739.1709},{"date":"2021-10-20","close":11817.4326},{"date":"2021-10-21","close":11621.7793},{"date":"2021-10-22","close":11817.4326},{"date":"2021-10-25","close":11700.04},{"date":"2021-10-26","close":11817.4326},{"date":"2021-10-27","close":11817.4326},{"date":"2021-10-28","close":11739.1709},{"date":"2021-10-29","close":11269.6055},{"date":"2021-11-01","close":11152.2129},{"date":"2021-11-02","close":11269.6055},{"date":"2021-11-03","close":11152.2129},{"date":"2021-11-04","close":11113.0811},{"date":"2021-11-05","close":10878.2988},{"date":"2021-11-08","close":11034.8213},{"date":"2021-11-09","close":10956.5596},{"date":"2021-11-10","close":10839.167},{"date":"2021-11-11","close":10760.9062},{"date":"2021-11-12","close":10800.0371},{"date":"2021-11-15","close":10917.4287},{"date":"2021-11-16","close":10800.0371},{"date":"2021-11-17","close":10721.7754},{"date":"2021-11-18","close":10839.167},{"date":"2021-11-19","close":11034.8213},{"date":"2021-11-22","close":10917.4287},{"date":"2021-11-23","close":11113.0811},{"date":"2021-11-24","close":11269.6055},{"date":"2021-11-25","close":11073.9512},{"date":"2021-11-26","close":10839.167},{"date":"2021-11-29","close":10565.252},{"date":"2021-11-30","close":10213.0791},{"date":"2021-12-01","close":10213.0791},{"date":"2021-12-02","close":10408.7314},{"date":"2021-12-03","close":10565.252},{"date":"2021-12-06","close":10643.5146},{"date":"2021-12-07","close":10682.6455},{"date":"2021-12-08","close":10604.3838},{"date":"2021-12-09","close":10604.3838},{"date":"2021-12-10","close":10565.252},{"date":"2021-12-13","close":10604.3838},{"date":"2021-12-14","close":10565.252},{"date":"2021-12-15","close":10565.252},{"date":"2021-12-16","close":10565.252},{"date":"2021-12-17","close":10682.6455},{"date":"2021-12-20","close":10565.252},{"date":"2021-12-21","close":10565.252},{"date":"2021-12-22","close":10604.3838},{"date":"2021-12-23","close":10565.252},{"date":"2021-12-24","close":10800.0371},{"date":"2021-12-27","close":10800.0371},{"date":"2021-12-28","close":10917.4287},{"date":"2021-12-29","close":10917.4287},{"date":"2021-12-30","close":10877.1416},{"date":"2022-01-03","close":13750.0},{"date":"2022-01-04","close":11078.5713},{"date":"2022-01-05","close":11078.5713},{"date":"2022-01-06","close":10957.7139},{"date":"2022-01-07","close":10957.7139},{"date":"2022-01-10","close":10796.5713},{"date":"2022-01-11","close":10675.7139},{"date":"2022-01-12","close":10796.5713},{"date":"2022-01-13","close":10836.8574},{"date":"2022-01-14","close":10675.7139},{"date":"2022-01-17","close":10554.8564},{"date":"2022-01-18","close":10353.4297},{"date":"2022-01-19","close":10152.0},{"date":"2022-01-20","close":10071.4277},{"date":"2022-01-21","close":10152.0},{"date":"2022-01-24","close":9789.4287},{"date":"2022-01-25","close":9467.1426},{"date":"2022-01-26","close":9467.1426},{"date":"2022-01-27","close":9426.8574},{"date":"2022-01-28","close":9346.2852},{"date":"2022-02-03","close":9749.1426},{"date":"2022-02-04","close":10031.1426},{"date":"2022-02-07","close":9990.8574},{"date":"2022-02-08","close":9990.8574},{"date":"2022-02-09","close":9990.8574},{"date":"2022-02-10","close":9910.2861},{"date":"2022-02-11","close":9869.999},{"date":"2022-02-14","close":9910.2861},{"date":"2022-02-15","close":9910.2861},{"date":"2022-02-16","close":10031.1426},{"date":"2022-02-17","close":9990.8574},{"date":"2022-02-18","close":9990.8574},{"date":"2022-02-21","close":10111.7148},{"date":"2022-02-22","close":10111.7148},{"date":"2022-02-23","close":10111.7148},{"date":"2022-02-24","close":9829.7139},{"date":"2022-02-25","close":9829.7139},{"date":"2022-02-28","close":9829.7139},{"date":"2022-03-02","close":10111.7148},{"date":"2022-03-03","close":10232.5713},{"date":"2022-03-04","close":10232.5713},{"date":"2022-03-07","close":9910.2861},{"date":"2022-03-08","close":9829.7139},{"date":"2022-03-10","close":9829.7139},{"date":"2022-03-11","close":10111.7148},{"date":"2022-03-14","close":10031.1426},{"date":"2022-03-15","close":10031.1426},{"date":"2022-03-16","close":10071.4277},{"date":"2022-03-17","close":10152.0},{"date":"2022-03-18","close":10152.0},{"date":"2022-03-21","close":10152.0},{"date":"2022-03-22","close":10635.4287},{"date":"2022-03-23","close":10554.8564},{"date":"2022-03-24","close":10595.1436},{"date":"2022-03-25","close":10756.2861},{"date":"2022-03-28","close":10716.0},{"date":"2022-03-29","close":10877.1416},{"date":"2022-03-30","close":10716.0},{"date":"2022-03-31","close":10796.5713},{"date":"2022-04-01","close":10716.0},{"date":"2022-04-04","close":10957.7139},{"date":"2022-04-05","close":10957.7139},{"date":"2022-04-06","close":10917.4287},{"date":"2022-04-07","close":10998.0},{"date":"2022-04-08","close":10998.0},{"date":"2022-04-11","close":10877.1416},{"date":"2022-04-12","close":11078.5713},{"date":"2022-04-13","close":11239.7148},{"date":"2022-04-14","close":11642.5703},{"date":"2022-04-15","close":11360.5723},{"date":"2022-04-18","close":11400.8574},{"date":"2022-04-19","close":11481.4297},{"date":"2022-04-20","close":11763.4277},{"date":"2022-04-21","close":11481.4297},{"date":"2022-04-22","close":12085.7148},{"date":"2022-04-25","close":11723.1426},{"date":"2022-04-26","close":11884.2852},{"date":"2022-04-27","close":11561.999},{"date":"2022-04-28","close":11763.4277},{"date":"2022-04-29","close":11803.7139},{"date":"2022-05-02","close":11682.8564},{"date":"2022-05-03","close":11602.2871},{"date":"2022-05-04","close":11400.8574},{"date":"2022-05-06","close":11400.8574},{"date":"2022-05-09","close":13800.0},{"date":"2022-05-10","close":10957.7139},{"date":"2022-05-11","close":11038.2852},{"date":"2022-05-12","close":10998.0},{"date":"2022-05-13","close":11078.5713},{"date":"2022-05-16","close":11360.5723},{"date":"2022-05-17","close":11159.1426},{"date":"2022-05-18","close":11118.8574},{"date":"2022-05-19","close":10917.4287},{"date":"2022-05-20","close":11280.0},{"date":"2022-05-23","close":10957.7139},{"date":"2022-05-24","close":10957.7139},{"date":"2022-05-25","close":10998.0},{"date":"2022-05-26","close":11280.0},{"date":"2022-05-27","close":11360.5723},{"date":"2022-05-30","close":11441.1426},{"date":"2022-05-31","close":11682.8564},{"date":"2022-06-02","close":11682.8564},{"date":"2022-06-03","close":11723.1426},{"date":"2022-06-07","close":11481.4297},{"date":"2022-06-08","close":11320.2861},{"date":"2022-06-09","close":11159.1426},{"date":"2022-06-10","close":11118.8574},{"date":"2022-06-13","close":10796.5713},{"date":"2022-06-14","close":10796.5713},{"date":"2022-06-15","close":10877.1416},{"date":"2022-06-16","close":11159.1426},{"date":"2022-06-17","close":11159.1426},{"date":"2022-06-20","close":10917.4287},{"date":"2022-06-21","close":10836.8574},{"date":"2022-06-22","close":10393.7148},{"date":"2022-06-23","close":9950.5703},{"date":"2022-06-24","close":10313.1426},{"date":"2022-06-27","close":10393.7148},{"date":"2022-06-28","close":10675.7139},{"date":"2022-06-29","close":10389.3936},{"date":"2022-06-30","close":10266.6826},{"date":"2022-07-01","close":10512.1016},{"date":"2022-07-04","close":10553.0049},{"date":"2022-07-05","close":10757.5215},{"date":"2022-07-06","close":10593.9082},{"date":"2022-07-07","close":10675.7139},{"date":"2022-07-08","close":10880.2295},{"date":"2022-07-11","close":10675.7139},{"date":"2022-07-12","close":10675.7139},{"date":"2022-07-13","close":10512.1016},{"date":"2022-07-14","close":10471.1982},{"date":"2022-07-15","close":10675.7139},{"date":"2022-07-18","close":10675.7139},{"date":"2022-07-19","close":10675.7139},{"date":"2022-07-20","close":10716.6182},{"date":"2022-07-21","close":11043.8418},{"date":"2022-07-22","close":11330.165},{"date":"2022-07-25","close":11330.165},{"date":"2022-07-26","close":11452.874},{"date":"2022-07-27","close":11534.6807},{"date":"2022-07-28","close":11698.293},{"date":"2022-07-29","close":11657.3896},{"date":"2022-08-01","close":11616.4863},{"date":"2022-08-02","close":11411.9697},{"date":"2022-08-03","close":11575.584},{"date":"2022-08-04","close":11657.3896},{"date":"2022-08-05","close":11780.0977},{"date":"2022-08-08","close":11821.0},{"date":"2022-08-09","close":12148.2266},{"date":"2022-08-10","close":12025.5176},{"date":"2022-08-11","close":12189.1289},{"date":"2022-08-12","close":12475.4512},{"date":"2022-08-16","close":12434.5479},{"date":"2022-08-17","close":12352.7412},{"date":"2022-08-18","close":12434.5479},{"date":"2022-08-19","close":12393.6465},{"date":"2022-08-22","close":12148.2266},{"date":"2022-08-23","close":12107.3232},{"date":"2022-08-24","close":12679.9668},{"date":"2022-08-25","close":12557.2578},{"date":"2022-08-26","close":12230.0342},{"date":"2022-08-29","close":12270.9365},{"date":"2022-08-30","close":12802.6777},{"date":"2022-08-31","close":12843.5801},{"date":"2022-09-01","close":12639.0645},{"date":"2022-09-02","close":13088.9971},{"date":"2022-09-05","close":13129.9014},{"date":"2022-09-06","close":13088.9971},{"date":"2022-09-07","close":13170.8047},{"date":"2022-09-08","close":13088.9971},{"date":"2022-09-13","close":13416.2227},{"date":"2022-09-14","close":13866.1572},{"date":"2022-09-15","close":13866.1572},{"date":"2022-09-16","close":13620.7383},{"date":"2022-09-19","close":14111.5771},{"date":"2022-09-20","close":13743.4482},{"date":"2022-09-21","close":13498.0293},{"date":"2022-09-22","close":13866.1572},{"date":"2022-09-23","close":13252.6113},{"date":"2022-09-26","close":12761.7725},{"date":"2022-09-27","close":12802.6777},{"date":"2022-09-28","close":12352.7412},{"date":"2022-09-29","close":12352.7412},{"date":"2022-09-30","close":12270.9365},{"date":"2022-10-04","close":12352.7412},{"date":"2022-10-05","close":12270.9365},{"date":"2022-10-06","close":12925.3857},{"date":"2022-10-07","close":12843.5801},{"date":"2022-10-11","close":12598.1611},{"date":"2022-10-12","close":12884.4824},{"date":"2022-10-13","close":12557.2578},{"date":"2022-10-14","close":12107.3232},{"date":"2022-10-17","close":12148.2266},{"date":"2022-10-18","close":12311.8389},{"date":"2022-10-19","close":12107.3232},{"date":"2022-10-20","close":11657.3896},{"date":"2022-10-21","close":11493.7764},{"date":"2022-10-24","close":11534.6807},{"date":"2022-10-25","close":11861.9053},{"date":"2022-10-26","close":11452.874},{"date":"2022-10-27","close":11411.9697},{"date":"2022-10-28","close":11207.4551},{"date":"2022-10-31","close":11166.5518},{"date":"2022-11-01","close":11207.4551},{"date":"2022-11-02","close":11125.6494},{"date":"2022-11-03","close":11084.7451},{"date":"2022-11-04","close":10962.0361},{"date":"2022-11-07","close":11084.7451},{"date":"2022-11-08","close":11166.5518},{"date":"2022-11-09","close":11125.6494},{"date":"2022-11-10","close":10962.0361},{"date":"2022-11-11","close":11043.8418},{"date":"2022-11-14","close":11125.6494},{"date":"2022-11-15","close":11371.0674},{"date":"2022-11-16","close":11371.0674},{"date":"2022-11-17","close":11248.3574},{"date":"2022-11-18","close":11207.4551},{"date":"2022-11-21","close":11084.7451},{"date":"2022-11-22","close":11411.9697},{"date":"2022-11-23","close":11575.584},{"date":"2022-11-24","close":11493.7764},{"date":"2022-11-25","close":11616.4863},{"date":"2022-11-28","close":11330.165},{"date":"2022-11-29","close":11452.874},{"date":"2022-11-30","close":11411.9697},{"date":"2022-12-01","close":11411.9697},{"date":"2022-12-02","close":11739.1943},{"date":"2022-12-05","close":11739.1943},{"date":"2022-12-06","close":11411.9697},{"date":"2022-12-07","close":11616.4863},{"date":"2022-12-08","close":11534.6807},{"date":"2022-12-09","close":11616.4863},{"date":"2022-12-12","close":11657.3896},{"date":"2022-12-13","close":11575.584},{"date":"2022-12-14","close":11657.3896},{"date":"2022-12-15","close":11493.7764},{"date":"2022-12-16","close":11371.0674},{"date":"2022-12-19","close":11330.165},{"date":"2022-12-20","close":11166.5518},{"date":"2022-12-21","close":11207.4551},{"date":"2022-12-22","close":11289.2627},{"date":"2022-12-23","close":11207.4551},{"date":"2022-12-26","close":11289.2627},{"date":"2022-12-27","close":11411.9697},{"date":"2022-12-28","close":11411.9697},{"date":"2022-12-29","close":11242.2754},{"date":"2023-01-02","close":10563.4971},{"date":"2023-01-03","close":10478.6494},{"date":"2023-01-04","close":10733.1904},{"date":"2023-01-05","close":10945.3096},{"date":"2023-01-06","close":10818.0391},{"date":"2023-01-09","close":11072.5811},{"date":"2023-01-10","close":10945.3096},{"date":"2023-01-11","close":10860.4619},{"date":"2023-01-12","close":10860.4619},{"date":"2023-01-13","close":10987.7344},{"date":"2023-01-16","close":10987.7344},{"date":"2023-01-17","close":10945.3096},{"date":"2023-01-18","close":10902.8867},{"date":"2023-01-19","close":10945.3096},{"date":"2023-01-20","close":11030.1582},{"date":"2023-01-25","close":10936.8252},{"date":"2023-01-26","close":10928.3408},{"date":"2023-01-27","close":10953.7939},{"date":"2023-01-30","close":11089.5498},{"date":"2023-01-31","close":11072.5811},{"date":"2023-02-01","close":11055.6113},{"date":"2023-02-02","close":11081.0645},{"date":"2023-02-03","close":11157.4297},{"date":"2023-02-06","close":11106.5205},{"date":"2023-02-07","close":11148.9434},{"date":"2023-02-08","close":11038.6426},{"date":"2023-02-09","close":10919.8564},{"date":"2023-02-10","close":10894.4023},{"date":"2023-02-13","close":10707.7373},{"date":"2023-02-14","close":10733.1904},{"date":"2023-02-15","close":10605.9209},{"date":"2023-02-16","close":10648.3438},{"date":"2023-02-17","close":10656.8301},{"date":"2023-02-20","close":10733.1904},{"date":"2023-02-21","close":10724.7061},{"date":"2023-02-22","close":10665.3145},{"date":"2023-02-23","close":10682.2832},{"date":"2023-02-24","close":10631.375},{"date":"2023-02-27","close":10504.1035},{"date":"2023-02-28","close":10393.8027},{"date":"2023-03-02","close":10504.1035},{"date":"2023-03-03","close":10546.5273},{"date":"2023-03-06","close":10478.6494},{"date":"2023-03-07","close":10436.2266},{"date":"2023-03-08","close":10342.8955},{"date":"2023-03-09","close":10215.624},{"date":"2023-03-10","close":10003.5039},{"date":"2023-03-13","close":9893.2031},{"date":"2023-03-14","close":9587.752},{"date":"2023-03-15","close":9613.207},{"date":"2023-03-16","close":9468.9658},{"date":"2023-03-17","close":9562.2979},{"date":"2023-03-20","close":9621.6914},{"date":"2023-03-21","close":9672.6006},{"date":"2023-03-22","close":9587.752},{"date":"2023-03-23","close":9579.2686},{"date":"2023-03-24","close":9587.752},{"date":"2023-03-27","close":9426.541},{"date":"2023-03-28","close":9485.9355},{"date":"2023-03-29","close":9825.3242},{"date":"2023-03-30","close":9910.1719},{"date":"2023-03-31","close":9986.5352},{"date":"2023-04-03","close":10003.5039},{"date":"2023-04-04","close":10122.29},{"date":"2023-04-05","close":10071.3818},{"date":"2023-04-06","close":9867.748},{"date":"2023-04-07","close":9859.2637},{"date":"2023-04-10","close":9723.5088},{"date":"2023-04-11","close":9995.0195},{"date":"2023-04-12","close":10079.8682},{"date":"2023-04-13","close":9927.1406},{"date":"2023-04-14","close":9867.748},{"date":"2023-04-17","close":9969.5654},{"date":"2023-04-18","close":10045.9268},{"date":"2023-04-19","close":10054.4131},{"date":"2023-04-20","close":9969.5654},{"date":"2023-04-21","close":10037.4434},{"date":"2023-04-24","close":9816.8408},{"date":"2023-04-25","close":9672.6006},{"date":"2023-04-26","close":9638.6592},{"date":"2023-04-27","close":9562.2979},{"date":"2023-04-28","close":9630.1758},{"date":"2023-05-02","close":9630.1758},{"date":"2023-05-03","close":9519.873},{"date":"2023-05-04","close":9511.3887},{"date":"2023-05-08","close":9672.6006},{"date":"2023-05-09","close":9638.6592},{"date":"2023-05-10","close":9613.207},{"date":"2023-05-11","close":9664.1143},{"date":"2023-05-12","close":9638.6592},{"date":"2023-05-15","close":9630.1758},{"date":"2023-05-16","close":9553.8135},{"date":"2023-05-17","close":9502.9043},{"date":"2023-05-18","close":9502.9043},{"date":"2023-05-19","close":9528.3604},{"date":"2023-05-22","close":9613.207},{"date":"2023-05-23","close":9621.6914},{"date":"2023-05-24","close":9621.6914},{"date":"2023-05-25","close":9545.3271},{"date":"2023-05-26","close":9485.9355},{"date":"2023-05-30","close":9528.3604},{"date":"2023-05-31","close":9485.9355},{"date":"2023-06-01","close":9485.9355},{"date":"2023-06-02","close":9579.2686},{"date":"2023-06-05","close":9613.207},{"date":"2023-06-07","close":9553.8135},{"date":"2023-06-08","close":9511.3887},{"date":"2023-06-09","close":9647.1445},{"date":"2023-06-12","close":9604.7217},{"date":"2023-06-13","close":9596.2363},{"date":"2023-06-14","close":9545.3271},{"date":"2023-06-15","close":9553.8135},{"date":"2023-06-16","close":9562.2979},{"date":"2023-06-19","close":9647.1445},{"date":"2023-06-20","close":9613.207},{"date":"2023-06-21","close":9528.3604},{"date":"2023-06-22","close":9536.8447},{"date":"2023-06-23","close":9477.4512},{"date":"2023-06-26","close":9477.4512},{"date":"2023-06-27","close":9494.4209},{"date":"2023-06-28","close":9502.9043},{"date":"2023-06-29","close":9401.0879},{"date":"2023-06-30","close":9485.9355},{"date":"2023-07-03","close":9502.9043},{"date":"2023-07-04","close":9519.873},{"date":"2023-07-05","close":9494.4209},{"date":"2023-07-06","close":9180.4844},{"date":"2023-07-07","close":9138.0605},{"date":"2023-07-10","close":9163.5146},{"date":"2023-07-11","close":9155.0303},{"date":"2023-07-12","close":9112.6064},{"date":"2023-07-13","close":9138.0605},{"date":"2023-07-14","close":9163.5146},{"date":"2023-07-17","close":9036.2441},{"date":"2023-07-18","close":8925.9434},{"date":"2023-07-19","close":8925.9434},{"date":"2023-07-20","close":8917.457},{"date":"2023-07-21","close":8849.5801},{"date":"2023-07-24","close":8739.2783},{"date":"2023-07-25","close":8501.7061},{"date":"2023-07-26","close":8688.3701},{"date":"2023-07-27","close":8637.4619},{"date":"2023-07-28","close":8722.3096},{"date":"2023-07-31","close":8976.8506},{"date":"2023-08-01","close":9087.1533},{"date":"2023-08-02","close":9163.5146},{"date":"2023-08-03","close":9044.7285},{"date":"2023-08-04","close":9231.3926},{"date":"2023-08-07","close":9095.6367},{"date":"2023-08-08","close":8976.8506},{"date":"2023-08-09","close":9010.791},{"date":"2023-08-10","close":9019.2744},{"date":"2023-08-11","close":9104.1211},{"date":"2023-08-14","close":8985.3369},{"date":"2023-08-16","close":8892.0039},{"date":"2023-08-17","close":8747.7637},{"date":"2023-08-18","close":8824.125},{"date":"2023-08-21","close":8739.2783},{"date":"2023-08-22","close":8730.7939},{"date":"2023-08-23","close":8747.7637},{"date":"2023-08-24","close":8756.248},{"date":"2023-08-25","close":8781.7021},{"date":"2023-08-28","close":8841.0947},{"date":"2023-08-29","close":8942.9111},{"date":"2023-08-30","close":8959.8809},{"date":"2023-08-31","close":8968.3662},{"date":"2023-09-01","close":9112.6064},{"date":"2023-09-04","close":9053.2129},{"date":"2023-09-05","close":8993.8213},{"date":"2023-09-06","close":8925.9434},{"date":"2023-09-07","close":8951.3975},{"date":"2023-09-08","close":9053.2129},{"date":"2023-09-11","close":9010.791},{"date":"2023-09-12","close":9044.7285},{"date":"2023-09-13","close":9146.5469},{"date":"2023-09-14","close":9172.001},{"date":"2023-09-15","close":9188.9697},{"date":"2023-09-18","close":9138.0605},{"date":"2023-09-19","close":9146.5469},{"date":"2023-09-20","close":9155.0303},{"date":"2023-09-21","close":9027.7607},{"date":"2023-09-22","close":9053.2129},{"date":"2023-09-25","close":9061.6973},{"date":"2023-09-26","close":9018.4648},{"date":"2023-09-27","close":9035.7588},{"date":"2023-10-04","close":8819.5918},{"date":"2023-10-05","close":8785.0049},{"date":"2023-10-06","close":8785.0049},{"date":"2023-10-10","close":8646.6592},{"date":"2023-10-11","close":8793.6523},{"date":"2023-10-12","close":8785.0049},{"date":"2023-10-13","close":8785.0049},{"date":"2023-10-16","close":8707.1855},{"date":"2023-10-17","close":8836.8857},{"date":"2023-10-18","close":8828.2383},{"date":"2023-10-19","close":8785.0049},{"date":"2023-10-20","close":8759.0654},{"date":"2023-10-23","close":8750.418},{"date":"2023-10-24","close":8810.9463},{"date":"2023-10-25","close":8810.9463},{"date":"2023-10-26","close":8663.9521},{"date":"2023-10-27","close":8629.3652},{"date":"2023-10-30","close":8603.4258},{"date":"2023-10-31","close":8629.3652},{"date":"2023-11-01","close":8568.8389},{"date":"2023-11-02","close":8594.7793},{"date":"2023-11-03","close":8715.832},{"date":"2023-11-06","close":8828.2383},{"date":"2023-11-07","close":8802.2988},{"date":"2023-11-08","close":8793.6523},{"date":"2023-11-09","close":8793.6523},{"date":"2023-11-10","close":8733.125},{"date":"2023-11-13","close":8689.8906},{"date":"2023-11-14","close":8733.125},{"date":"2023-11-15","close":8810.9463},{"date":"2023-11-16","close":8880.1191},{"date":"2023-11-17","close":9027.1123},{"date":"2023-11-20","close":9018.4648},{"date":"2023-11-21","close":9018.4648},{"date":"2023-11-22","close":8983.877},{"date":"2023-11-23","close":8975.2324},{"date":"2023-11-24","close":9027.1123},{"date":"2023-11-27","close":9035.7588},{"date":"2023-11-28","close":9053.0518},{"date":"2023-11-29","close":8992.5254},{"date":"2023-11-30","close":8983.877},{"date":"2023-12-01","close":8940.6445},{"date":"2023-12-04","close":9035.7588},{"date":"2023-12-05","close":9078.9922},{"date":"2023-12-06","close":9035.7588},{"date":"2023-12-07","close":9001.1719},{"date":"2023-12-08","close":9027.1123},{"date":"2023-12-11","close":8975.2324},{"date":"2023-12-12","close":8949.292},{"date":"2023-12-13","close":8966.585},{"date":"2023-12-14","close":9018.4648},{"date":"2023-12-15","close":8975.2324},{"date":"2023-12-18","close":9104.9316},{"date":"2023-12-19","close":9139.5186},{"date":"2023-12-20","close":9208.6924},{"date":"2023-12-21","close":9174.1055},{"date":"2023-12-22","close":9165.459},{"date":"2023-12-26","close":9208.6924},{"date":"2023-12-27","close":9070.3457},{"date":"2023-12-28","close":9200.0449},{"date":"2024-01-02","close":9182.752},{"date":"2024-01-03","close":9156.8115},{"date":"2024-01-04","close":9130.873},{"date":"2024-01-05","close":9061.6973},{"date":"2024-01-08","close":9053.0518},{"date":"2024-01-09","close":9104.9316},{"date":"2024-01-10","close":9139.5186},{"date":"2024-01-11","close":9148.1641},{"date":"2024-01-12","close":9035.7588},{"date":"2024-01-15","close":9096.2852},{"date":"2024-01-16","close":9070.3457},{"date":"2024-01-17","close":8897.4111},{"date":"2024-01-18","close":8931.999},{"date":"2024-01-19","close":8940.6445},{"date":"2024-01-22","close":8949.292},{"date":"2024-01-23","close":8966.585},{"date":"2024-01-24","close":8845.5322},{"date":"2024-01-25","close":8906.0586},{"date":"2024-01-26","close":9027.1123},{"date":"2024-01-29","close":9113.5791},{"date":"2024-01-30","close":9182.752},{"date":"2024-01-31","close":9269.2178},{"date":"2024-02-01","close":9459.4453},{"date":"2024-02-02","close":9416.2109},{"date":"2024-02-05","close":9554.5576},{"date":"2024-02-06","close":9468.0918},{"date":"2024-02-07","close":9502.6787},{"date":"2024-02-08","close":9485.3848},{"date":"2024-02-13","close":9606.4375},{"date":"2024-02-14","close":9641.0244},{"date":"2024-02-15","close":9424.8584},{"date":"2024-02-16","close":9519.9707},{"date":"2024-02-19","close":9658.3184},{"date":"2024-02-20","close":9649.6699},{"date":"2024-02-21","close":9615.085},{"date":"2024-02-22","close":9563.2041},{"date":"2024-02-23","close":9485.3848},{"date":"2024-02-26","close":9303.8057},{"date":"2024-02-27","close":9277.8652},{"date":"2024-02-28","close":9277.8652},{"date":"2024-02-29","close":9303.8057},{"date":"2024-03-04","close":9251.9248},{"date":"2024-03-05","close":9139.5186},{"date":"2024-03-06","close":9156.8115},{"date":"2024-03-07","close":9044.4053},{"date":"2024-03-08","close":9113.5791},{"date":"2024-03-11","close":9130.873},{"date":"2024-03-12","close":9130.873},{"date":"2024-03-13","close":9061.6973},{"date":"2024-03-14","close":8957.9385},{"date":"2024-03-15","close":8906.0586},{"date":"2024-03-18","close":9035.7588},{"date":"2024-03-19","close":9035.7588},{"date":"2024-03-20","close":9053.0518},{"date":"2024-03-21","close":9035.7588},{"date":"2024-03-22","close":9061.6973},{"date":"2024-03-25","close":9078.9922},{"date":"2024-03-26","close":9104.9316},{"date":"2024-03-27","close":9018.4648},{"date":"2024-03-28","close":9223.2275},{"date":"2024-03-29","close":9169.8115},{"date":"2024-04-01","close":9152.0068},{"date":"2024-04-02","close":9107.4932},{"date":"2024-04-03","close":9071.8818},{"date":"2024-04-04","close":9054.0762},{"date":"2024-04-05","close":9009.5625},{"date":"2024-04-08","close":8947.2432},{"date":"2024-04-09","close":8947.2432},{"date":"2024-04-11","close":8902.7295},{"date":"2024-04-12","close":8902.7295},{"date":"2024-04-15","close":8858.2158},{"date":"2024-04-16","close":8840.4102},{"date":"2024-04-17","close":8840.4102},{"date":"2024-04-18","close":8938.3408},{"date":"2024-04-19","close":8973.9512},{"date":"2024-04-22","close":9125.2979},{"date":"2024-04-23","close":9045.1738},{"date":"2024-04-24","close":9178.7148},{"date":"2024-04-25","close":9187.6172},{"date":"2024-04-26","close":9276.6445},{"date":"2024-04-29","close":9614.9482},{"date":"2024-04-30","close":9597.1436},{"date":"2024-05-02","close":9748.4893},{"date":"2024-05-03","close":9748.4893},{"date":"2024-05-07","close":9588.2393},{"date":"2024-05-08","close":9659.4629},{"date":"2024-05-09","close":9606.0459},{"date":"2024-05-10","close":9703.9746},{"date":"2024-05-13","close":9721.7812},{"date":"2024-05-14","close":9748.4893},{"date":"2024-05-16","close":9855.3213},{"date":"2024-05-17","close":9899.8359},{"date":"2024-05-20","close":10104.5986},{"date":"2024-05-21","close":10193.625},{"date":"2024-05-22","close":10140.209},{"date":"2024-05-23","close":10282.6533},{"date":"2024-05-24","close":10113.501},{"date":"2024-05-27","close":10051.1826},{"date":"2024-05-28","close":9890.9316},{"date":"2024-05-29","close":9953.252},{"date":"2024-05-30","close":9801.9043},{"date":"2024-05-31","close":9801.9043},{"date":"2024-06-03","close":9855.3213},{"date":"2024-06-04","close":9971.0566},{"date":"2024-06-05","close":9908.7383},{"date":"2024-06-07","close":9721.7812},{"date":"2024-06-10","close":10006.668},{"date":"2024-06-11","close":10006.668},{"date":"2024-06-12","close":9971.0566},{"date":"2024-06-13","close":9979.959},{"date":"2024-06-14","close":10113.501},{"date":"2024-06-17","close":10220.335},{"date":"2024-06-18","close":10051.1826},{"date":"2024-06-19","close":9908.7383},{"date":"2024-06-20","close":10060.084},{"date":"2024-06-21","close":10077.8906},{"date":"2024-06-24","close":9997.7656},{"date":"2024-06-25","close":10104.5986},{"date":"2024-06-26","close":10104.5986},{"date":"2024-06-27","close":9979.959},{"date":"2024-06-28","close":10006.668},{"date":"2024-07-01","close":9890.9316},{"date":"2024-07-02","close":9650.5596},{"date":"2024-07-03","close":9659.4629},{"date":"2024-07-04","close":9659.4629},{"date":"2024-07-05","close":9552.6289},{"date":"2024-07-08","close":9632.7529},{"date":"2024-07-09","close":9614.9482},{"date":"2024-07-10","close":9472.5039},{"date":"2024-07-11","close":9454.6992},{"date":"2024-07-12","close":9427.9912},{"date":"2024-07-15","close":9330.0605},{"date":"2024-07-16","close":9258.8389},{"date":"2024-07-17","close":9241.0342},{"date":"2024-07-18","close":9241.0342},{"date":"2024-07-19","close":9205.4219},{"date":"2024-07-22","close":9071.8818},{"date":"2024-07-23","close":9107.4932},{"date":"2024-07-24","close":9214.3252},{"date":"2024-07-25","close":9125.2979},{"date":"2024-07-26","close":9241.0342},{"date":"2024-07-29","close":9303.3525},{"date":"2024-07-30","close":9249.9355},{"date":"2024-07-31","close":9143.1025},{"date":"2024-08-01","close":9160.9082},{"date":"2024-08-02","close":8956.1455},{"date":"2024-08-05","close":8511.0098},{"date":"2024-08-06","close":8644.5518},{"date":"2024-08-07","close":8760.2861},{"date":"2024-08-08","close":8751.3828},{"date":"2024-08-09","close":8813.7031},{"date":"2024-08-12","close":8751.3828},{"date":"2024-08-13","close":8653.4531},{"date":"2024-08-14","close":8662.3555},{"date":"2024-08-16","close":8689.0645},{"date":"2024-08-19","close":8742.4805},{"date":"2024-08-20","close":8769.1895},{"date":"2024-08-21","close":8804.7998},{"date":"2024-08-22","close":8813.7031},{"date":"2024-08-23","close":8760.2861},{"date":"2024-08-26","close":8724.6748},{"date":"2024-08-27","close":8689.0645},{"date":"2024-08-28","close":8689.0645},{"date":"2024-08-29","close":8689.0645},{"date":"2024-08-30","close":8724.6748},{"date":"2024-09-02","close":8724.6748},{"date":"2024-09-03","close":8760.2861},{"date":"2024-09-04","close":8626.7451},{"date":"2024-09-05","close":8608.9385},{"date":"2024-09-06","close":8528.8145},{"date":"2024-09-09","close":8448.6904},{"date":"2024-09-10","close":8413.0791},{"date":"2024-09-11","close":8395.2734},{"date":"2024-09-12","close":8430.8848},{"date":"2024-09-13","close":8457.5928},{"date":"2024-09-19","close":8439.7881},{"date":"2024-09-20","close":8528.8145},{"date":"2024-09-23","close":8475.3994},{"date":"2024-09-24","close":8484.3008},{"date":"2024-09-25","close":8430.8848},{"date":"2024-09-26","close":8466.4961},{"date":"2024-09-27","close":8630.1875},{"date":"2024-09-30","close":8584.7168},{"date":"2024-10-02","close":8466.4961},{"date":"2024-10-04","close":8493.7783},{"date":"2024-10-07","close":8511.9658},{"date":"2024-10-08","close":8502.8721},{"date":"2024-10-10","close":8530.1543},{"date":"2024-10-11","close":8630.1875},{"date":"2024-10-14","close":9048.5107},{"date":"2024-10-15","close":8712.0332},{"date":"2024-10-16","close":8712.0332},{"date":"2024-10-17","close":8611.999},{"date":"2024-10-18","close":8575.623},{"date":"2024-10-21","close":8566.5303},{"date":"2024-10-22","close":8511.9658},{"date":"2024-10-23","close":8548.3408},{"date":"2024-10-24","close":8530.1543},{"date":"2024-10-25","close":8502.8721},{"date":"2024-10-28","close":8557.4365},{"date":"2024-10-29","close":8530.1543},{"date":"2024-10-30","close":8539.2471},{"date":"2024-10-31","close":8521.0596},{"date":"2024-11-01","close":8339.1797},{"date":"2024-11-04","close":8402.8379},{"date":"2024-11-05","close":8375.5566},{"date":"2024-11-06","close":8348.2744},{"date":"2024-11-07","close":8402.8379},{"date":"2024-11-08","close":8393.7441},{"date":"2024-11-11","close":8384.6504},{"date":"2024-11-12","close":8239.1455},{"date":"2024-11-13","close":8120.9243},{"date":"2024-11-14","close":8084.5488},{"date":"2024-11-15","close":8111.8306},{"date":"2024-11-18","close":8075.4551},{"date":"2024-11-19","close":8102.7368},{"date":"2024-11-20","close":8093.6426},{"date":"2024-11-21","close":8066.3599},{"date":"2024-11-22","close":8139.1133},{"date":"2024-11-25","close":8184.5815},{"date":"2024-11-26","close":8202.7705},{"date":"2024-11-27","close":8193.6768},{"date":"2024-11-28","close":8220.959},{"date":"2024-11-29","close":8157.2998},{"date":"2024-12-02","close":8057.2661},{"date":"2024-12-03","close":8066.3599},{"date":"2024-12-04","close":7957.2334},{"date":"2024-12-05","close":7966.3271},{"date":"2024-12-06","close":8020.8906},{"date":"2024-12-09","close":7775.3535},{"date":"2024-12-10","close":7784.4473},{"date":"2024-12-11","close":7957.2334},{"date":"2024-12-12","close":7975.4204},{"date":"2024-12-13","close":8039.0791},{"date":"2024-12-16","close":8084.5488},{"date":"2024-12-17","close":8066.3599},{"date":"2024-12-18","close":8111.8306},{"date":"2024-12-19","close":8066.3599},{"date":"2024-12-20","close":7884.481},{"date":"2024-12-23","close":8002.7031},{"date":"2024-12-24","close":7984.5146},{"date":"2024-12-26","close":8084.5488},{"date":"2024-12-27","close":7893.5747},{"date":"2024-12-30","close":7829.9175},{"date":"2025-01-02","close":7839.0107},{"date":"2025-01-03","close":7884.481},{"date":"2025-01-06","close":7929.9507},{"date":"2025-01-07","close":7939.0444},{"date":"2025-01-08","close":7939.0444},{"date":"2025-01-09","close":7902.6689},{"date":"2025-01-10","close":7875.3872},{"date":"2025-01-13","close":7857.1992},{"date":"2025-01-14","close":7911.7632},{"date":"2025-01-15","close":7911.7632},{"date":"2025-01-16","close":7875.3872},{"date":"2025-01-17","close":7902.6689},{"date":"2025-01-20","close":7884.481},{"date":"2025-01-21","close":7820.8232},{"date":"2025-01-22","close":7793.541},{"date":"2025-01-23","close":7757.165},{"date":"2025-01-24","close":7820.8232},{"date":"2025-01-31","close":7720.7891},{"date":"2025-02-03","close":7629.8496},{"date":"2025-02-04","close":7675.3193},{"date":"2025-02-05","close":7675.3193},{"date":"2025-02-06","close":7775.3535},{"date":"2025-02-07","close":7729.8838},{"date":"2025-02-10","close":7775.3535},{"date":"2025-02-11","close":7693.5073},{"date":"2025-02-12","close":7693.5073},{"date":"2025-02-13","close":7729.8838},{"date":"2025-02-14","close":7775.3535},{"date":"2025-02-17","close":7920.8574},{"date":"2025-02-18","close":7975.4204},{"date":"2025-02-19","close":8002.7031},{"date":"2025-02-20","close":8066.3599},{"date":"2025-02-21","close":8066.3599},{"date":"2025-02-24","close":8057.2661},{"date":"2025-02-25","close":8057.2661},{"date":"2025-02-26","close":8120.9243},{"date":"2025-02-27","close":8120.9243},{"date":"2025-02-28","close":7975.4204},{"date":"2025-03-04","close":7902.6689},{"date":"2025-03-05","close":8048.1733},{"date":"2025-03-06","close":8148.2061},{"date":"2025-03-07","close":8157.2998},{"date":"2025-03-10","close":8157.2998},{"date":"2025-03-11","close":8102.7368},{"date":"2025-03-12","close":8002.7031},{"date":"2025-03-13","close":7966.3271},{"date":"2025-03-14","close":7848.105},{"date":"2025-03-17","close":7866.2935},{"date":"2025-03-18","close":7884.481},{"date":"2025-03-19","close":7884.481},{"date":"2025-03-20","close":7875.3872},{"date":"2025-03-21","close":7829.9175},{"date":"2025-03-24","close":7793.541},{"date":"2025-03-25","close":7720.7891},{"date":"2025-03-26","close":7766.2593},{"date":"2025-03-27","close":7666.2261},{"date":"2025-03-28","close":7788.8096},{"date":"2025-03-31","close":7647.3662},{"date":"2025-04-01","close":7609.6484},{"date":"2025-04-02","close":7571.9302},{"date":"2025-04-03","close":7487.064},{"date":"2025-04-04","close":7817.0986},{"date":"2025-04-07","close":7543.6416},{"date":"2025-04-08","close":7571.9302},{"date":"2025-04-09","close":7317.332},{"date":"2025-04-10","close":7543.6416},{"date":"2025-04-11","close":7524.7822},{"date":"2025-04-14","close":7703.9438},{"date":"2025-04-15","close":7760.521},{"date":"2025-04-16","close":7609.6484},{"date":"2025-04-17","close":7694.5142},{"date":"2025-04-18","close":7760.521},{"date":"2025-04-21","close":7835.9575},{"date":"2025-04-22","close":7807.6689},{"date":"2025-04-23","close":7892.5347},{"date":"2025-04-24","close":7939.6826},{"date":"2025-04-25","close":7939.6826},{"date":"2025-04-28","close":7920.8232},{"date":"2025-04-29","close":7911.394},{"date":"2025-04-30","close":7892.5347},{"date":"2025-05-02","close":7911.394},{"date":"2025-05-07","close":7835.9575},{"date":"2025-05-08","close":7892.5347},{"date":"2025-05-09","close":7901.9644},{"date":"2025-05-12","close":8081.1255},{"date":"2025-05-13","close":8099.9849},{"date":"2025-05-14","close":8099.9849},{"date":"2025-05-15","close":7958.5415},{"date":"2025-05-16","close":7873.6758},{"date":"2025-05-19","close":7807.6689},{"date":"2025-05-20","close":7798.2393},{"date":"2025-05-21","close":7854.8164},{"date":"2025-05-22","close":7873.6758},{"date":"2025-05-23","close":7883.1055},{"date":"2025-05-26","close":7967.9712},{"date":"2025-05-27","close":7996.2598},{"date":"2025-05-28","close":8071.6968},{"date":"2025-05-29","close":8147.1328},{"date":"2025-05-30","close":8156.5625},{"date":"2025-06-02","close":8071.6968},{"date":"2025-06-04","close":8194.2803},{"date":"2025-06-05","close":8241.4287},{"date":"2025-06-09","close":8354.582},{"date":"2025-06-10","close":8373.4424},{"date":"2025-06-11","close":8392.3018},{"date":"2025-06-12","close":8392.3018},{"date":"2025-06-13","close":8156.5625},{"date":"2025-06-16","close":8194.2803},{"date":"2025-06-17","close":8194.2803},{"date":"2025-06-18","close":8203.71},{"date":"2025-06-19","close":8175.4209},{"date":"2025-06-20","close":8194.2803},{"date":"2025-06-23","close":8109.4146},{"date":"2025-06-24","close":8307.4346},{"date":"2025-06-25","close":8354.582},{"date":"2025-06-26","close":8175.4209},{"date":"2025-06-27","close":8231.998},{"date":"2025-06-30","close":8250.8584},{"date":"2025-07-01","close":8373.4424},{"date":"2025-07-02","close":8382.8721},{"date":"2025-07-03","close":8477.167},{"date":"2025-07-04","close":8448.8779},{"date":"2025-07-07","close":8420.5898},{"date":"2025-07-08","close":8382.8721},{"date":"2025-07-09","close":8543.1738},{"date":"2025-07-10","close":8646.8994},{"date":"2025-07-11","close":8628.0391},{"date":"2025-07-14","close":8731.7646},{"date":"2025-07-15","close":8694.0459},{"date":"2025-07-16","close":8609.1807},{"date":"2025-07-17","close":8571.4619},{"date":"2025-07-18","close":8430.0195},{"date":"2025-07-21","close":8477.167},{"date":"2025-07-22","close":8364.0127},{"date":"2025-07-23","close":8458.3086},{"date":"2025-07-24","close":8411.1602},{"date":"2025-07-25","close":8298.0059},{"date":"2025-07-28","close":8137.7031},{"date":"2025-07-29","close":8118.8438},{"date":"2025-07-30","close":8118.8438},{"date":"2025-07-31","close":8062.2666},{"date":"2025-08-01","close":7901.9644},{"date":"2025-08-04","close":8090.5557},{"date":"2025-08-05","close":8241.4287},{"date":"2025-08-06","close":8307.4355},{"date":"2025-08-07","close":8307.4355},{"date":"2025-08-08","close":8269.7168},{"date":"2025-08-11","close":8260.2881},{"date":"2025-08-12","close":8288.5762},{"date":"2025-08-13","close":8241.4287},{"date":"2025-08-14","close":8213.1396},{"date":"2025-08-18","close":8090.5557},{"date":"2025-08-19","close":8043.4082},{"date":"2025-08-20","close":8005.6895},{"date":"2025-08-21","close":8024.5488},{"date":"2025-08-22","close":8043.4082},{"date":"2025-08-25","close":8052.8369},{"date":"2025-08-26","close":8099.9854},{"date":"2025-08-27","close":8109.415},{"date":"2025-08-28","close":8165.9922},{"date":"2025-08-29","close":8081.126},{"date":"2025-09-01","close":7840.9199},{"date":"2025-09-02","close":8052.8369},{"date":"2025-09-03","close":8090.5557},{"date":"2025-09-04","close":8137.7031},{"date":"2025-09-05","close":8137.7031},{"date":"2025-09-08","close":8137.7031},{"date":"2025-09-09","close":8137.7031},{"date":"2025-09-10","close":8184.8511},{"date":"2025-09-11","close":8175.4219},{"date":"2025-09-12","close":8175.4219},{"date":"2025-09-15","close":8175.4219},{"date":"2025-09-16","close":8147.1328},{"date":"2025-09-17","close":8137.7031},{"date":"2025-09-18","close":8137.7031},{"date":"2025-09-19","close":8670.0},{"date":"2025-09-22","close":8175.4219},{"date":"2025-09-23","close":8128.2734},{"date":"2025-09-24","close":8024.5488},{"date":"2025-09-25","close":8194.2803},{"date":"2025-09-26","close":8213.1396},{"date":"2025-09-29","close":8242.0928},{"date":"2025-09-30","close":8193.8369},{"date":"2025-10-01","close":8193.8369},{"date":"2025-10-02","close":8174.5347},{"date":"2025-10-10","close":8068.3721},{"date":"2025-10-13","close":8000.814},{"date":"2025-10-14","close":7991.1626},{"date":"2025-10-15","close":8049.0698},{"date":"2025-10-16","close":8116.6279},{"date":"2025-10-17","close":8068.3721},{"date":"2025-10-20","close":8058.7207},{"date":"2025-10-21","close":8049.0698},{"date":"2025-10-22","close":8078.0229},{"date":"2025-10-23","close":8097.3257},{"date":"2025-10-24","close":8097.3257},{"date":"2025-10-27","close":8116.6279},{"date":"2025-10-28","close":8155.2324},{"date":"2025-10-29","close":8203.4883},{"date":"2025-10-30","close":7942.9067},{"date":"2025-10-31","close":7846.395},{"date":"2025-11-03","close":7730.5811},{"date":"2025-11-04","close":7720.9302},{"date":"2025-11-05","close":7711.2788},{"date":"2025-11-06","close":7807.7905},{"date":"2025-11-07","close":7749.8838},{"date":"2025-11-10","close":7894.6509},{"date":"2025-11-11","close":7846.395},{"date":"2025-11-12","close":8000.814},{"date":"2025-11-13","close":8087.6743},{"date":"2025-11-14","close":8145.5811},{"date":"2025-11-17","close":8145.5811},{"date":"2025-11-18","close":7962.209},{"date":"2025-11-19","close":8058.7207},{"date":"2025-11-20","close":8126.2788},{"date":"2025-11-21","close":8145.5811},{"date":"2025-11-24","close":8135.9302},{"date":"2025-11-25","close":8020.1162},{"date":"2025-11-26","close":8078.0229},{"date":"2025-11-27","close":8087.6743},{"date":"2025-11-28","close":8135.9302},{"date":"2025-12-01","close":8135.9302},{"date":"2025-12-02","close":8164.8838},{"date":"2025-12-03","close":8193.8369},{"date":"2025-12-04","close":8184.186},{"date":"2025-12-05","close":8184.186},{"date":"2025-12-08","close":8116.6279},{"date":"2025-12-09","close":8097.3257},{"date":"2025-12-10","close":8078.0229},{"date":"2025-12-11","close":8135.9302},{"date":"2025-12-12","close":8193.8369},{"date":"2025-12-15","close":8164.8838},{"date":"2025-12-16","close":8184.186},{"date":"2025-12-17","close":8203.4883},{"date":"2025-12-18","close":8193.8369},{"date":"2025-12-19","close":8222.791},{"date":"2025-12-22","close":8222.791},{"date":"2025-12-23","close":8174.5347},{"date":"2025-12-24","close":8174.5347},{"date":"2025-12-26","close":8145.5811},{"date":"2025-12-29","close":8020.1162},{"date":"2025-12-30","close":8020.1162},{"date":"2026-01-02","close":7913.9531},{"date":"2026-01-05","close":7807.7905},{"date":"2026-01-06","close":7749.8838},{"date":"2026-01-07","close":7691.9766},{"date":"2026-01-08","close":7624.4185},{"date":"2026-01-09","close":7691.9766},{"date":"2026-01-12","close":7691.9766},{"date":"2026-01-13","close":7720.9302},{"date":"2026-01-14","close":7769.186},{"date":"2026-01-15","close":7769.186},{"date":"2026-01-16","close":7749.8838},{"date":"2026-01-19","close":7730.5811},{"date":"2026-01-20","close":7769.186},{"date":"2026-01-21","close":7701.6279},{"date":"2026-01-22","close":7769.186},{"date":"2026-01-23","close":7952.5581},{"date":"2026-01-26","close":8020.1162},{"date":"2026-01-27","close":8087.6743},{"date":"2026-01-28","close":8078.0229},{"date":"2026-01-29","close":8106.9766},{"date":"2026-01-30","close":8116.6279},{"date":"2026-02-02","close":7933.2559},{"date":"2026-02-03","close":8087.6743},{"date":"2026-02-04","close":8193.8369},{"date":"2026-02-05","close":8232.4414},{"date":"2026-02-06","close":8280.6973},{"date":"2026-02-09","close":8290.3486},{"date":"2026-02-10","close":8386.8604},{"date":"2026-02-11","close":8473.7207},{"date":"2026-02-12","close":8560.5811},{"date":"2026-02-13","close":8608.8369},{"date":"2026-02-19","close":8541.2793},{"date":"2026-02-20","close":8628.1396},{"date":"2026-02-23","close":8657.0928},{"date":"2026-02-24","close":8676.3955},{"date":"2026-02-25","close":8734.3018},{"date":"2026-02-26","close":8570.2324},{"date":"2026-02-27","close":8531.6279},{"date":"2026-03-03","close":8348.2559},{"date":"2026-03-04","close":7749.8838},{"date":"2026-03-05","close":8058.7207},{"date":"2026-03-06","close":8058.7207},{"date":"2026-03-09","close":7807.7905},{"date":"2026-03-10","close":7894.6509},{"date":"2026-03-11","close":8078.0229},{"date":"2026-03-12","close":8010.4648},{"date":"2026-03-13","close":7981.5117},{"date":"2026-03-16","close":7894.6509},{"date":"2026-03-17","close":8049.0698},{"date":"2026-03-18","close":8049.0698},{"date":"2026-03-19","close":8049.0698},{"date":"2026-03-20","close":8164.8838},{"date":"2026-03-23","close":7715.0884},{"date":"2026-03-24","close":7837.252},{"date":"2026-03-25","close":8156.7563},{"date":"2026-03-26","close":8053.3872},{"date":"2026-03-27","close":8081.5781},{"date":"2026-03-30","close":8081.5786},{"date":"2026-03-31","close":7886.8418},{"date":"2026-04-01","close":8042.6313},{"date":"2026-04-02","close":8256.8418},{"date":"2026-04-03","close":8620.0},{"date":"2026-04-06","close":8519.7363},{"date":"2026-04-07","close":8451.5791},{"date":"2026-04-08","close":8315.2627},{"date":"2026-04-09","close":8373.6836},{"date":"2026-04-10","close":8519.7363},{"date":"2026-04-13","close":8510.0},{"date":"2026-04-14","close":8675.5264},{"date":"2026-04-15","close":8763.1582},{"date":"2026-04-16","close":9055.2627},{"date":"2026-04-17","close":8850.7891},{"date":"2026-04-20","close":8695.0},{"date":"2026-04-21","close":8607.3682},{"date":"2026-04-22","close":8539.21},{"date":"2026-04-23","close":8490.5264},{"date":"2026-04-24","close":8305.5264},{"date":"2026-04-27","close":8130.2632},{"date":"2026-04-28","close":8227.6318},{"date":"2026-04-29","close":8295.7891},{"date":"2026-04-30","close":8305.5264},{"date":"2026-05-04","close":8062.105},{"date":"2026-05-06","close":7760.2632},{"date":"2026-05-07","close":7808.9473},{"date":"2026-05-08","close":7692.105},{"date":"2026-05-11","close":7740.0},{"date":"2026-05-12","close":7520.0},{"date":"2026-05-13","close":7230.0},{"date":"2026-05-14","close":7420.0},{"date":"2026-05-15","close":7250.0},{"date":"2026-05-18","close":7220.0},{"date":"2026-05-19","close":7080.0},{"date":"2026-05-20","close":6940.0},{"date":"2026-05-21","close":6850.0},{"date":"2026-05-22","close":6960.0},{"date":"2026-05-26","close":6870.0},{"date":"2026-05-27","close":6670.0},{"date":"2026-05-28","close":6650.0},{"date":"2026-05-29","close":6660.0},{"date":"2026-06-01","close":6430.0},{"date":"2026-06-02","close":6367.8945},{"date":"2026-06-04","close":6251.0527},{"date":"2026-06-05","close":6231.5786},{"date":"2026-06-08","close":6056.3154},{"date":"2026-06-09","close":6202.3682},{"date":"2026-06-10","close":6192.6313},{"date":"2026-06-11","close":6153.6841},{"date":"2026-06-12","close":6328.9473},{"date":"2026-06-15","close":6930.0},{"date":"2026-06-16","close":6900.0},{"date":"2026-06-17","close":6890.0},{"date":"2026-06-18","close":6830.0},{"date":"2026-06-19","close":6591.8418},{"date":"2026-06-22","close":6550.0},{"date":"2026-06-23","close":6310.0},{"date":"2026-06-24","close":6270.0},{"date":"2026-06-25","close":6250.0},{"date":"2026-06-26","close":5881.0527},{"date":"2026-06-29","close":6400.0},{"date":"2026-06-30","close":6300.0},{"date":"2026-07-01","close":6440.0},{"date":"2026-07-02","close":6460.0},{"date":"2026-07-03","close":6416.5786},{"date":"2026-07-06","close":6562.6313},{"date":"2026-07-07","close":6582.105},{"date":"2026-07-08","close":6484.7368},{"date":"2026-07-09","close":6397.105},{"date":"2026-07-10","close":6582.105},{"date":"2026-07-13","close":6698.9473},{"date":"2026-07-14","close":6698.9473},{"date":"2026-07-15","close":6698.9473},{"date":"2026-07-16","close":6708.6841},{"date":"2026-07-20","close":6611.3154},{"date":"2026-07-21","close":6698.9473},{"date":"2026-07-22","close":6640.5264},{"date":"2026-07-23","close":6737.8945},{"date":"2026-07-24","close":6757.3682},{"date":"2026-07-27","close":6718.4209},{"date":"2026-07-28","close":6504.2104},{"date":"2026-07-29","close":6397.105},{"date":"2026-07-30","close":7020.2632},{"date":"2026-07-31","close":7107.8945},{"date":"2026-08-03","close":7030.0},{"date":"2026-08-04","close":7185.7896},{"date":"2026-08-05","close":7400.0},{"date":"2026-08-06","close":7477.8945},{"date":"2026-08-07","close":7614.2104},{"date":"2026-08-10","close":7623.9473},{"date":"2026-08-11","close":7672.6313},{"date":"2026-08-12","close":7516.8418},{"date":"2026-08-13","close":7438.9473},{"date":"2026-08-14","close":7623.9473},{"date":"2026-08-18","close":7438.9473},{"date":"2026-08-19","close":7205.2632},{"date":"2026-08-20","close":7253.9473},{"date":"2026-08-21","close":7107.8945},{"date":"2026-08-24","close":7263.6841},{"date":"2026-08-25","close":7302.6313},{"date":"2026-08-26","close":7302.6313},{"date":"2026-08-27","close":7273.4209},{"date":"2026-08-28","close":7341.5786},{"date":"2026-08-31","close":7458.4209},{"date":"2026-09-01","close":7380.5264},{"date":"2026-09-02","close":7331.8418},{"date":"2026-09-03","close":7273.4209},{"date":"2026-09-04","close":7370.7896},{"date":"2026-09-07","close":7351.3154},{"date":"2026-09-08","close":7331.8418},{"date":"2026-09-09","close":7292.8945},{"date":"2026-09-10","close":7361.0522},{"date":"2026-09-11","close":7361.0522},{"date":"2026-09-14","close":7409.7365},{"date":"2026-09-15","close":7331.8419},{"date":"2026-09-16","close":7322.105},{"date":"2026-09-17","close":7341.5787},{"date":"2026-09-18","close":7351.3155},{"date":"2026-09-21","close":7312.3682},{"date":"2026-09-22","close":7283.1577},{"date":"2026-09-23","close":7283.1577},{"date":"2026-09-28","close":7409.7368},{"date":"2026-09-29","close":7370.0},{"date":"2026-09-30","close":7290.0},{"date":"2026-10-01","close":7260.0},{"date":"2026-10-02","close":7230.0},{"date":"2026-10-06","close":7210.0},{"date":"2026-10-07","close":7130.0},{"date":"2026-10-08","close":7130.0},{"date":"2026-10-12","close":7030.0},{"date":"2026-10-13","close":6960.0},{"date":"2026-10-14","close":7060.0},{"date":"2026-10-15","close":7010.0},{"date":"2026-10-16","close":7030.0},{"date":"2026-10-19","close":7220.0},{"date":"2026-10-20","close":7070.0},{"date":"2026-10-21","close":7040.0},{"date":"2026-10-22","close":6960.0},{"date":"2026-10-23","close":6940.0}],"chart_data":[{"date":"2024-10-24","open":8539,"high":8567,"low":8521,"close":8530,"volume":19996,"rsi_14":52.67,"sma_20":9462.0,"sma_60":9704.0,"sma_120":10335.42},{"date":"2024-10-25","open":8521,"high":8576,"low":8476,"close":8503,"volume":29882,"rsi_14":50.38,"sma_20":9453.0,"sma_60":9687.33,"sma_120":10327.33},{"date":"2024-10-28","open":8548,"high":8567,"low":8476,"close":8557,"volume":24115,"rsi_14":51.85,"sma_20":9450.0,"sma_60":9673.33,"sma_120":10318.92},{"date":"2024-10-29","open":8557,"high":8612,"low":8503,"close":8530,"volume":18500,"rsi_14":51.09,"sma_20":9443.5,"sma_60":9656.67,"sma_120":10307.08},{"date":"2024-10-30","open":8503,"high":8557,"low":8494,"close":8539,"volume":19642,"rsi_14":50.37,"sma_20":9438.5,"sma_60":9639.0,"sma_120":10295.5},{"date":"2024-10-31","open":8503,"high":8576,"low":8503,"close":8521,"volume":37913,"rsi_14":45.24,"sma_20":9435.0,"sma_60":9622.0,"sma_120":10282.33},{"date":"2024-11-01","open":8366,"high":8376,"low":8303,"close":8339,"volume":81706,"rsi_14":11.0,"sma_20":9428.0,"sma_60":9603.67,"sma_120":10267.5},{"date":"2024-11-04","open":8330,"high":8421,"low":8330,"close":8403,"volume":37971,"rsi_14":25.71,"sma_20":9423.0,"sma_60":9586.17,"sma_120":10254.75},{"date":"2024-11-05","open":8376,"high":8430,"low":8376,"close":8376,"volume":18533,"rsi_14":24.66,"sma_20":9415.5,"sma_60":9572.0,"sma_120":10241.08},{"date":"2024-11-06","open":8366,"high":8403,"low":8330,"close":8348,"volume":19707,"rsi_14":27.69,"sma_20":9407.0,"sma_60":9565.67,"sma_120":10227.67},{"date":"2024-11-07","open":8339,"high":8412,"low":8294,"close":8403,"volume":17077,"rsi_14":35.82,"sma_20":9400.0,"sma_60":9557.83,"sma_120":10213.83},{"date":"2024-11-08","open":8394,"high":8439,"low":8357,"close":8394,"volume":21381,"rsi_14":35.82,"sma_20":9387.0,"sma_60":9547.67,"sma_120":10199.75},{"date":"2024-11-11","open":8394,"high":8412,"low":8330,"close":8385,"volume":27572,"rsi_14":38.71,"sma_20":9350.5,"sma_60":9537.5,"sma_120":10185.33},{"date":"2024-11-12","open":8330,"high":8357,"low":8239,"close":8239,"volume":58591,"rsi_14":27.03,"sma_20":9324.5,"sma_60":9523.5,"sma_120":10168.58},{"date":"2024-11-13","open":8257,"high":8321,"low":8121,"close":8121,"volume":63384,"rsi_14":23.53,"sma_20":9292.0,"sma_60":9508.5,"sma_120":10150.33},{"date":"2024-11-14","open":8112,"high":8203,"low":8066,"close":8085,"volume":48053,"rsi_14":23.26,"sma_20":9263.0,"sma_60":9494.67,"sma_120":10129.83},{"date":"2024-11-15","open":8094,"high":8121,"low":8012,"close":8112,"volume":34309,"rsi_14":20.48,"sma_20":9237.5,"sma_60":9481.17,"sma_120":10108.75},{"date":"2024-11-18","open":8103,"high":8175,"low":8075,"close":8075,"volume":25994,"rsi_14":20.24,"sma_20":9210.5,"sma_60":9466.5,"sma_120":10087.83},{"date":"2024-11-19","open":8075,"high":8112,"low":8039,"close":8103,"volume":22083,"rsi_14":22.09,"sma_20":9188.0,"sma_60":9451.33,"sma_120":10065.83},{"date":"2024-11-20","open":8112,"high":8121,"low":8085,"close":8094,"volume":12724,"rsi_14":22.35,"sma_20":9163.0,"sma_60":9435.5,"sma_120":10045.33},{"date":"2024-11-21","open":8094,"high":8121,"low":8066,"close":8066,"volume":22059,"rsi_14":27.94,"sma_20":9137.5,"sma_60":9418.5,"sma_120":10025.17},{"date":"2024-11-22","open":8039,"high":8166,"low":8039,"close":8139,"volume":22225,"rsi_14":28.99,"sma_20":9117.5,"sma_60":9402.67,"sma_120":10007.17},{"date":"2024-11-25","open":8139,"high":8185,"low":8121,"close":8185,"volume":20283,"rsi_14":35.21,"sma_20":9097.0,"sma_60":9388.67,"sma_120":9989.0},{"date":"2024-11-26","open":8203,"high":8221,"low":8148,"close":8203,"volume":15083,"rsi_14":38.57,"sma_20":9079.0,"sma_60":9375.67,"sma_120":9972.42},{"date":"2024-11-27","open":8230,"high":8239,"low":8185,"close":8194,"volume":17216,"rsi_14":32.31,"sma_20":9060.0,"sma_60":9363.17,"sma_120":9955.75},{"date":"2024-11-28","open":8230,"high":8276,"low":7966,"close":8221,"volume":17756,"rsi_14":35.82,"sma_20":9043.5,"sma_60":9351.17,"sma_120":9938.83},{"date":"2024-11-29","open":8276,"high":8276,"low":8121,"close":8157,"volume":16464,"rsi_14":32.88,"sma_20":9033.5,"sma_60":9338.0,"sma_120":9920.25},{"date":"2024-12-02","open":8166,"high":8230,"low":8021,"close":8057,"volume":35319,"rsi_14":35.29,"sma_20":9014.5,"sma_60":9322.33,"sma_120":9901.33},{"date":"2024-12-03","open":8021,"high":8103,"low":8021,"close":8066,"volume":33340,"rsi_14":44.64,"sma_20":8997.5,"sma_60":9306.83,"sma_120":9884.25},{"date":"2024-12-04","open":7985,"high":8048,"low":7957,"close":7957,"volume":45873,"rsi_14":39.06,"sma_20":8976.0,"sma_60":9288.67,"sma_120":9863.5},{"date":"2024-12-05","open":7966,"high":7994,"low":7948,"close":7966,"volume":11411,"rsi_14":37.1,"sma_20":8952.0,"sma_60":9273.17,"sma_120":9842.83},{"date":"2024-12-06","open":7975,"high":8121,"low":7857,"close":8021,"volume":43522,"rsi_14":45.31,"sma_20":8931.5,"sma_60":9259.0,"sma_120":9823.0},{"date":"2024-12-09","open":7857,"high":8012,"low":7739,"close":7775,"volume":55473,"rsi_14":29.55,"sma_20":8898.0,"sma_60":9241.83,"sma_120":9800.83},{"date":"2024-12-10","open":7748,"high":7903,"low":7739,"close":7784,"volume":66456,"rsi_14":30.68,"sma_20":8873.0,"sma_60":9226.33,"sma_120":9777.5},{"date":"2024-12-11","open":7784,"high":7966,"low":7784,"close":7957,"volume":27074,"rsi_14":44.23,"sma_20":8864.0,"sma_60":9214.67,"sma_120":9754.75},{"date":"2024-12-12","open":7966,"high":8039,"low":7930,"close":7975,"volume":23691,"rsi_14":40.82,"sma_20":8858.0,"sma_60":9203.67,"sma_120":9733.75},{"date":"2024-12-13","open":7948,"high":8130,"low":7948,"close":8039,"volume":36601,"rsi_14":42.0,"sma_20":8854.0,"sma_60":9193.17,"sma_120":9714.67},{"date":"2024-12-16","open":8112,"high":8112,"low":8039,"close":8085,"volume":18673,"rsi_14":43.69,"sma_20":8854.5,"sma_60":9183.0,"sma_120":9694.58},{"date":"2024-12-17","open":8103,"high":8121,"low":8048,"close":8066,"volume":26777,"rsi_14":43.27,"sma_20":8852.5,"sma_60":9172.83,"sma_120":9674.17},{"date":"2024-12-18","open":8066,"high":8112,"low":8048,"close":8112,"volume":31176,"rsi_14":44.34,"sma_20":8853.5,"sma_60":9161.83,"sma_120":9654.92},{"date":"2024-12-19","open":8039,"high":8130,"low":8030,"close":8066,"volume":21406,"rsi_14":45.19,"sma_20":8853.5,"sma_60":9151.0,"sma_120":9634.25},{"date":"2024-12-20","open":8030,"high":8121,"low":7866,"close":7884,"volume":33425,"rsi_14":41.59,"sma_20":8839.5,"sma_60":9136.67,"sma_120":9611.92},{"date":"2024-12-23","open":7985,"high":8012,"low":7848,"close":8003,"volume":21226,"rsi_14":47.2,"sma_20":8829.5,"sma_60":9125.5,"sma_120":9591.83},{"date":"2024-12-24","open":8021,"high":8021,"low":7930,"close":7985,"volume":36884,"rsi_14":51.3,"sma_20":8817.5,"sma_60":9113.33,"sma_120":9571.33},{"date":"2024-12-26","open":8003,"high":8121,"low":7994,"close":8085,"volume":64778,"rsi_14":55.2,"sma_20":8811.5,"sma_60":9103.33,"sma_120":9552.83},{"date":"2024-12-27","open":8075,"high":8075,"low":7821,"close":7894,"volume":30235,"rsi_14":45.0,"sma_20":8793.5,"sma_60":9090.67,"sma_120":9534.83},{"date":"2024-12-30","open":7894,"high":7894,"low":7821,"close":7830,"volume":17815,"rsi_14":52.5,"sma_20":8775.5,"sma_60":9079.0,"sma_120":9516.17},{"date":"2025-01-02","open":7812,"high":7894,"low":7812,"close":7839,"volume":14053,"rsi_14":52.5,"sma_20":8763.5,"sma_60":9067.0,"sma_120":9497.58},{"date":"2025-01-03","open":7821,"high":7921,"low":7812,"close":7884,"volume":52693,"rsi_14":46.23,"sma_20":8753.5,"sma_60":9055.5,"sma_120":9480.42},{"date":"2025-01-06","open":7948,"high":7948,"low":7866,"close":7930,"volume":12241,"rsi_14":47.71,"sma_20":8752.0,"sma_60":9045.0,"sma_120":9462.92},{"date":"2025-01-07","open":7957,"high":8012,"low":7912,"close":7939,"volume":26443,"rsi_14":44.66,"sma_20":8750.5,"sma_60":9034.17,"sma_120":9445.67},{"date":"2025-01-08","open":7975,"high":7975,"low":7848,"close":7939,"volume":26318,"rsi_14":41.84,"sma_20":8746.0,"sma_60":9021.5,"sma_120":9429.75},{"date":"2025-01-09","open":7966,"high":7994,"low":7894,"close":7903,"volume":24816,"rsi_14":41.0,"sma_20":8753.0,"sma_60":9000.5,"sma_120":9413.67},{"date":"2025-01-10","open":7903,"high":7966,"low":7830,"close":7875,"volume":61049,"rsi_14":36.73,"sma_20":8758.0,"sma_60":8985.17,"sma_120":9397.58},{"date":"2025-01-13","open":7875,"high":7948,"low":7821,"close":7857,"volume":33791,"rsi_14":37.89,"sma_20":8752.5,"sma_60":8969.5,"sma_120":9382.25},{"date":"2025-01-14","open":7903,"high":7921,"low":7830,"close":7912,"volume":21361,"rsi_14":51.85,"sma_20":8749.0,"sma_60":8956.67,"sma_120":9368.08},{"date":"2025-01-15","open":7939,"high":7994,"low":7903,"close":7912,"volume":14812,"rsi_14":42.65,"sma_20":8742.0,"sma_60":8944.5,"sma_120":9354.08},{"date":"2025-01-16","open":7966,"high":7966,"low":7875,"close":7875,"volume":19946,"rsi_14":41.43,"sma_20":8730.5,"sma_60":8931.83,"sma_120":9339.75},{"date":"2025-01-17","open":7930,"high":7930,"low":7830,"close":7903,"volume":26036,"rsi_14":33.87,"sma_20":8721.5,"sma_60":8920.67,"sma_120":9326.0},{"date":"2025-01-20","open":7930,"high":7930,"low":7821,"close":7884,"volume":24617,"rsi_14":48.84,"sma_20":8709.0,"sma_60":8908.5,"sma_120":9313.33},{"date":"2025-01-21","open":7912,"high":7921,"low":7803,"close":7821,"volume":36954,"rsi_14":48.84,"sma_20":8695.5,"sma_60":8895.5,"sma_120":9299.75},{"date":"2025-01-22","open":7875,"high":7875,"low":7784,"close":7794,"volume":29407,"rsi_14":44.44,"sma_20":8690.5,"sma_60":8882.5,"sma_120":9284.92},{"date":"2025-01-23","open":7794,"high":7948,"low":7703,"close":7757,"volume":57627,"rsi_14":34.09,"sma_20":8677.0,"sma_60":8867.83,"sma_120":9270.58},{"date":"2025-01-24","open":7757,"high":7830,"low":7712,"close":7821,"volume":25279,"rsi_14":36.96,"sma_20":8668.0,"sma_60":8854.83,"sma_120":9255.75},{"date":"2025-01-31","open":7821,"high":7866,"low":7684,"close":7721,"volume":83306,"rsi_14":28.57,"sma_20":8648.0,"sma_60":8839.83,"sma_120":9239.42},{"date":"2025-02-03","open":7684,"high":7730,"low":7612,"close":7630,"volume":81589,"rsi_14":24.24,"sma_20":8633.5,"sma_60":8823.5,"sma_120":9222.75},{"date":"2025-02-04","open":7630,"high":7712,"low":7621,"close":7675,"volume":22539,"rsi_14":31.34,"sma_20":8625.0,"sma_60":8811.33,"sma_120":9207.5},{"date":"2025-02-05","open":7666,"high":7730,"low":7666,"close":7675,"volume":30370,"rsi_14":32.81,"sma_20":8616.0,"sma_60":8798.0,"sma_120":9192.08},{"date":"2025-02-06","open":7730,"high":7784,"low":7684,"close":7775,"volume":19265,"rsi_14":43.84,"sma_20":8610.0,"sma_60":8787.0,"sma_120":9179.5},{"date":"2025-02-07","open":7784,"high":7812,"low":7684,"close":7730,"volume":31706,"rsi_14":36.11,"sma_20":8599.0,"sma_60":8775.67,"sma_120":9170.67},{"date":"2025-02-10","open":7694,"high":7775,"low":7684,"close":7775,"volume":38839,"rsi_14":40.26,"sma_20":8590.0,"sma_60":8764.17,"sma_120":9161.0},{"date":"2025-02-11","open":7784,"high":7794,"low":7684,"close":7694,"volume":65913,"rsi_14":37.8,"sma_20":8576.5,"sma_60":8751.33,"sma_120":9149.5},{"date":"2025-02-12","open":7721,"high":7730,"low":7630,"close":7694,"volume":85536,"rsi_14":35.44,"sma_20":8565.0,"sma_60":8738.67,"sma_120":9138.08},{"date":"2025-02-13","open":7657,"high":7730,"low":7657,"close":7730,"volume":55281,"rsi_14":39.51,"sma_20":8557.0,"sma_60":8729.33,"sma_120":9126.42},{"date":"2025-02-14","open":7730,"high":7775,"low":7694,"close":7775,"volume":54182,"rsi_14":46.84,"sma_20":8552.5,"sma_60":8723.0,"sma_120":9115.75},{"date":"2025-02-17","open":7784,"high":7957,"low":7757,"close":7921,"volume":86221,"rsi_14":57.61,"sma_20":8553.0,"sma_60":8720.0,"sma_120":9107.33},{"date":"2025-02-18","open":7921,"high":8021,"low":7875,"close":7975,"volume":69886,"rsi_14":62.77,"sma_20":8556.5,"sma_60":8717.5,"sma_120":9099.33},{"date":"2025-02-19","open":7957,"high":8066,"low":7948,"close":8003,"volume":107710,"rsi_14":61.11,"sma_20":8563.5,"sma_60":8716.17,"sma_120":9091.33},{"date":"2025-02-20","open":8003,"high":8066,"low":7939,"close":8066,"volume":33753,"rsi_14":72.09,"sma_20":8572.5,"sma_60":8715.5,"sma_120":9083.42},{"date":"2025-02-21","open":8066,"high":8094,"low":8039,"close":8066,"volume":28640,"rsi_14":81.58,"sma_20":8582.5,"sma_60":8715.0,"sma_120":9075.25},{"date":"2025-02-24","open":8066,"high":8103,"low":8048,"close":8057,"volume":47238,"rsi_14":79.17,"sma_20":8595.5,"sma_60":8714.83,"sma_120":9066.67},{"date":"2025-02-25","open":8057,"high":8094,"low":8030,"close":8057,"volume":48167,"rsi_14":79.17,"sma_20":8610.0,"sma_60":8713.33,"sma_120":9058.0},{"date":"2025-02-26","open":8094,"high":8130,"low":8048,"close":8121,"volume":40712,"rsi_14":77.94,"sma_20":8630.0,"sma_60":8712.17,"sma_120":9050.42},{"date":"2025-02-27","open":8121,"high":8130,"low":8048,"close":8121,"volume":36496,"rsi_14":84.13,"sma_20":8646.5,"sma_60":8710.67,"sma_120":9043.17},{"date":"2025-02-28","open":8048,"high":8066,"low":7921,"close":7975,"volume":58467,"rsi_14":64.86,"sma_20":8660.5,"sma_60":8706.67,"sma_120":9034.92},{"date":"2025-03-04","open":7975,"high":7975,"low":7857,"close":7903,"volume":73885,"rsi_14":65.75,"sma_20":8675.5,"sma_60":8700.83,"sma_120":9026.0},{"date":"2025-03-05","open":7975,"high":8085,"low":7930,"close":8048,"volume":84329,"rsi_14":71.91,"sma_20":8696.0,"sma_60":8698.83,"sma_120":9018.42},{"date":"2025-03-06","open":8157,"high":8175,"low":8085,"close":8148,"volume":86077,"rsi_14":73.96,"sma_20":8722.0,"sma_60":8700.5,"sma_120":9011.42},{"date":"2025-03-07","open":8148,"high":8203,"low":8066,"close":8157,"volume":40607,"rsi_14":72.83,"sma_20":8743.0,"sma_60":8702.17,"sma_120":9004.5},{"date":"2025-03-10","open":8212,"high":8230,"low":8075,"close":8157,"volume":62153,"rsi_14":67.11,"sma_20":8766.5,"sma_60":8705.83,"sma_120":8997.25},{"date":"2025-03-11","open":8030,"high":8121,"low":7975,"close":8103,"volume":53000,"rsi_14":59.21,"sma_20":8784.5,"sma_60":8708.33,"sma_120":8990.75},{"date":"2025-03-12","open":8039,"high":8085,"low":7957,"close":8003,"volume":78831,"rsi_14":50.0,"sma_20":8801.5,"sma_60":8708.0,"sma_120":8983.5},{"date":"2025-03-13","open":8003,"high":8021,"low":7930,"close":7966,"volume":81570,"rsi_14":43.21,"sma_20":8816.5,"sma_60":8711.5,"sma_120":8976.67},{"date":"2025-03-14","open":8003,"high":8003,"low":7812,"close":7848,"volume":96207,"rsi_14":37.23,"sma_20":8823.0,"sma_60":8712.67,"sma_120":8969.5},{"date":"2025-03-17","open":7884,"high":7930,"low":7830,"close":7866,"volume":54311,"rsi_14":38.95,"sma_20":8828.0,"sma_60":8711.0,"sma_120":8962.83},{"date":"2025-03-18","open":7866,"high":7903,"low":7839,"close":7884,"volume":27389,"rsi_14":40.21,"sma_20":8826.0,"sma_60":8709.33,"sma_120":8956.5},{"date":"2025-03-19","open":7884,"high":7894,"low":7830,"close":7884,"volume":48135,"rsi_14":35.56,"sma_20":8821.0,"sma_60":8706.5,"sma_120":8949.83},{"date":"2025-03-20","open":7912,"high":7912,"low":7839,"close":7875,"volume":46260,"rsi_14":35.16,"sma_20":8814.0,"sma_60":8702.67,"sma_120":8942.83},{"date":"2025-03-21","open":7875,"high":7903,"low":7812,"close":7830,"volume":64211,"rsi_14":40.0,"sma_20":8801.0,"sma_60":8698.33,"sma_120":8935.58},{"date":"2025-03-24","open":7848,"high":7866,"low":7794,"close":7794,"volume":41810,"rsi_14":42.11,"sma_20":8786.0,"sma_60":8692.5,"sma_120":8927.17},{"date":"2025-03-25","open":7857,"high":7857,"low":7666,"close":7721,"volume":132952,"rsi_14":23.53,"sma_20":8767.5,"sma_60":8686.17,"sma_120":8918.58},{"date":"2025-03-26","open":7775,"high":7775,"low":7694,"close":7766,"volume":32087,"rsi_14":16.13,"sma_20":8751.5,"sma_60":8684.0,"sma_120":8910.33},{"date":"2025-03-27","open":7766,"high":7766,"low":7666,"close":7666,"volume":58302,"rsi_14":12.5,"sma_20":8726.5,"sma_60":8677.83,"sma_120":8901.67},{"date":"2025-03-28","open":7864,"high":7864,"low":7742,"close":7789,"volume":96464,"rsi_14":10.11,"sma_20":8693.0,"sma_60":8669.17,"sma_120":8891.25},{"date":"2025-03-31","open":7789,"high":7789,"low":7581,"close":7647,"volume":68807,"rsi_14":9.18,"sma_20":8660.0,"sma_60":8656.17,"sma_120":8879.75},{"date":"2025-04-01","open":7676,"high":7685,"low":7553,"close":7610,"volume":98893,"rsi_14":9.89,"sma_20":8629.0,"sma_60":8646.0,"sma_120":8868.33},{"date":"2025-04-02","open":7629,"high":7647,"low":7544,"close":7572,"volume":57479,"rsi_14":9.89,"sma_20":8588.0,"sma_60":8636.33,"sma_120":8857.67},{"date":"2025-04-03","open":7525,"high":7525,"low":7430,"close":7487,"volume":75874,"rsi_14":10.34,"sma_20":8537.0,"sma_60":8625.0,"sma_120":8846.0},{"date":"2025-04-04","open":7440,"high":7902,"low":7383,"close":7817,"volume":155440,"rsi_14":35.0,"sma_20":8503.0,"sma_60":8618.67,"sma_120":8837.08},{"date":"2025-04-07","open":7761,"high":7761,"low":7515,"close":7544,"volume":69792,"rsi_14":27.21,"sma_20":8454.5,"sma_60":8606.67,"sma_120":8825.83},{"date":"2025-04-08","open":7676,"high":7676,"low":7496,"close":7572,"volume":62094,"rsi_14":28.67,"sma_20":8410.5,"sma_60":8595.0,"sma_120":8814.58},{"date":"2025-04-09","open":7487,"high":7534,"low":7280,"close":7317,"volume":109230,"rsi_14":24.43,"sma_20":8358.5,"sma_60":8578.83,"sma_120":8800.17},{"date":"2025-04-10","open":7496,"high":7591,"low":7412,"close":7544,"volume":75736,"rsi_14":34.36,"sma_20":8320.5,"sma_60":8567.33,"sma_120":8783.92},{"date":"2025-04-11","open":7534,"high":7600,"low":7402,"close":7525,"volume":46633,"rsi_14":34.72,"sma_20":8288.0,"sma_60":8556.0,"sma_120":8770.58},{"date":"2025-04-14","open":7581,"high":7751,"low":7525,"close":7704,"volume":36047,"rsi_14":42.16,"sma_20":8264.0,"sma_60":8548.17,"sma_120":8758.83},{"date":"2025-04-15","open":7732,"high":7761,"low":7638,"close":7761,"volume":42580,"rsi_14":42.44,"sma_20":8242.0,"sma_60":8540.33,"sma_120":8748.5},{"date":"2025-04-16","open":7770,"high":7770,"low":7610,"close":7610,"volume":30734,"rsi_14":41.43,"sma_20":8212.0,"sma_60":8529.83,"sma_120":8737.17},{"date":"2025-04-17","open":7676,"high":7732,"low":7629,"close":7695,"volume":21559,"rsi_14":47.52,"sma_20":8187.0,"sma_60":8521.5,"sma_120":8726.67},{"date":"2025-04-18","open":7723,"high":7789,"low":7695,"close":7761,"volume":29321,"rsi_14":53.09,"sma_20":8168.0,"sma_60":8513.83,"sma_120":8717.25},{"date":"2025-04-21","open":7761,"high":7836,"low":7732,"close":7836,"volume":32893,"rsi_14":56.06,"sma_20":8155.0,"sma_60":8507.83,"sma_120":8708.17},{"date":"2025-04-22","open":7836,"high":7959,"low":7779,"close":7808,"volume":56673,"rsi_14":56.35,"sma_20":8144.5,"sma_60":8502.5,"sma_120":8699.0},{"date":"2025-04-23","open":7827,"high":7911,"low":7770,"close":7893,"volume":59024,"rsi_14":60.91,"sma_20":8136.0,"sma_60":8499.17,"sma_120":8690.83},{"date":"2025-04-24","open":7893,"high":7940,"low":7845,"close":7940,"volume":30831,"rsi_14":53.89,"sma_20":8135.5,"sma_60":8497.33,"sma_120":8682.58},{"date":"2025-04-25","open":7949,"high":7968,"low":7911,"close":7940,"volume":29262,"rsi_14":65.22,"sma_20":8143.5,"sma_60":8494.33,"sma_120":8674.58},{"date":"2025-04-28","open":7949,"high":7987,"low":7874,"close":7921,"volume":35818,"rsi_14":63.5,"sma_20":8158.0,"sma_60":8492.83,"sma_120":8666.33},{"date":"2025-04-29","open":7940,"high":7940,"low":7827,"close":7911,"volume":45397,"rsi_14":78.38,"sma_20":8174.0,"sma_60":8492.83,"sma_120":8658.17},{"date":"2025-04-30","open":7911,"high":7940,"low":7845,"close":7893,"volume":44712,"rsi_14":70.79,"sma_20":8191.0,"sma_60":8491.67,"sma_120":8651.5},{"date":"2025-05-02","open":7921,"high":7930,"low":7827,"close":7911,"volume":33306,"rsi_14":73.03,"sma_20":8213.5,"sma_60":8490.83,"sma_120":8644.42},{"date":"2025-05-07","open":7911,"high":7911,"low":7798,"close":7836,"volume":44900,"rsi_14":58.97,"sma_20":8214.5,"sma_60":8486.83,"sma_120":8636.92},{"date":"2025-05-08","open":7827,"high":7893,"low":7827,"close":7893,"volume":30412,"rsi_14":58.97,"sma_20":8233.0,"sma_60":8484.67,"sma_120":8630.17},{"date":"2025-05-09","open":7893,"high":7930,"low":7855,"close":7902,"volume":27285,"rsi_14":74.6,"sma_20":8250.5,"sma_60":8481.83,"sma_120":8623.0},{"date":"2025-05-12","open":7921,"high":8100,"low":7911,"close":8081,"volume":83664,"rsi_14":78.08,"sma_20":8291.0,"sma_60":8483.67,"sma_120":8617.5},{"date":"2025-05-13","open":8081,"high":8109,"low":8034,"close":8100,"volume":53825,"rsi_14":76.47,"sma_20":8320.5,"sma_60":8485.83,"sma_120":8612.25},{"date":"2025-05-14","open":8109,"high":8138,"low":8025,"close":8100,"volume":30828,"rsi_14":73.33,"sma_20":8351.0,"sma_60":8487.33,"sma_120":8608.33},{"date":"2025-05-15","open":8100,"high":8100,"low":7930,"close":7959,"volume":39726,"rsi_14":61.11,"sma_20":8364.5,"sma_60":8485.5,"sma_120":8604.25},{"date":"2025-05-16","open":7959,"high":7996,"low":7836,"close":7874,"volume":55362,"rsi_14":48.61,"sma_20":8370.5,"sma_60":8479.5,"sma_120":8599.75},{"date":"2025-05-19","open":7864,"high":7893,"low":7761,"close":7808,"volume":43774,"rsi_14":40.54,"sma_20":8381.0,"sma_60":8471.33,"sma_120":8594.42},{"date":"2025-05-20","open":7827,"high":7893,"low":7789,"close":7798,"volume":33669,"rsi_14":40.0,"sma_20":8386.5,"sma_60":8462.5,"sma_120":8589.33},{"date":"2025-05-21","open":7808,"high":7864,"low":7789,"close":7855,"volume":45862,"rsi_14":45.57,"sma_20":8391.5,"sma_60":8453.5,"sma_120":8584.5},{"date":"2025-05-22","open":7836,"high":7902,"low":7789,"close":7874,"volume":35689,"rsi_14":47.5,"sma_20":8393.5,"sma_60":8444.83,"sma_120":8579.92},{"date":"2025-05-23","open":7874,"high":7940,"low":7836,"close":7883,"volume":38746,"rsi_14":49.37,"sma_20":8397.5,"sma_60":8436.5,"sma_120":8575.67},{"date":"2025-05-26","open":7883,"high":7968,"low":7874,"close":7968,"volume":27125,"rsi_14":53.49,"sma_20":8401.5,"sma_60":8429.67,"sma_120":8571.5},{"date":"2025-05-27","open":7968,"high":7996,"low":7921,"close":7996,"volume":24671,"rsi_14":60.49,"sma_20":8404.5,"sma_60":8422.17,"sma_120":8567.17},{"date":"2025-05-28","open":8006,"high":8109,"low":7968,"close":8072,"volume":62113,"rsi_14":61.45,"sma_20":8411.5,"sma_60":8416.0,"sma_120":8563.33},{"date":"2025-05-29","open":8072,"high":8147,"low":8043,"close":8147,"volume":47983,"rsi_14":64.44,"sma_20":8423.5,"sma_60":8413.83,"sma_120":8560.25},{"date":"2025-05-30","open":8147,"high":8175,"low":8081,"close":8157,"volume":31758,"rsi_14":55.56,"sma_20":8436.5,"sma_60":8413.17,"sma_120":8557.0},{"date":"2025-06-02","open":8157,"high":8157,"low":7996,"close":8072,"volume":48146,"rsi_14":48.1,"sma_20":8446.0,"sma_60":8408.33,"sma_120":8553.58},{"date":"2025-06-04","open":8072,"high":8204,"low":8034,"close":8194,"volume":85238,"rsi_14":55.43,"sma_20":8461.0,"sma_60":8403.83,"sma_120":8552.17},{"date":"2025-06-05","open":8223,"high":8270,"low":8157,"close":8241,"volume":91373,"rsi_14":68.29,"sma_20":8482.5,"sma_60":8400.0,"sma_120":8551.08},{"date":"2025-06-09","open":8260,"high":8411,"low":8260,"close":8355,"volume":84960,"rsi_14":80.0,"sma_20":8507.0,"sma_60":8398.17,"sma_120":8552.0},{"date":"2025-06-10","open":8364,"high":8411,"low":8289,"close":8373,"volume":110767,"rsi_14":87.5,"sma_20":8532.0,"sma_60":8397.67,"sma_120":8553.0},{"date":"2025-06-11","open":8373,"high":8430,"low":8307,"close":8392,"volume":47027,"rsi_14":88.89,"sma_20":8548.5,"sma_60":8399.33,"sma_120":8553.67},{"date":"2025-06-12","open":8392,"high":8458,"low":8307,"close":8392,"volume":122933,"rsi_14":88.0,"sma_20":8564.0,"sma_60":8401.67,"sma_120":8556.58},{"date":"2025-06-13","open":8392,"high":8392,"low":8025,"close":8157,"volume":209543,"rsi_14":65.31,"sma_20":8567.0,"sma_60":8402.0,"sma_120":8557.33},{"date":"2025-06-16","open":8157,"high":8194,"low":8053,"close":8194,"volume":37291,"rsi_14":66.34,"sma_20":8579.5,"sma_60":8402.67,"sma_120":8556.83},{"date":"2025-06-17","open":8213,"high":8241,"low":8109,"close":8194,"volume":64524,"rsi_14":63.04,"sma_20":8596.5,"sma_60":8403.0,"sma_120":8556.17},{"date":"2025-06-18","open":8138,"high":8241,"low":8138,"close":8204,"volume":26889,"rsi_14":62.22,"sma_20":8617.5,"sma_60":8403.5,"sma_120":8555.0},{"date":"2025-06-19","open":8194,"high":8223,"low":8128,"close":8175,"volume":33908,"rsi_14":56.47,"sma_20":8637.5,"sma_60":8403.67,"sma_120":8553.17},{"date":"2025-06-20","open":8175,"high":8213,"low":8138,"close":8194,"volume":39501,"rsi_14":53.16,"sma_20":8655.5,"sma_60":8405.0,"sma_120":8551.67},{"date":"2025-06-23","open":8194,"high":8194,"low":8072,"close":8109,"volume":42712,"rsi_14":47.13,"sma_20":8668.0,"sma_60":8405.5,"sma_120":8549.0},{"date":"2025-06-24","open":8119,"high":8317,"low":8119,"close":8307,"volume":80839,"rsi_14":62.63,"sma_20":8690.5,"sma_60":8410.83,"sma_120":8548.5},{"date":"2025-06-25","open":8326,"high":8364,"low":8260,"close":8355,"volume":60035,"rsi_14":59.34,"sma_20":8711.0,"sma_60":8416.17,"sma_120":8550.08},{"date":"2025-06-26","open":8298,"high":8355,"low":8109,"close":8175,"volume":89395,"rsi_14":46.67,"sma_20":8720.5,"sma_60":8420.17,"sma_120":8549.0},{"date":"2025-06-27","open":8194,"high":8298,"low":8157,"close":8232,"volume":47946,"rsi_14":43.43,"sma_20":8729.0,"sma_60":8428.0,"sma_120":8548.58},{"date":"2025-06-30","open":8232,"high":8279,"low":8185,"close":8251,"volume":31068,"rsi_14":43.43,"sma_20":8734.5,"sma_60":8438.67,"sma_120":8547.42},{"date":"2025-07-01","open":8289,"high":8421,"low":8289,"close":8373,"volume":98337,"rsi_14":49.09,"sma_20":8746.0,"sma_60":8452.17,"sma_120":8549.08},{"date":"2025-07-02","open":8373,"high":8439,"low":8270,"close":8383,"volume":40503,"rsi_14":49.55,"sma_20":8762.5,"sma_60":8466.5,"sma_120":8551.42},{"date":"2025-07-03","open":8326,"high":8487,"low":8326,"close":8477,"volume":100633,"rsi_14":67.71,"sma_20":8777.5,"sma_60":8484.0,"sma_120":8554.5},{"date":"2025-07-04","open":8487,"high":8534,"low":8430,"close":8449,"volume":66398,"rsi_14":64.21,"sma_20":8788.5,"sma_60":8495.17,"sma_120":8556.92},{"date":"2025-07-07","open":8477,"high":8496,"low":8402,"close":8421,"volume":40248,"rsi_14":62.24,"sma_20":8792.0,"sma_60":8510.67,"sma_120":8558.67},{"date":"2025-07-08","open":8449,"high":8458,"low":8336,"close":8383,"volume":78113,"rsi_14":59.41,"sma_20":8792.5,"sma_60":8525.0,"sma_120":8560.0},{"date":"2025-07-09","open":8383,"high":8543,"low":8355,"close":8543,"volume":90219,"rsi_14":66.96,"sma_20":8800.5,"sma_60":8546.67,"sma_120":8562.75},{"date":"2025-07-10","open":8562,"high":8656,"low":8534,"close":8647,"volume":93286,"rsi_14":69.35,"sma_20":8814.0,"sma_60":8566.17,"sma_120":8566.75},{"date":"2025-07-11","open":8656,"high":8694,"low":8609,"close":8628,"volume":64825,"rsi_14":73.5,"sma_20":8839.0,"sma_60":8585.67,"sma_120":8570.83},{"date":"2025-07-14","open":8619,"high":8741,"low":8609,"close":8732,"volume":107259,"rsi_14":71.03,"sma_20":8867.5,"sma_60":8603.83,"sma_120":8576.0},{"date":"2025-07-15","open":8741,"high":8751,"low":8656,"close":8694,"volume":84635,"rsi_14":66.98,"sma_20":8894.0,"sma_60":8620.33,"sma_120":8580.33},{"date":"2025-07-16","open":8732,"high":8732,"low":8581,"close":8609,"volume":87080,"rsi_14":73.96,"sma_20":8915.5,"sma_60":8638.0,"sma_120":8583.92},{"date":"2025-07-17","open":8609,"high":8628,"low":8496,"close":8571,"volume":75883,"rsi_14":69.15,"sma_20":8936.5,"sma_60":8653.5,"sma_120":8587.5},{"date":"2025-07-18","open":8524,"high":8581,"low":8345,"close":8430,"volume":93110,"rsi_14":58.88,"sma_20":8949.0,"sma_60":8665.33,"sma_120":8589.58},{"date":"2025-07-21","open":8392,"high":8534,"low":8392,"close":8477,"volume":74346,"rsi_14":55.56,"sma_20":8968.5,"sma_60":8676.67,"sma_120":8592.25},{"date":"2025-07-22","open":8477,"high":8543,"low":8345,"close":8364,"volume":46131,"rsi_14":49.09,"sma_20":8971.5,"sma_60":8686.5,"sma_120":8594.5},{"date":"2025-07-23","open":8421,"high":8458,"low":8298,"close":8458,"volume":52588,"rsi_14":49.09,"sma_20":8977.0,"sma_60":8696.5,"sma_120":8597.83},{"date":"2025-07-24","open":8458,"high":8524,"low":8383,"close":8411,"volume":37414,"rsi_14":48.21,"sma_20":8989.5,"sma_60":8704.83,"sma_120":8601.08},{"date":"2025-07-25","open":8373,"high":8411,"low":8279,"close":8298,"volume":58334,"rsi_14":44.63,"sma_20":8993.0,"sma_60":8711.17,"sma_120":8602.75},{"date":"2025-07-28","open":8336,"high":8345,"low":8128,"close":8138,"volume":58103,"rsi_14":40.3,"sma_20":8987.0,"sma_60":8715.0,"sma_120":8603.92},{"date":"2025-07-29","open":8128,"high":8185,"low":8015,"close":8119,"volume":61107,"rsi_14":31.09,"sma_20":8973.5,"sma_60":8718.67,"sma_120":8605.75},{"date":"2025-07-30","open":8091,"high":8204,"low":8081,"close":8119,"volume":62649,"rsi_14":24.07,"sma_20":8959.5,"sma_60":8722.67,"sma_120":8607.17},{"date":"2025-07-31","open":8109,"high":8138,"low":8025,"close":8062,"volume":51285,"rsi_14":23.21,"sma_20":8937.5,"sma_60":8725.33,"sma_120":8608.08},{"date":"2025-08-01","open":8015,"high":8175,"low":7836,"close":7902,"volume":135883,"rsi_14":12.71,"sma_20":8908.5,"sma_60":8726.5,"sma_120":8606.67},{"date":"2025-08-04","open":7921,"high":8100,"low":7874,"close":8091,"volume":65735,"rsi_14":26.12,"sma_20":8891.0,"sma_60":8730.0,"sma_120":8607.33},{"date":"2025-08-05","open":8100,"high":8251,"low":8100,"close":8241,"volume":50920,"rsi_14":36.17,"sma_20":8883.5,"sma_60":8736.0,"sma_120":8608.92},{"date":"2025-08-06","open":8232,"high":8336,"low":8204,"close":8307,"volume":61541,"rsi_14":40.28,"sma_20":8871.0,"sma_60":8740.0,"sma_120":8611.83},{"date":"2025-08-07","open":8373,"high":8373,"low":8270,"close":8307,"volume":24414,"rsi_14":44.96,"sma_20":8853.0,"sma_60":8743.67,"sma_120":8614.75},{"date":"2025-08-08","open":8326,"high":8326,"low":8251,"close":8270,"volume":22517,"rsi_14":41.41,"sma_20":8834.0,"sma_60":8746.67,"sma_120":8617.0},{"date":"2025-08-11","open":8298,"high":8298,"low":8232,"close":8260,"volume":33875,"rsi_14":45.3,"sma_20":8809.0,"sma_60":8752.0,"sma_120":8618.75},{"date":"2025-08-12","open":8298,"high":8373,"low":8279,"close":8289,"volume":34524,"rsi_14":41.82,"sma_20":8787.5,"sma_60":8759.33,"sma_120":8619.42},{"date":"2025-08-13","open":8307,"high":8364,"low":8204,"close":8241,"volume":102483,"rsi_14":41.82,"sma_20":8768.0,"sma_60":8767.0,"sma_120":8619.17},{"date":"2025-08-14","open":8241,"high":8289,"low":8204,"close":8213,"volume":41061,"rsi_14":45.54,"sma_20":8749.0,"sma_60":8774.33,"sma_120":8618.42},{"date":"2025-08-18","open":8204,"high":8223,"low":8062,"close":8091,"volume":47190,"rsi_14":47.42,"sma_20":8731.0,"sma_60":8778.5,"sma_120":8616.0},{"date":"2025-08-19","open":8109,"high":8109,"low":8025,"close":8043,"volume":33814,"rsi_14":46.0,"sma_20":8708.0,"sma_60":8781.5,"sma_120":8613.17},{"date":"2025-08-20","open":7996,"high":8015,"low":7921,"close":8006,"volume":63003,"rsi_14":44.23,"sma_20":8689.0,"sma_60":8783.67,"sma_120":8610.08},{"date":"2025-08-21","open":8015,"high":8081,"low":8006,"close":8025,"volume":24579,"rsi_14":48.0,"sma_20":8666.0,"sma_60":8784.67,"sma_120":8607.17},{"date":"2025-08-22","open":8025,"high":8138,"low":8006,"close":8043,"volume":33869,"rsi_14":58.82,"sma_20":8646.5,"sma_60":8785.5,"sma_120":8603.83},{"date":"2025-08-25","open":8091,"high":8128,"low":8053,"close":8053,"volume":23830,"rsi_14":46.97,"sma_20":8633.5,"sma_60":8785.17,"sma_120":8600.58},{"date":"2025-08-26","open":8053,"high":8119,"low":8053,"close":8100,"volume":15645,"rsi_14":36.36,"sma_20":8631.5,"sma_60":8784.33,"sma_120":8599.08},{"date":"2025-08-27","open":8100,"high":8119,"low":8062,"close":8109,"volume":31849,"rsi_14":28.57,"sma_20":8631.0,"sma_60":8783.5,"sma_120":8598.33},{"date":"2025-08-28","open":8091,"high":8166,"low":8062,"close":8166,"volume":21809,"rsi_14":36.36,"sma_20":8633.5,"sma_60":8785.17,"sma_120":8596.75},{"date":"2025-08-29","open":8166,"high":8175,"low":8062,"close":8081,"volume":30427,"rsi_14":33.33,"sma_20":8634.5,"sma_60":8783.17,"sma_120":8593.5},{"date":"2025-09-01","open":7859,"high":7933,"low":7777,"close":7841,"volume":41979,"rsi_14":32.26,"sma_20":8642.5,"sma_60":8779.83,"sma_120":8589.92},{"date":"2025-09-02","open":8025,"high":8072,"low":8025,"close":8053,"volume":10391,"rsi_14":28.81,"sma_20":8640.5,"sma_60":8774.5,"sma_120":8586.33},{"date":"2025-09-03","open":8081,"high":8119,"low":7949,"close":8091,"volume":20124,"rsi_14":36.21,"sma_20":8632.5,"sma_60":8769.5,"sma_120":8583.58},{"date":"2025-09-04","open":8128,"high":8166,"low":8091,"close":8138,"volume":21368,"rsi_14":43.33,"sma_20":8623.5,"sma_60":8765.0,"sma_120":8582.17},{"date":"2025-09-05","open":8138,"high":8166,"low":8100,"close":8138,"volume":18103,"rsi_14":55.32,"sma_20":8614.5,"sma_60":8760.5,"sma_120":8581.08},{"date":"2025-09-08","open":8147,"high":8147,"low":8109,"close":8138,"volume":21551,"rsi_14":61.9,"sma_20":8607.5,"sma_60":8760.17,"sma_120":8581.08},{"date":"2025-09-09","open":8138,"high":8175,"low":8128,"close":8138,"volume":30134,"rsi_14":68.42,"sma_20":8601.0,"sma_60":8759.17,"sma_120":8580.92},{"date":"2025-09-10","open":8138,"high":8194,"low":8138,"close":8185,"volume":28989,"rsi_14":70.73,"sma_20":8595.5,"sma_60":8759.0,"sma_120":8581.0},{"date":"2025-09-11","open":8175,"high":8204,"low":8166,"close":8175,"volume":18888,"rsi_14":67.5,"sma_20":8592.0,"sma_60":8758.5,"sma_120":8581.0},{"date":"2025-09-12","open":8175,"high":8204,"low":8166,"close":8175,"volume":30536,"rsi_14":66.67,"sma_20":8590.0,"sma_60":8758.5,"sma_120":8581.08},{"date":"2025-09-15","open":8175,"high":8204,"low":8157,"close":8175,"volume":40423,"rsi_14":61.76,"sma_20":8594.5,"sma_60":8758.17,"sma_120":8581.58},{"date":"2025-09-16","open":8175,"high":8204,"low":8128,"close":8147,"volume":51542,"rsi_14":55.56,"sma_20":8600.0,"sma_60":8758.83,"sma_120":8582.17},{"date":"2025-09-17","open":8157,"high":8157,"low":8100,"close":8138,"volume":59209,"rsi_14":45.16,"sma_20":8607.0,"sma_60":8755.83,"sma_120":8583.33},{"date":"2025-09-18","open":8119,"high":8147,"low":8091,"close":8138,"volume":29916,"rsi_14":66.67,"sma_20":8614.0,"sma_60":8752.33,"sma_120":8584.25},{"date":"2025-09-19","open":8650,"high":8680,"low":8640,"close":8670,"volume":36779,"rsi_14":78.26,"sma_20":8621.0,"sma_60":8752.33,"sma_120":8586.25},{"date":"2025-09-22","open":8175,"high":8232,"low":8138,"close":8175,"volume":43821,"rsi_14":78.26,"sma_20":8627.5,"sma_60":8751.33,"sma_120":8589.67},{"date":"2025-09-23","open":8157,"high":8223,"low":8109,"close":8128,"volume":57434,"rsi_14":58.33,"sma_20":8629.0,"sma_60":8749.17,"sma_120":8593.92},{"date":"2025-09-24","open":8147,"high":8147,"low":8006,"close":8025,"volume":75787,"rsi_14":30.0,"sma_20":8624.5,"sma_60":8743.0,"sma_120":8597.58},{"date":"2025-09-25","open":8053,"high":8854,"low":7987,"close":8194,"volume":416792,"rsi_14":56.25,"sma_20":8626.0,"sma_60":8739.67,"sma_120":8603.08},{"date":"2025-09-26","open":8194,"high":8251,"low":8166,"close":8213,"volume":95318,"rsi_14":58.0,"sma_20":8633.0,"sma_60":8735.0,"sma_120":8609.5},{"date":"2025-09-29","open":8213,"high":8310,"low":8203,"close":8242,"volume":83599,"rsi_14":43.28,"sma_20":8633.0,"sma_60":8728.0,"sma_120":8611.58},{"date":"2025-09-30","open":8242,"high":8252,"low":8184,"close":8194,"volume":33941,"rsi_14":35.82,"sma_20":8630.5,"sma_60":8720.67,"sma_120":8615.67},{"date":"2025-10-01","open":8194,"high":8252,"low":8184,"close":8194,"volume":33257,"rsi_14":36.36,"sma_20":8626.0,"sma_60":8714.0,"sma_120":8619.5},{"date":"2025-10-02","open":8194,"high":8232,"low":8126,"close":8175,"volume":70541,"rsi_14":35.29,"sma_20":8618.0,"sma_60":8704.17,"sma_120":8625.42},{"date":"2025-10-10","open":8175,"high":8175,"low":8030,"close":8068,"volume":67386,"rsi_14":30.38,"sma_20":8604.5,"sma_60":8690.67,"sma_120":8628.42},{"date":"2025-10-13","open":8020,"high":8039,"low":7962,"close":8001,"volume":60159,"rsi_14":28.92,"sma_20":8587.5,"sma_60":8676.33,"sma_120":8631.0},{"date":"2025-10-14","open":8001,"high":8030,"low":7962,"close":7991,"volume":41804,"rsi_14":28.92,"sma_20":8570.0,"sma_60":8660.0,"sma_120":8631.92},{"date":"2025-10-15","open":8001,"high":8049,"low":7991,"close":8049,"volume":21551,"rsi_14":32.18,"sma_20":8553.0,"sma_60":8645.33,"sma_120":8632.83},{"date":"2025-10-16","open":8059,"high":8155,"low":8030,"close":8117,"volume":50506,"rsi_14":35.87,"sma_20":8540.0,"sma_60":8633.33,"sma_120":8635.67},{"date":"2025-10-17","open":8136,"high":8155,"low":8039,"close":8068,"volume":83324,"rsi_14":34.02,"sma_20":8524.5,"sma_60":8621.17,"sma_120":8637.33},{"date":"2025-10-20","open":8068,"high":8097,"low":8001,"close":8059,"volume":23738,"rsi_14":35.48,"sma_20":8508.5,"sma_60":8611.33,"sma_120":8638.33},{"date":"2025-10-21","open":8059,"high":8088,"low":8010,"close":8049,"volume":26590,"rsi_14":39.76,"sma_20":8493.5,"sma_60":8600.5,"sma_120":8638.58},{"date":"2025-10-22","open":8049,"high":8078,"low":7972,"close":8078,"volume":35815,"rsi_14":26.47,"sma_20":8480.5,"sma_60":8592.17,"sma_120":8639.33},{"date":"2025-10-23","open":8078,"high":8165,"low":8020,"close":8097,"volume":45833,"rsi_14":26.47,"sma_20":8467.5,"sma_60":8582.5,"sma_120":8639.5},{"date":"2025-10-24","open":8088,"high":8126,"low":8068,"close":8097,"volume":32749,"rsi_14":35.29,"sma_20":8453.5,"sma_60":8573.67,"sma_120":8639.25},{"date":"2025-10-27","open":8097,"high":8175,"low":8088,"close":8117,"volume":59940,"rsi_14":41.67,"sma_20":8440.5,"sma_60":8567.17,"sma_120":8639.17},{"date":"2025-10-28","open":8107,"high":8165,"low":8078,"close":8155,"volume":56817,"rsi_14":46.15,"sma_20":8432.0,"sma_60":8564.17,"sma_120":8639.58},{"date":"2025-10-29","open":8155,"high":8232,"low":8136,"close":8203,"volume":53282,"rsi_14":52.73,"sma_20":8431.5,"sma_60":8562.33,"sma_120":8640.5},{"date":"2025-10-30","open":8184,"high":8223,"low":7943,"close":7943,"volume":98005,"rsi_14":40.85,"sma_20":8408.5,"sma_60":8556.0,"sma_120":8639.33},{"date":"2025-10-31","open":7933,"high":7972,"low":7798,"close":7846,"volume":192853,"rsi_14":39.19,"sma_20":8379.5,"sma_60":8549.0,"sma_120":8637.17},{"date":"2025-11-03","open":7866,"high":7866,"low":7721,"close":7731,"volume":93371,"rsi_14":34.12,"sma_20":8353.0,"sma_60":8542.83,"sma_120":8634.67},{"date":"2025-11-04","open":7731,"high":7779,"low":7634,"close":7721,"volume":72845,"rsi_14":28.75,"sma_20":8328.5,"sma_60":8533.17,"sma_120":8631.58},{"date":"2025-11-05","open":7721,"high":7731,"low":7576,"close":7711,"volume":111373,"rsi_14":21.62,"sma_20":8303.5,"sma_60":8520.67,"sma_120":8628.33},{"date":"2025-11-06","open":7750,"high":7846,"low":7711,"close":7808,"volume":38983,"rsi_14":32.91,"sma_20":8284.5,"sma_60":8508.67,"sma_120":8624.33},{"date":"2025-11-07","open":7788,"high":7837,"low":7692,"close":7750,"volume":44990,"rsi_14":30.95,"sma_20":8268.0,"sma_60":8495.67,"sma_120":8619.67},{"date":"2025-11-10","open":7760,"high":7924,"low":7760,"close":7895,"volume":87263,"rsi_14":41.84,"sma_20":8262.5,"sma_60":8485.83,"sma_120":8616.25},{"date":"2025-11-11","open":7895,"high":7991,"low":7779,"close":7846,"volume":86645,"rsi_14":38.0,"sma_20":8255.0,"sma_60":8475.33,"sma_120":8613.67},{"date":"2025-11-12","open":7837,"high":8049,"low":7837,"close":8001,"volume":103062,"rsi_14":45.61,"sma_20":8252.5,"sma_60":8467.0,"sma_120":8613.17},{"date":"2025-11-13","open":8001,"high":8107,"low":8001,"close":8088,"volume":41810,"rsi_14":49.59,"sma_20":8251.0,"sma_60":8461.0,"sma_120":8614.0},{"date":"2025-11-14","open":8068,"high":8232,"low":8020,"close":8146,"volume":83204,"rsi_14":51.18,"sma_20":8255.0,"sma_60":8456.5,"sma_120":8615.42},{"date":"2025-11-17","open":8107,"high":8175,"low":8068,"close":8146,"volume":33156,"rsi_14":49.59,"sma_20":8259.5,"sma_60":8454.17,"sma_120":8616.33},{"date":"2025-11-18","open":8136,"high":8146,"low":7953,"close":7962,"volume":44323,"rsi_14":40.88,"sma_20":8255.0,"sma_60":8449.5,"sma_120":8615.5},{"date":"2025-11-19","open":8010,"high":8088,"low":7914,"close":8059,"volume":35074,"rsi_14":55.0,"sma_20":8254.0,"sma_60":8447.17,"sma_120":8615.42},{"date":"2025-11-20","open":8078,"high":8203,"low":8039,"close":8126,"volume":46427,"rsi_14":62.39,"sma_20":8255.5,"sma_60":8445.67,"sma_120":8615.17},{"date":"2025-11-21","open":8107,"high":8175,"low":8059,"close":8146,"volume":29325,"rsi_14":70.09,"sma_20":8258.0,"sma_60":8444.17,"sma_120":8614.83},{"date":"2025-11-24","open":8117,"high":8213,"low":8117,"close":8136,"volume":22498,"rsi_14":70.09,"sma_20":8259.0,"sma_60":8442.33,"sma_120":8613.75},{"date":"2025-11-25","open":8146,"high":8155,"low":7982,"close":8020,"volume":29234,"rsi_14":63.56,"sma_20":8252.0,"sma_60":8437.67,"sma_120":8611.0},{"date":"2025-11-26","open":8049,"high":8097,"low":8001,"close":8078,"volume":23443,"rsi_14":62.28,"sma_20":8245.5,"sma_60":8433.83,"sma_120":8608.67},{"date":"2025-11-27","open":8078,"high":8107,"low":8059,"close":8088,"volume":15038,"rsi_14":66.06,"sma_20":8253.0,"sma_60":8429.17,"sma_120":8607.17},{"date":"2025-11-28","open":8107,"high":8136,"low":8049,"close":8136,"volume":16750,"rsi_14":62.63,"sma_20":8268.0,"sma_60":8426.83,"sma_120":8605.0},{"date":"2025-12-01","open":8155,"high":8194,"low":8117,"close":8136,"volume":15793,"rsi_14":65.96,"sma_20":8289.0,"sma_60":8425.0,"sma_120":8602.42},{"date":"2025-12-02","open":8136,"high":8175,"low":8126,"close":8165,"volume":26538,"rsi_14":60.49,"sma_20":8312.0,"sma_60":8423.67,"sma_120":8599.08},{"date":"2025-12-03","open":8184,"high":8203,"low":8146,"close":8194,"volume":30674,"rsi_14":57.33,"sma_20":8337.0,"sma_60":8422.17,"sma_120":8595.83},{"date":"2025-12-04","open":8194,"high":8194,"low":8146,"close":8184,"volume":15642,"rsi_14":52.86,"sma_20":8356.5,"sma_60":8419.67,"sma_120":8592.33},{"date":"2025-12-05","open":8136,"high":8194,"low":8126,"close":8184,"volume":15956,"rsi_14":52.86,"sma_20":8379.0,"sma_60":8417.17,"sma_120":8588.83},{"date":"2025-12-08","open":8184,"high":8194,"low":8049,"close":8117,"volume":54947,"rsi_14":63.79,"sma_20":8390.5,"sma_60":8413.5,"sma_120":8586.83},{"date":"2025-12-09","open":8107,"high":8107,"low":8039,"close":8097,"volume":15620,"rsi_14":54.0,"sma_20":8403.5,"sma_60":8409.5,"sma_120":8584.33},{"date":"2025-12-10","open":8097,"high":8097,"low":8020,"close":8078,"volume":17736,"rsi_14":44.44,"sma_20":8407.5,"sma_60":8404.33,"sma_120":8581.67},{"date":"2025-12-11","open":8097,"high":8155,"low":8039,"close":8136,"volume":39026,"rsi_14":48.98,"sma_20":8410.0,"sma_60":8400.33,"sma_120":8579.42},{"date":"2025-12-12","open":8155,"high":8203,"low":8126,"close":8194,"volume":29523,"rsi_14":55.56,"sma_20":8412.5,"sma_60":8397.33,"sma_120":8577.92},{"date":"2025-12-15","open":8184,"high":8271,"low":8136,"close":8165,"volume":51895,"rsi_14":66.67,"sma_20":8413.5,"sma_60":8393.83,"sma_120":8576.0},{"date":"2025-12-16","open":8184,"high":8184,"low":8117,"close":8184,"volume":32896,"rsi_14":63.41,"sma_20":8425.0,"sma_60":8391.17,"sma_120":8575.0},{"date":"2025-12-17","open":8194,"high":8203,"low":8165,"close":8203,"volume":16048,"rsi_14":64.29,"sma_20":8432.5,"sma_60":8389.0,"sma_120":8572.42},{"date":"2025-12-18","open":8203,"high":8213,"low":8136,"close":8194,"volume":23806,"rsi_14":57.89,"sma_20":8436.0,"sma_60":8386.33,"sma_120":8569.33},{"date":"2025-12-19","open":8155,"high":8252,"low":8155,"close":8223,"volume":28840,"rsi_14":60.98,"sma_20":8440.0,"sma_60":8383.83,"sma_120":8568.08},{"date":"2025-12-22","open":8252,"high":8252,"low":8175,"close":8223,"volume":22615,"rsi_14":57.89,"sma_20":8444.5,"sma_60":8381.33,"sma_120":8566.33},{"date":"2025-12-23","open":8223,"high":8242,"low":8165,"close":8175,"volume":24989,"rsi_14":47.5,"sma_20":8452.5,"sma_60":8378.83,"sma_120":8564.0},{"date":"2025-12-24","open":8155,"high":8194,"low":8155,"close":8175,"volume":18933,"rsi_14":48.72,"sma_20":8457.5,"sma_60":8378.17,"sma_120":8560.58},{"date":"2025-12-26","open":8232,"high":8232,"low":8136,"close":8146,"volume":27273,"rsi_14":45.24,"sma_20":8460.5,"sma_60":8374.0,"sma_120":8556.83},{"date":"2025-12-29","open":8097,"high":8107,"low":8010,"close":8020,"volume":40115,"rsi_14":39.58,"sma_20":8454.5,"sma_60":8367.33,"sma_120":8551.17},{"date":"2025-12-30","open":8020,"high":8068,"low":8001,"close":8020,"volume":15146,"rsi_14":41.3,"sma_20":8448.5,"sma_60":8363.5,"sma_120":8545.75},{"date":"2026-01-02","open":7991,"high":8010,"low":7875,"close":7914,"volume":77325,"rsi_14":34.55,"sma_20":8435.5,"sma_60":8358.67,"sma_120":8539.67},{"date":"2026-01-05","open":7885,"high":7914,"low":7808,"close":7808,"volume":101339,"rsi_14":21.67,"sma_20":8415.5,"sma_60":8352.0,"sma_120":8533.0},{"date":"2026-01-06","open":7779,"high":7846,"low":7731,"close":7750,"volume":81336,"rsi_14":11.67,"sma_20":8393.0,"sma_60":8344.67,"sma_120":8524.42},{"date":"2026-01-07","open":7779,"high":7779,"low":7663,"close":7692,"volume":71983,"rsi_14":11.11,"sma_20":8367.5,"sma_60":8338.17,"sma_120":8514.42},{"date":"2026-01-08","open":7692,"high":7711,"low":7595,"close":7624,"volume":95123,"rsi_14":7.35,"sma_20":8342.0,"sma_60":8331.67,"sma_120":8504.0},{"date":"2026-01-09","open":7634,"high":7721,"low":7586,"close":7692,"volume":26392,"rsi_14":13.7,"sma_20":8321.0,"sma_60":8326.5,"sma_120":8493.25},{"date":"2026-01-12","open":7692,"high":7721,"low":7653,"close":7692,"volume":28910,"rsi_14":13.89,"sma_20":8301.0,"sma_60":8320.33,"sma_120":8482.83},{"date":"2026-01-13","open":7692,"high":7721,"low":7673,"close":7721,"volume":31287,"rsi_14":13.89,"sma_20":8279.5,"sma_60":8313.5,"sma_120":8473.42},{"date":"2026-01-14","open":7721,"high":7769,"low":7682,"close":7769,"volume":36004,"rsi_14":19.48,"sma_20":8257.5,"sma_60":8308.33,"sma_120":8464.75},{"date":"2026-01-15","open":7769,"high":7798,"low":7721,"close":7769,"volume":30766,"rsi_14":20.83,"sma_20":8237.0,"sma_60":8303.33,"sma_120":8457.33},{"date":"2026-01-16","open":7760,"high":7769,"low":7711,"close":7750,"volume":44036,"rsi_14":20.27,"sma_20":8214.5,"sma_60":8298.17,"sma_120":8449.33},{"date":"2026-01-19","open":7750,"high":7769,"low":7692,"close":7731,"volume":38202,"rsi_14":25.0,"sma_20":8167.0,"sma_60":8286.17,"sma_120":8442.17},{"date":"2026-01-20","open":7731,"high":7769,"low":7682,"close":7769,"volume":36704,"rsi_14":29.69,"sma_20":8143.5,"sma_60":8280.5,"sma_120":8434.5},{"date":"2026-01-21","open":7769,"high":7769,"low":7673,"close":7702,"volume":63197,"rsi_14":31.67,"sma_20":8116.5,"sma_60":8273.33,"sma_120":8426.67},{"date":"2026-01-22","open":7721,"high":7769,"low":7711,"close":7769,"volume":43133,"rsi_14":46.43,"sma_20":8095.5,"sma_60":8266.67,"sma_120":8420.42},{"date":"2026-01-23","open":7769,"high":8010,"low":7760,"close":7953,"volume":110281,"rsi_14":65.22,"sma_20":8084.0,"sma_60":8262.33,"sma_120":8417.17},{"date":"2026-01-26","open":7962,"high":8088,"low":7933,"close":8020,"volume":68035,"rsi_14":74.29,"sma_20":8077.5,"sma_60":8263.67,"sma_120":8414.67},{"date":"2026-01-27","open":8049,"high":8088,"low":7982,"close":8088,"volume":72708,"rsi_14":84.29,"sma_20":8081.0,"sma_60":8267.83,"sma_120":8412.75},{"date":"2026-01-28","open":8088,"high":8165,"low":8010,"close":8078,"volume":82414,"rsi_14":81.25,"sma_20":8084.0,"sma_60":8273.83,"sma_120":8411.25},{"date":"2026-01-29","open":8078,"high":8107,"low":7972,"close":8107,"volume":67166,"rsi_14":82.09,"sma_20":8094.0,"sma_60":8280.5,"sma_120":8411.42},{"date":"2026-01-30","open":8107,"high":8117,"low":8030,"close":8117,"volume":57131,"rsi_14":81.54,"sma_20":8110.0,"sma_60":8287.5,"sma_120":8410.0},{"date":"2026-02-02","open":8117,"high":8117,"low":7914,"close":7933,"volume":69031,"rsi_14":60.76,"sma_20":8119.5,"sma_60":8289.67,"sma_120":8405.67},{"date":"2026-02-03","open":8001,"high":8088,"low":7972,"close":8088,"volume":51040,"rsi_14":67.37,"sma_20":8140.0,"sma_60":8295.5,"sma_120":8402.08},{"date":"2026-02-04","open":8078,"high":8223,"low":8078,"close":8194,"volume":112986,"rsi_14":72.12,"sma_20":8169.5,"sma_60":8303.17,"sma_120":8399.42},{"date":"2026-02-05","open":8194,"high":8271,"low":8155,"close":8232,"volume":92199,"rsi_14":73.15,"sma_20":8197.5,"sma_60":8309.0,"sma_120":8397.42},{"date":"2026-02-06","open":8175,"high":8281,"low":7972,"close":8281,"volume":91965,"rsi_14":75.68,"sma_20":8228.0,"sma_60":8316.5,"sma_120":8395.92},{"date":"2026-02-09","open":8339,"high":8377,"low":8232,"close":8290,"volume":103261,"rsi_14":75.0,"sma_20":8257.5,"sma_60":8321.5,"sma_120":8394.25},{"date":"2026-02-10","open":8300,"high":8406,"low":8261,"close":8387,"volume":113892,"rsi_14":81.98,"sma_20":8289.5,"sma_60":8326.67,"sma_120":8393.83},{"date":"2026-02-11","open":8387,"high":8483,"low":8387,"close":8474,"volume":101678,"rsi_14":82.3,"sma_20":8326.0,"sma_60":8332.33,"sma_120":8394.42},{"date":"2026-02-12","open":8474,"high":8590,"low":8474,"close":8561,"volume":140936,"rsi_14":80.58,"sma_20":8368.0,"sma_60":8339.5,"sma_120":8396.83},{"date":"2026-02-13","open":8532,"high":8609,"low":8348,"close":8609,"volume":111411,"rsi_14":80.2,"sma_20":8412.5,"sma_60":8350.67,"sma_120":8400.08},{"date":"2026-02-19","open":8503,"high":8609,"low":8474,"close":8541,"volume":120936,"rsi_14":73.27,"sma_20":8454.5,"sma_60":8359.0,"sma_120":8403.08},{"date":"2026-02-20","open":8667,"high":8686,"low":8541,"close":8628,"volume":114210,"rsi_14":76.15,"sma_20":8499.0,"sma_60":8367.67,"sma_120":8406.67},{"date":"2026-02-23","open":8657,"high":8696,"low":8590,"close":8657,"volume":135149,"rsi_14":76.15,"sma_20":8548.5,"sma_60":8376.5,"sma_120":8410.33},{"date":"2026-02-24","open":8657,"high":8696,"low":8532,"close":8676,"volume":98852,"rsi_14":76.36,"sma_20":8595.5,"sma_60":8385.83,"sma_120":8414.08},{"date":"2026-02-25","open":8686,"high":8734,"low":8647,"close":8734,"volume":111892,"rsi_14":92.78,"sma_20":8636.0,"sma_60":8398.17,"sma_120":8417.92},{"date":"2026-02-26","open":8734,"high":8763,"low":8570,"close":8570,"volume":156534,"rsi_14":75.51,"sma_20":8664.5,"sma_60":8400.83,"sma_120":8415.0},{"date":"2026-02-27","open":8561,"high":8561,"low":8464,"close":8532,"volume":107800,"rsi_14":69.23,"sma_20":8687.5,"sma_60":8414.33,"sma_120":8421.75},{"date":"2026-03-03","open":8464,"high":8493,"low":8348,"close":8348,"volume":118608,"rsi_14":55.66,"sma_20":8701.5,"sma_60":8418.0,"sma_120":8422.42},{"date":"2026-03-04","open":8068,"high":8310,"low":7711,"close":7750,"volume":323070,"rsi_14":33.13,"sma_20":8683.0,"sma_60":8411.33,"sma_120":8418.17},{"date":"2026-03-05","open":7856,"high":8078,"low":7856,"close":8059,"volume":106765,"rsi_14":43.81,"sma_20":8680.0,"sma_60":8409.5,"sma_120":8416.58},{"date":"2026-03-06","open":8039,"high":8088,"low":7866,"close":8059,"volume":61468,"rsi_14":40.76,"sma_20":8686.5,"sma_60":8407.17,"sma_120":8414.67},{"date":"2026-03-09","open":7972,"high":7991,"low":7740,"close":7808,"volume":108971,"rsi_14":32.84,"sma_20":8672.0,"sma_60":8400.67,"sma_120":8410.17},{"date":"2026-03-10","open":7914,"high":7962,"low":7827,"close":7895,"volume":73137,"rsi_14":32.84,"sma_20":8656.5,"sma_60":8395.67,"sma_120":8406.42},{"date":"2026-03-11","open":7924,"high":8136,"low":7904,"close":8078,"volume":65836,"rsi_14":37.21,"sma_20":8648.5,"sma_60":8395.0,"sma_120":8404.25},{"date":"2026-03-12","open":8078,"high":8107,"low":7962,"close":8010,"volume":42693,"rsi_14":37.21,"sma_20":8634.5,"sma_60":8393.5,"sma_120":8401.5},{"date":"2026-03-13","open":7991,"high":8068,"low":7904,"close":7982,"volume":53066,"rsi_14":33.97,"sma_20":8618.5,"sma_60":8391.83,"sma_120":8398.08},{"date":"2026-03-16","open":7982,"high":8039,"low":7895,"close":7895,"volume":52957,"rsi_14":31.63,"sma_20":8593.0,"sma_60":8380.0,"sma_120":8388.67},{"date":"2026-03-17","open":7943,"high":8059,"low":7943,"close":8049,"volume":27807,"rsi_14":35.81,"sma_20":8571.0,"sma_60":8385.17,"sma_120":8391.25},{"date":"2026-03-18","open":8059,"high":8126,"low":8010,"close":8049,"volume":92562,"rsi_14":34.08,"sma_20":8544.5,"sma_60":8383.17,"sma_120":8388.5},{"date":"2026-03-19","open":8039,"high":8097,"low":7924,"close":8049,"volume":89795,"rsi_14":36.89,"sma_20":8515.5,"sma_60":8380.83,"sma_120":8386.0},{"date":"2026-03-20","open":8059,"high":8242,"low":8059,"close":8165,"volume":595517,"rsi_14":41.12,"sma_20":8496.0,"sma_60":8380.17,"sma_120":8384.58},{"date":"2026-03-23","open":7950,"high":7959,"low":7706,"close":7715,"volume":117966,"rsi_14":40.0,"sma_20":8459.5,"sma_60":8375.5,"sma_120":8380.92},{"date":"2026-03-24","open":7771,"high":7847,"low":7715,"close":7837,"volume":113632,"rsi_14":59.06,"sma_20":8428.0,"sma_60":8372.5,"sma_120":8378.17},{"date":"2026-03-25","open":7875,"high":8176,"low":7875,"close":8157,"volume":288196,"rsi_14":59.54,"sma_20":8412.5,"sma_60":8375.17,"sma_120":8378.25},{"date":"2026-03-26","open":8223,"high":8317,"low":7988,"close":8053,"volume":329489,"rsi_14":55.98,"sma_20":8388.5,"sma_60":8376.83,"sma_120":8377.83},{"date":"2026-03-27","open":8082,"high":8176,"low":7865,"close":8082,"volume":269368,"rsi_14":65.84,"sma_20":8374.5,"sma_60":8379.0,"sma_120":8378.58},{"date":"2026-03-30","open":8247,"high":8374,"low":8013,"close":8082,"volume":233815,"rsi_14":53.3,"sma_20":8347.5,"sma_60":8376.67,"sma_120":8375.33},{"date":"2026-03-31","open":8082,"high":8082,"low":7858,"close":7887,"volume":139988,"rsi_14":42.62,"sma_20":8320.0,"sma_60":8373.17,"sma_120":8370.25},{"date":"2026-04-01","open":7955,"high":8052,"low":7917,"close":8043,"volume":112421,"rsi_14":49.74,"sma_20":8333.0,"sma_60":8372.83,"sma_120":8368.17},{"date":"2026-04-02","open":8072,"high":8753,"low":7984,"close":8257,"volume":830040,"rsi_14":54.98,"sma_20":8339.5,"sma_60":8377.5,"sma_120":8368.08},{"date":"2026-04-03","open":8560,"high":8790,"low":8520,"close":8620,"volume":304916,"rsi_14":60.19,"sma_20":8353.0,"sma_60":8386.33,"sma_120":8369.17},{"date":"2026-04-06","open":8422,"high":8646,"low":8247,"close":8520,"volume":356063,"rsi_14":59.62,"sma_20":8386.0,"sma_60":8398.33,"sma_120":8371.5},{"date":"2026-04-07","open":8520,"high":8588,"low":8383,"close":8452,"volume":183223,"rsi_14":57.73,"sma_20":8411.0,"sma_60":8410.17,"sma_120":8374.17},{"date":"2026-04-08","open":8403,"high":8413,"low":8257,"close":8315,"volume":206708,"rsi_14":54.27,"sma_20":8419.5,"sma_60":8420.83,"sma_120":8376.25},{"date":"2026-04-09","open":8335,"high":8461,"low":8276,"close":8374,"volume":142451,"rsi_14":53.07,"sma_20":8434.5,"sma_60":8431.33,"sma_120":8378.92},{"date":"2026-04-10","open":8374,"high":8539,"low":8335,"close":8520,"volume":144804,"rsi_14":62.39,"sma_20":8458.5,"sma_60":8444.33,"sma_120":8382.33},{"date":"2026-04-13","open":8714,"high":8987,"low":8481,"close":8510,"volume":352212,"rsi_14":59.71,"sma_20":8486.5,"sma_60":8456.67,"sma_120":8385.08},{"date":"2026-04-14","open":8539,"high":8802,"low":8452,"close":8676,"volume":261335,"rsi_14":56.08,"sma_20":8515.0,"sma_60":8471.0,"sma_120":8389.67},{"date":"2026-04-15","open":8714,"high":8880,"low":8598,"close":8763,"volume":209828,"rsi_14":61.5,"sma_20":8548.0,"sma_60":8486.83,"sma_120":8395.08},{"date":"2026-04-16","open":8773,"high":9123,"low":8734,"close":9055,"volume":494044,"rsi_14":66.36,"sma_20":8596.0,"sma_60":8508.0,"sma_120":8403.08},{"date":"2026-04-17","open":9123,"high":9123,"low":8792,"close":8851,"volume":233979,"rsi_14":69.27,"sma_20":8627.5,"sma_60":8526.0,"sma_120":8409.08},{"date":"2026-04-20","open":8880,"high":8919,"low":8695,"close":8695,"volume":146341,"rsi_14":70.65,"sma_20":8663.5,"sma_60":8540.67,"sma_120":8413.58},{"date":"2026-04-21","open":8705,"high":8744,"low":8568,"close":8607,"volume":127612,"rsi_14":64.4,"sma_20":8688.5,"sma_60":8555.0,"sma_120":8417.33},{"date":"2026-04-22","open":8607,"high":8685,"low":8520,"close":8539,"volume":98862,"rsi_14":58.1,"sma_20":8693.0,"sma_60":8567.0,"sma_120":8420.33},{"date":"2026-04-23","open":8578,"high":8598,"low":8422,"close":8491,"volume":225250,"rsi_14":52.94,"sma_20":8700.5,"sma_60":8575.0,"sma_120":8422.58},{"date":"2026-04-24","open":8306,"high":8344,"low":8091,"close":8306,"volume":380035,"rsi_14":43.75,"sma_20":8697.0,"sma_60":8578.67,"sma_120":8422.83},{"date":"2026-04-27","open":8315,"high":8325,"low":8101,"close":8130,"volume":259576,"rsi_14":41.18,"sma_20":8699.5,"sma_60":8578.17,"sma_120":8423.83},{"date":"2026-04-28","open":8150,"high":8276,"low":8082,"close":8228,"volume":179056,"rsi_14":47.54,"sma_20":8717.0,"sma_60":8579.5,"sma_120":8426.5},{"date":"2026-04-29","open":8228,"high":8364,"low":8179,"close":8296,"volume":144401,"rsi_14":47.83,"sma_20":8728.5,"sma_60":8581.5,"sma_120":8431.0},{"date":"2026-04-30","open":8344,"high":8364,"low":8237,"close":8306,"volume":159345,"rsi_14":37.5,"sma_20":8799.0,"sma_60":8620.0,"sma_120":8529.25},{"date":"2026-05-04","open":8325,"high":8325,"low":8043,"close":8062,"volume":239143,"rsi_14":38.14,"sma_20":8714.0,"sma_60":8584.5,"sma_120":8437.58},{"date":"2026-05-06","open":8052,"high":8062,"low":7751,"close":7760,"volume":264547,"rsi_14":27.4,"sma_20":8675.0,"sma_60":8577.67,"sma_120":8436.58},{"date":"2026-05-07","open":7789,"high":7858,"low":7741,"close":7809,"volume":80662,"rsi_14":25.98,"sma_20":8642.0,"sma_60":8569.83,"sma_120":8436.5},{"date":"2026-05-08","open":7809,"high":7838,"low":7643,"close":7692,"volume":197813,"rsi_14":12.37,"sma_20":8610.0,"sma_60":8559.33,"sma_120":8434.17},{"date":"2026-05-11","open":7940,"high":7950,"low":7700,"close":7740,"volume":206218,"rsi_14":12.71,"sma_20":8567.0,"sma_60":8545.33,"sma_120":8430.92},{"date":"2026-05-12","open":7730,"high":7800,"low":7430,"close":7520,"volume":217380,"rsi_14":12.3,"sma_20":8505.5,"sma_60":8527.5,"sma_120":8424.5},{"date":"2026-05-13","open":7510,"high":7550,"low":7220,"close":7230,"volume":200303,"rsi_14":11.11,"sma_20":8430.0,"sma_60":8503.17,"sma_120":8414.92},{"date":"2026-05-14","open":7250,"high":7420,"low":7230,"close":7420,"volume":90844,"rsi_14":19.18,"sma_20":8355.5,"sma_60":8480.5,"sma_120":8406.42},{"date":"2026-05-15","open":7430,"high":7460,"low":7210,"close":7250,"volume":108480,"rsi_14":18.18,"sma_20":8268.0,"sma_60":8453.5,"sma_120":8396.5},{"date":"2026-05-18","open":7260,"high":7270,"low":7110,"close":7220,"volume":87301,"rsi_14":19.53,"sma_20":8164.0,"sma_60":8425.17,"sma_120":8387.92},{"date":"2026-05-19","open":7270,"high":7270,"low":7000,"close":7080,"volume":142267,"rsi_14":19.91,"sma_20":8063.5,"sma_60":8395.67,"sma_120":8377.33},{"date":"2026-05-20","open":7020,"high":7100,"low":6830,"close":6940,"volume":166542,"rsi_14":14.88,"sma_20":7964.0,"sma_60":8362.33,"sma_120":8365.0},{"date":"2026-05-21","open":6960,"high":7030,"low":6840,"close":6850,"volume":224903,"rsi_14":11.52,"sma_20":7864.5,"sma_60":8327.0,"sma_120":8351.75},{"date":"2026-05-22","open":6860,"high":7000,"low":6850,"close":6960,"volume":166907,"rsi_14":15.42,"sma_20":7774.0,"sma_60":8293.17,"sma_120":8339.5},{"date":"2026-05-26","open":7010,"high":7030,"low":6830,"close":6870,"volume":132625,"rsi_14":16.59,"sma_20":7681.5,"sma_60":8256.83,"sma_120":8327.5},{"date":"2026-05-27","open":6870,"high":6880,"low":6580,"close":6670,"volume":232974,"rsi_14":17.5,"sma_20":7588.5,"sma_60":8220.0,"sma_120":8313.33},{"date":"2026-05-28","open":6700,"high":6700,"low":6550,"close":6650,"volume":89537,"rsi_14":15.23,"sma_20":7503.5,"sma_60":8183.5,"sma_120":8298.92},{"date":"2026-05-29","open":6560,"high":6690,"low":6540,"close":6660,"volume":68480,"rsi_14":16.67,"sma_20":7414.0,"sma_60":8150.33,"sma_120":8284.17},{"date":"2026-06-01","open":6610,"high":6650,"low":6430,"close":6430,"volume":148513,"rsi_14":16.06,"sma_20":7309.5,"sma_60":8123.67,"sma_120":8267.5},{"date":"2026-06-02","open":6280,"high":6378,"low":6095,"close":6368,"volume":84618,"rsi_14":23.08,"sma_20":7210.0,"sma_60":8093.5,"sma_120":8251.5},{"date":"2026-06-04","open":6368,"high":6378,"low":6241,"close":6251,"volume":58618,"rsi_14":25.45,"sma_20":7117.0,"sma_60":8061.33,"sma_120":8234.25},{"date":"2026-06-05","open":6271,"high":6300,"low":6124,"close":6232,"volume":57670,"rsi_14":15.54,"sma_20":7038.5,"sma_60":8033.17,"sma_120":8216.92},{"date":"2026-06-08","open":6173,"high":6193,"low":6027,"close":6056,"volume":94816,"rsi_14":15.44,"sma_20":6948.5,"sma_60":8000.5,"sma_120":8198.08},{"date":"2026-06-09","open":6163,"high":6329,"low":6095,"close":6202,"volume":59665,"rsi_14":23.6,"sma_20":6872.0,"sma_60":7967.17,"sma_120":8181.08},{"date":"2026-06-10","open":6193,"high":6232,"low":6086,"close":6193,"volume":44915,"rsi_14":25.68,"sma_20":6803.0,"sma_60":7934.83,"sma_120":8164.17},{"date":"2026-06-11","open":6163,"high":6173,"low":6086,"close":6154,"volume":45903,"rsi_14":27.54,"sma_20":6743.0,"sma_60":7902.33,"sma_120":8147.08},{"date":"2026-06-12","open":6183,"high":6426,"low":6183,"close":6329,"volume":64764,"rsi_14":38.1,"sma_20":6706.5,"sma_60":7874.33,"sma_120":8131.0},{"date":"2026-06-15","open":6870,"high":7020,"low":6780,"close":6930,"volume":143319,"rsi_14":49.16,"sma_20":6682.0,"sma_60":7850.83,"sma_120":8118.0},{"date":"2026-06-16","open":6990,"high":7060,"low":6860,"close":6900,"volume":150976,"rsi_14":50.87,"sma_20":6664.5,"sma_60":7826.83,"sma_120":8105.0},{"date":"2026-06-17","open":6980,"high":6980,"low":6820,"close":6890,"volume":111546,"rsi_14":73.79,"sma_20":6649.5,"sma_60":7645.0,"sma_120":8012.0},{"date":"2026-06-18","open":6890,"high":6970,"low":6810,"close":6830,"volume":54678,"rsi_14":55.7,"sma_20":6635.5,"sma_60":7775.5,"sma_120":8077.83},{"date":"2026-06-19","open":6699,"high":6777,"low":6543,"close":6592,"volume":69867,"rsi_14":53.37,"sma_20":6627.0,"sma_60":7751.5,"sma_120":8063.5},{"date":"2026-06-22","open":6770,"high":6800,"low":6530,"close":6550,"volume":58615,"rsi_14":53.7,"sma_20":6612.0,"sma_60":7721.67,"sma_120":8047.08},{"date":"2026-06-23","open":6550,"high":6550,"low":6200,"close":6310,"volume":61136,"rsi_14":43.43,"sma_20":6579.5,"sma_60":7682.17,"sma_120":8028.67},{"date":"2026-06-24","open":6420,"high":6420,"low":6200,"close":6270,"volume":113062,"rsi_14":45.51,"sma_20":6549.5,"sma_60":7643.83,"sma_120":8010.33},{"date":"2026-06-25","open":6290,"high":6340,"low":6240,"close":6250,"volume":65236,"rsi_14":45.51,"sma_20":6528.5,"sma_60":7604.67,"sma_120":7991.83},{"date":"2026-06-26","open":6086,"high":6086,"low":5774,"close":5881,"volume":211648,"rsi_14":44.71,"sma_20":6498.0,"sma_60":7567.0,"sma_120":7971.83},{"date":"2026-06-29","open":6030,"high":6400,"low":6030,"close":6400,"volume":78868,"rsi_14":50.79,"sma_20":6485.0,"sma_60":7538.67,"sma_120":7955.92},{"date":"2026-06-30","open":6400,"high":6430,"low":6280,"close":6300,"volume":43596,"rsi_14":48.5,"sma_20":6478.5,"sma_60":7505.5,"sma_120":7939.17},{"date":"2026-07-01","open":6340,"high":6480,"low":6300,"close":6440,"volume":45586,"rsi_14":52.86,"sma_20":6473.5,"sma_60":7471.5,"sma_120":7924.5},{"date":"2026-07-02","open":6390,"high":6650,"low":6330,"close":6460,"volume":87248,"rsi_14":48.97,"sma_20":6475.5,"sma_60":7435.5,"sma_120":7910.92},{"date":"2026-07-03","open":6280,"high":6417,"low":6232,"close":6417,"volume":35729,"rsi_14":39.63,"sma_20":6485.0,"sma_60":7399.5,"sma_120":7898.92},{"date":"2026-07-06","open":6417,"high":6582,"low":6417,"close":6563,"volume":62542,"rsi_14":45.45,"sma_20":6511.0,"sma_60":7367.17,"sma_120":7888.67},{"date":"2026-07-07","open":6563,"high":6670,"low":6524,"close":6582,"volume":62131,"rsi_14":46.33,"sma_20":6530.5,"sma_60":7337.5,"sma_120":7879.17},{"date":"2026-07-08","open":6582,"high":6641,"low":6397,"close":6485,"volume":33290,"rsi_14":45.3,"sma_20":6545.5,"sma_60":7305.17,"sma_120":7868.25},{"date":"2026-07-09","open":6436,"high":6494,"low":6358,"close":6397,"volume":34882,"rsi_14":44.57,"sma_20":6558.0,"sma_60":7268.83,"sma_120":7856.58},{"date":"2026-07-10","open":6397,"high":6689,"low":6397,"close":6582,"volume":46810,"rsi_14":55.8,"sma_20":6571.0,"sma_60":7235.83,"sma_120":7846.25},{"date":"2026-07-13","open":6582,"high":6787,"low":6572,"close":6699,"volume":117499,"rsi_14":66.86,"sma_20":6568.5,"sma_60":7202.0,"sma_120":7836.5},{"date":"2026-07-14","open":6728,"high":6767,"low":6641,"close":6699,"volume":87100,"rsi_14":68.48,"sma_20":6567.5,"sma_60":7166.67,"sma_120":7826.75},{"date":"2026-07-15","open":6699,"high":6806,"low":6689,"close":6699,"volume":39259,"rsi_14":69.33,"sma_20":6567.0,"sma_60":7126.33,"sma_120":7817.17},{"date":"2026-07-16","open":6718,"high":6884,"low":6699,"close":6709,"volume":84124,"rsi_14":79.72,"sma_20":6570.0,"sma_60":7089.67,"sma_120":7807.83},{"date":"2026-07-20","open":6670,"high":6806,"low":6572,"close":6611,"volume":47711,"rsi_14":66.67,"sma_20":6571.0,"sma_60":7054.0,"sma_120":7797.33},{"date":"2026-07-21","open":6621,"high":6709,"low":6524,"close":6699,"volume":26995,"rsi_14":75.0,"sma_20":6587.5,"sma_60":7021.33,"sma_120":7788.17},{"date":"2026-07-22","open":6699,"high":6777,"low":6631,"close":6641,"volume":22933,"rsi_14":67.59,"sma_20":6613.0,"sma_60":6988.83,"sma_120":7777.92},{"date":"2026-07-23","open":6631,"high":6806,"low":6631,"close":6738,"volume":26719,"rsi_14":69.83,"sma_20":6645.5,"sma_60":6958.83,"sma_120":7766.92},{"date":"2026-07-24","open":6738,"high":6855,"low":6679,"close":6757,"volume":49370,"rsi_14":66.67,"sma_20":6680.0,"sma_60":6932.33,"sma_120":7755.5},{"date":"2026-07-27","open":6757,"high":6787,"low":6650,"close":6718,"volume":18858,"rsi_14":58.51,"sma_20":6723.0,"sma_60":6908.17,"sma_120":7743.17},{"date":"2026-07-28","open":6748,"high":6748,"low":6475,"close":6504,"volume":61364,"rsi_14":46.49,"sma_20":6737.0,"sma_60":6878.67,"sma_120":7729.08},{"date":"2026-07-29","open":6485,"high":6650,"low":6300,"close":6397,"volume":111339,"rsi_14":46.09,"sma_20":6750.5,"sma_60":6846.17,"sma_120":7713.83},{"date":"2026-07-30","open":6387,"high":7400,"low":6348,"close":7020,"volume":759797,"rsi_14":68.82,"sma_20":6789.0,"sma_60":6824.17,"sma_120":7703.83},{"date":"2026-07-31","open":7098,"high":7225,"low":6903,"close":7108,"volume":308298,"rsi_14":66.88,"sma_20":6831.0,"sma_60":6807.83,"sma_120":7696.17},{"date":"2026-08-03","open":7098,"high":7283,"low":7011,"close":7030,"volume":129374,"rsi_14":60.9,"sma_20":6862.5,"sma_60":6795.33,"sma_120":7686.5},{"date":"2026-08-04","open":6962,"high":7205,"low":6962,"close":7186,"volume":93254,"rsi_14":64.53,"sma_20":6894.5,"sma_60":6784.67,"sma_120":7677.25},{"date":"2026-08-05","open":7147,"high":7410,"low":7147,"close":7400,"volume":103211,"rsi_14":68.56,"sma_20":6936.5,"sma_60":6779.67,"sma_120":7669.5},{"date":"2026-08-06","open":7429,"high":7507,"low":7322,"close":7478,"volume":129156,"rsi_14":69.65,"sma_20":6987.5,"sma_60":6778.67,"sma_120":7662.0},{"date":"2026-08-07","open":7488,"high":7624,"low":7478,"close":7614,"volume":133364,"rsi_14":75.12,"sma_20":7050.0,"sma_60":6783.67,"sma_120":7655.58},{"date":"2026-08-10","open":7614,"high":7721,"low":7449,"close":7624,"volume":80169,"rsi_14":74.11,"sma_20":7103.5,"sma_60":6793.67,"sma_120":7648.42},{"date":"2026-08-11","open":7566,"high":7702,"low":7566,"close":7673,"volume":66440,"rsi_14":77.04,"sma_20":7153.5,"sma_60":6801.33,"sma_120":7640.92},{"date":"2026-08-12","open":7682,"high":7712,"low":7497,"close":7517,"volume":67170,"rsi_14":69.8,"sma_20":7195.5,"sma_60":6809.17,"sma_120":7631.33},{"date":"2026-08-13","open":7517,"high":7614,"low":7390,"close":7439,"volume":65266,"rsi_14":66.83,"sma_20":7233.5,"sma_60":6816.17,"sma_120":7620.67},{"date":"2026-08-14","open":7439,"high":7624,"low":7429,"close":7624,"volume":66484,"rsi_14":70.85,"sma_20":7280.5,"sma_60":6828.67,"sma_120":7612.17},{"date":"2026-08-18","open":7624,"high":7692,"low":7439,"close":7439,"volume":66506,"rsi_14":71.82,"sma_20":7323.0,"sma_60":6840.33,"sma_120":7601.33},{"date":"2026-08-19","open":7351,"high":7449,"low":7205,"close":7205,"volume":77417,"rsi_14":67.81,"sma_20":7349.0,"sma_60":6849.5,"sma_120":7588.25},{"date":"2026-08-20","open":7254,"high":7400,"low":7186,"close":7254,"volume":37914,"rsi_14":56.9,"sma_20":7380.5,"sma_60":6857.67,"sma_120":7575.42},{"date":"2026-08-21","open":7254,"high":7254,"low":7069,"close":7108,"volume":42914,"rsi_14":50.0,"sma_20":7399.5,"sma_60":6864.83,"sma_120":7560.83},{"date":"2026-08-24","open":7108,"high":7264,"low":7030,"close":7264,"volume":48678,"rsi_14":56.38,"sma_20":7425.5,"sma_60":6878.0,"sma_120":7549.0},{"date":"2026-08-25","open":7283,"high":7351,"low":7176,"close":7303,"volume":16885,"rsi_14":53.41,"sma_20":7455.5,"sma_60":6892.17,"sma_120":7537.83},{"date":"2026-08-26","open":7264,"high":7351,"low":7244,"close":7303,"volume":13995,"rsi_14":46.75,"sma_20":7496.5,"sma_60":6906.17,"sma_120":7528.25},{"date":"2026-08-27","open":7371,"high":7419,"low":7264,"close":7273,"volume":25700,"rsi_14":42.95,"sma_20":7541.5,"sma_60":6923.5,"sma_120":7523.58},{"date":"2026-08-28","open":7254,"high":7419,"low":7254,"close":7342,"volume":43162,"rsi_14":40.14,"sma_20":7558.0,"sma_60":6940.17,"sma_120":7516.83},{"date":"2026-08-31","open":7303,"high":7488,"low":7273,"close":7458,"volume":55358,"rsi_14":44.44,"sma_20":7576.0,"sma_60":6960.83,"sma_120":7511.08},{"date":"2026-09-01","open":7449,"high":7507,"low":7351,"close":7381,"volume":27553,"rsi_14":40.38,"sma_20":7594.0,"sma_60":6980.5,"sma_120":7506.83},{"date":"2026-09-02","open":7371,"high":7381,"low":7273,"close":7332,"volume":40118,"rsi_14":43.45,"sma_20":7601.5,"sma_60":7002.33,"sma_120":7501.42},{"date":"2026-09-03","open":7342,"high":7390,"low":7273,"close":7273,"volume":48057,"rsi_14":44.06,"sma_20":7595.0,"sma_60":7020.67,"sma_120":7493.92},{"date":"2026-09-04","open":7303,"high":7390,"low":7303,"close":7371,"volume":20655,"rsi_14":40.3,"sma_20":7589.5,"sma_60":7040.83,"sma_120":7487.83},{"date":"2026-09-07","open":7342,"high":7400,"low":7254,"close":7351,"volume":29195,"rsi_14":46.15,"sma_20":7576.0,"sma_60":7061.33,"sma_120":7481.83},{"date":"2026-09-08","open":7351,"high":7439,"low":7322,"close":7332,"volume":15407,"rsi_14":56.84,"sma_20":7561.0,"sma_60":7078.5,"sma_120":7476.42},{"date":"2026-09-09","open":7322,"high":7361,"low":7283,"close":7293,"volume":13606,"rsi_14":52.13,"sma_20":7541.5,"sma_60":7087.83,"sma_120":7469.33},{"date":"2026-09-10","open":7342,"high":7361,"low":7283,"close":7361,"volume":12344,"rsi_14":65.12,"sma_20":7533.5,"sma_60":7098.83,"sma_120":7462.83},{"date":"2026-09-11","open":7361,"high":7429,"low":7303,"close":7361,"volume":30102,"rsi_14":57.14,"sma_20":7529.5,"sma_60":7110.0,"sma_120":7456.33},{"date":"2026-09-14","open":7381,"high":9552,"low":7293,"close":7410,"volume":14786,"rsi_14":57.75,"sma_20":7518.5,"sma_60":7123.0,"sma_120":7449.25},{"date":"2026-09-15","open":7390,"high":7478,"low":7244,"close":7332,"volume":21383,"rsi_14":51.9,"sma_20":7513.0,"sma_60":7135.67,"sma_120":7443.58},{"date":"2026-09-16","open":7303,"high":7322,"low":7234,"close":7322,"volume":27437,"rsi_14":53.25,"sma_20":7519.0,"sma_60":7151.83,"sma_120":7436.75},{"date":"2026-09-17","open":7264,"high":7692,"low":7264,"close":7342,"volume":10906,"rsi_14":50.0,"sma_20":7523.5,"sma_60":7172.33,"sma_120":7427.25},{"date":"2026-09-18","open":7351,"high":7390,"low":7283,"close":7351,"volume":17185,"rsi_14":40.98,"sma_20":7536.0,"sma_60":7193.67,"sma_120":7418.75},{"date":"2026-09-21","open":7390,"high":7400,"low":7273,"close":7312,"volume":29769,"rsi_14":43.86,"sma_20":7538.5,"sma_60":7214.67,"sma_120":7409.67},{"date":"2026-09-22","open":7351,"high":7381,"low":7273,"close":7283,"volume":24658,"rsi_14":45.45,"sma_20":7537.5,"sma_60":7238.67,"sma_120":7402.83},{"date":"2026-09-23","open":7283,"high":7351,"low":7254,"close":7283,"volume":26781,"rsi_14":51.02,"sma_20":7536.5,"sma_60":7256.67,"sma_120":7397.67},{"date":"2026-09-28","open":7303,"high":7419,"low":7273,"close":7410,"volume":53841,"rsi_14":53.85,"sma_20":7543.5,"sma_60":7278.5,"sma_120":7392.0},{"date":"2026-09-29","open":7450,"high":7450,"low":7290,"close":7370,"volume":56291,"rsi_14":37.84,"sma_20":7535.0,"sma_60":7294.0,"sma_120":7382.75},{"date":"2026-09-30","open":7350,"high":7380,"low":7240,"close":7290,"volume":33920,"rsi_14":35.0,"sma_20":7516.5,"sma_60":7307.83,"sma_120":7371.67},{"date":"2026-10-01","open":7280,"high":7310,"low":7210,"close":7260,"volume":11615,"rsi_14":35.44,"sma_20":7500.5,"sma_60":7319.0,"sma_120":7359.25},{"date":"2026-10-02","open":7290,"high":7320,"low":7190,"close":7230,"volume":27473,"rsi_14":28.0,"sma_20":7485.5,"sma_60":7327.17,"sma_120":7347.17},{"date":"2026-10-06","open":7200,"high":7570,"low":7110,"close":7210,"volume":36603,"rsi_14":27.27,"sma_20":7472.5,"sma_60":7334.67,"sma_120":7336.08},{"date":"2026-10-07","open":7200,"high":7480,"low":7110,"close":7130,"volume":10557,"rsi_14":20.0,"sma_20":7450.5,"sma_60":7342.5,"sma_120":7323.83},{"date":"2026-10-08","open":7140,"high":7150,"low":7070,"close":7130,"volume":17329,"rsi_14":22.22,"sma_20":7429.5,"sma_60":7351.83,"sma_120":7310.33},{"date":"2026-10-12","open":7080,"high":7150,"low":6990,"close":7030,"volume":26550,"rsi_14":19.75,"sma_20":7404.5,"sma_60":7356.33,"sma_120":7296.08},{"date":"2026-10-13","open":7040,"high":7040,"low":6870,"close":6960,"volume":42455,"rsi_14":16.28,"sma_20":7378.0,"sma_60":7357.67,"sma_120":7279.83},{"date":"2026-10-14","open":7000,"high":7070,"low":6990,"close":7060,"volume":11880,"rsi_14":24.21,"sma_20":7353.0,"sma_60":7360.67,"sma_120":7263.67},{"date":"2026-10-15","open":7050,"high":7080,"low":6880,"close":7010,"volume":76592,"rsi_14":23.96,"sma_20":7325.5,"sma_60":7362.83,"sma_120":7244.58},{"date":"2026-10-16","open":7000,"high":7110,"low":6950,"close":7030,"volume":17866,"rsi_14":26.32,"sma_20":7296.5,"sma_60":7365.17,"sma_120":7227.42},{"date":"2026-10-19","open":7020,"high":7230,"low":7010,"close":7220,"volume":21392,"rsi_14":38.6,"sma_20":7281.0,"sma_60":7372.33,"sma_120":7213.17},{"date":"2026-10-20","open":7220,"high":7240,"low":7010,"close":7070,"volume":23432,"rsi_14":26.72,"sma_20":7258.5,"sma_60":7375.5,"sma_120":7198.42},{"date":"2026-10-21","open":7100,"high":7100,"low":6960,"close":7040,"volume":18639,"rsi_14":32.63,"sma_20":7233.5,"sma_60":7379.17,"sma_120":7184.0},{"date":"2026-10-22","open":6870,"high":7140,"low":6870,"close":6960,"volume":19090,"rsi_14":32.63,"sma_20":7204.0,"sma_60":7379.83,"sma_120":7169.33},{"date":"2026-10-23","open":6890,"high":7000,"low":6860,"close":6940,"volume":25493,"rsi_14":32.98,"sma_20":7175.5,"sma_60":7379.83,"sma_120":7156.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.93,"pbr":0.41,"ttm_eps":null,"close":10006.668},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":174.84,"pbr":0.36,"ttm_eps":null,"close":8584.7168},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":7829.9175},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":7647.3662},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":8250.8584},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.35,"ttm_eps":null,"close":8193.8369},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":49.08,"pbr":0.34,"ttm_eps":null,"close":8020.1162},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":312.97,"pbr":0.34,"ttm_eps":null,"close":7886.8418},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.78,"pbr":0.26,"ttm_eps":null,"close":6300.0}],"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":"한솔제지","phase":"above-fold","symbol_resolved":true}