{"status":"ok","report":{"price_analysis":{"current":9330.0,"change_1d":-0.1,"change_7d":-6.4,"change_30d":-8.9,"high_30d":10660.0,"low_30d":9160.0,"position_in_range":11.0,"support":9310.0,"resistance":10510.0},"summary":"안국약품(001540)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1217.16억. 현재가 9,330원, 전일 대비 -0.1%, 30일 -8.9%. PER 5.6배 / ROE 4.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.16만, 기관 순매도 7300.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.6배입니다. ROE 4.8%입니다. 시가총액 1217.16억. 매출 3450.78억, 영업이익 236.60억.","grade":"C","comment":"PER 5.58배, ROE 4.77%","per":5.58,"pbr":0.68,"roe":4.77,"eps":1670.5468369303658,"revenue":345077672979.0,"operating_income":23659928916.0,"net_income":21714179512.0,"market_cap":121715774550,"profit_margin":6.29,"roa":2.59,"operating_margin":6.86,"gross_margin":67.14,"debt_ratio":0.8417463253566427,"total_assets":331017552793.0,"total_equity":179730263737.0,"total_debt":151287289056.0,"dividend_yield":6.1998,"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(-244.98)가 시그널선(-208.45)을 하회합니다(데드크로스). 현재가가 SMA20(9870)과 SMA60(10570) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9397~10342 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.98969072164948,"macd":-244.9753861000936,"macd_signal":-208.45275831141865,"sma_20":9869.5,"sma_60":10570.333333333334,"bb_upper":10341.57944246705,"bb_lower":9397.42055753295,"atr_14":327.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.16만, 기관 순매수 -7300.00. 30일 누적: 외국인 -9.18만, 기관 -1.50만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-21565.0,"institutional_flow":-7300.0,"data":[{"date":"2026-10-23","foreign_net":73.0,"institution_net":-1422.0,"retail_net":1349.0},{"date":"2026-10-22","foreign_net":-3166.0,"institution_net":-3945.0,"retail_net":7111.0},{"date":"2026-10-21","foreign_net":-14203.0,"institution_net":-3314.0,"retail_net":17517.0},{"date":"2026-10-20","foreign_net":-3327.0,"institution_net":131.0,"retail_net":3196.0},{"date":"2026-10-19","foreign_net":-942.0,"institution_net":1250.0,"retail_net":-308.0},{"date":"2026-10-16","foreign_net":13483.0,"institution_net":8786.0,"retail_net":-22269.0},{"date":"2026-10-15","foreign_net":7890.0,"institution_net":-1098.0,"retail_net":-6792.0},{"date":"2026-10-14","foreign_net":-7686.0,"institution_net":591.0,"retail_net":7095.0},{"date":"2026-10-13","foreign_net":-1349.0,"institution_net":445.0,"retail_net":904.0},{"date":"2026-10-12","foreign_net":-4977.0,"institution_net":-794.0,"retail_net":5771.0},{"date":"2026-10-08","foreign_net":-1670.0,"institution_net":-122.0,"retail_net":1792.0},{"date":"2026-10-07","foreign_net":-1147.0,"institution_net":683.0,"retail_net":464.0},{"date":"2026-10-06","foreign_net":533.0,"institution_net":-3628.0,"retail_net":3095.0},{"date":"2026-10-02","foreign_net":-12974.0,"institution_net":2563.0,"retail_net":10411.0},{"date":"2026-10-01","foreign_net":1782.0,"institution_net":728.0,"retail_net":-2510.0},{"date":"2026-09-30","foreign_net":-3208.0,"institution_net":-1443.0,"retail_net":4651.0},{"date":"2026-09-29","foreign_net":-11274.0,"institution_net":-1478.0,"retail_net":12752.0},{"date":"2026-09-28","foreign_net":4658.0,"institution_net":1815.0,"retail_net":-6473.0},{"date":"2026-09-23","foreign_net":2550.0,"institution_net":-962.0,"retail_net":-1588.0},{"date":"2026-09-22","foreign_net":-4597.0,"institution_net":-985.0,"retail_net":5582.0},{"date":"2026-09-21","foreign_net":4158.0,"institution_net":-1381.0,"retail_net":-2777.0},{"date":"2026-09-18","foreign_net":-528.0,"institution_net":252.0,"retail_net":276.0},{"date":"2026-09-17","foreign_net":-1703.0,"institution_net":-1777.0,"retail_net":3480.0},{"date":"2026-09-16","foreign_net":-5470.0,"institution_net":338.0,"retail_net":5132.0},{"date":"2026-09-15","foreign_net":-5940.0,"institution_net":-1281.0,"retail_net":7221.0},{"date":"2026-09-14","foreign_net":-5676.0,"institution_net":-1510.0,"retail_net":7186.0},{"date":"2026-09-11","foreign_net":-1510.0,"institution_net":-938.0,"retail_net":2448.0},{"date":"2026-09-10","foreign_net":-11567.0,"institution_net":120.0,"retail_net":11447.0},{"date":"2026-09-09","foreign_net":-8712.0,"institution_net":-1681.0,"retail_net":10393.0},{"date":"2026-09-08","foreign_net":-15255.0,"institution_net":-4894.0,"retail_net":20149.0}],"periods":{"d1":{"foreign_net":73.0,"institution_net":-1422.0,"retail_net":1349.0},"d3":{"foreign_net":-17296.0,"institution_net":-8681.0,"retail_net":25977.0},"d7":{"foreign_net":-192.0,"institution_net":388.0,"retail_net":-196.0},"d14":{"foreign_net":-29462.0,"institution_net":126.0,"retail_net":29336.0},"d30":{"foreign_net":-91754.0,"institution_net":-14951.0,"retail_net":106705.0}}},"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 5.58x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":30,"summary":"매출 -7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.2,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.1,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.8%","metrics":[{"name":"ROE","value":4.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.59,"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":-8.9,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.69,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":17.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.58x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -7.2%"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.77,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":67.14,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":6.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.58,"current_pbr":0.68,"per_5y_high":16.92,"per_5y_low":4.85,"per_5y_avg":8.46,"per_percentile":11.1,"pbr_5y_high":0.73,"pbr_5y_low":0.48,"pbr_5y_avg":0.57,"pbr_percentile":88.9,"per_5y_median":6.17,"pbr_5y_median":0.57,"history":[{"quarter":"2024-Q2","per":5.61,"pbr":0.51},{"quarter":"2024-Q3","per":5.79,"pbr":0.49},{"quarter":"2024-Q4","per":4.85,"pbr":0.48},{"quarter":"2025-Q1","per":6.29,"pbr":0.48},{"quarter":"2025-Q2","per":16.92,"pbr":0.59},{"quarter":"2025-Q3","per":9.89,"pbr":0.57},{"quarter":"2025-Q4","per":14.58,"pbr":0.66},{"quarter":"2026-Q1","per":6.17,"pbr":0.59},{"quarter":"2026-Q2","per":6.0,"pbr":0.73},{"quarter":"현재","per":5.58,"pbr":0.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6439.3638,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6204.7314,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6074.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5898.0156,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7423.6851,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7256.2334,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10030.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.61,"eps":1148.31,"close":6439.36,"source":"reported"},{"date":"2024-07","per":5.8,"eps":1148.31,"close":6665.31,"source":"reported"},{"date":"2024-08","per":5.71,"eps":1148.31,"close":6561.03,"source":"reported"},{"date":"2024-09","per":5.79,"eps":1071.41,"close":6204.73,"source":"reported"},{"date":"2024-10","per":5.79,"eps":1071.41,"close":6204.73,"source":"reported"},{"date":"2024-11","per":5.55,"eps":1071.41,"close":5944.03,"source":"reported"},{"date":"2024-12","per":4.85,"eps":1253.09,"close":6074.77,"source":"reported"},{"date":"2025-01","per":4.81,"eps":1253.09,"close":6028.26,"source":"reported"},{"date":"2025-02","per":4.83,"eps":1253.09,"close":6046.86,"source":"reported"},{"date":"2025-03","per":6.29,"eps":938.2137,"close":5898.02,"source":"reported"},{"date":"2025-04","per":7.09,"eps":938.2137,"close":6651.55,"source":"reported"},{"date":"2025-05","per":7.69,"eps":938.2137,"close":7219.02,"source":"reported"},{"date":"2025-06","per":16.92,"eps":438.6789,"close":7423.69,"source":"reported"},{"date":"2025-07","per":16.8,"eps":438.6789,"close":7367.87,"source":"reported"},{"date":"2025-08","per":16.16,"eps":438.6789,"close":7088.78,"source":"reported"},{"date":"2025-09","per":9.89,"eps":733.8605,"close":7256.23,"source":"reported"},{"date":"2025-10","per":9.95,"eps":733.8605,"close":7302.75,"source":"reported"},{"date":"2025-11","per":10.8,"eps":733.8605,"close":7926.04,"source":"reported"},{"date":"2025-12","per":14.58,"eps":580.3157,"close":8460.0,"source":"reported"},{"date":"2026-01","per":14.58,"eps":580.3157,"close":8460.0,"source":"reported"},{"date":"2026-02","per":13.91,"eps":580.3157,"close":8070.0,"source":"reported"},{"date":"2026-03","per":6.17,"eps":1256.2221,"close":7750.0,"source":"reported"},{"date":"2026-04","per":6.46,"eps":1256.2221,"close":8120.0,"source":"reported"},{"date":"2026-05","per":9.15,"eps":1256.2221,"close":11500.0,"source":"reported"},{"date":"2026-06","per":6.0,"eps":1670.5468,"close":10030.0,"source":"reported"},{"date":"2026-07","per":6.11,"eps":1670.5468,"close":10210.0,"source":"reported"},{"date":"2026-08","per":6.59,"eps":1670.5468,"close":11010.0,"source":"reported"},{"date":"2026-09","per":6.0,"eps":1670.5468,"close":10030.0,"source":"reported"},{"date":"2026-10","per":5.52,"eps":1670.5468,"close":9220.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.46,"std":3.92,"upper_1sd":12.39,"lower_1sd":4.54,"current":5.52,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.1998,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.53,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.2,"summary":"배당수익률 6.20%","metrics":[{"name":"배당수익률","value":6.2,"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":"5.6배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:17.074969+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"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":0.04770738000778233,"dividend_yield":null,"eps":657.43,"revenue":91850924877.0,"operating_income":8640460429.0,"net_income":8574459991.0,"market_cap":null,"profit_margin":0.09335191782208276,"operating_margin":0.09407047822948619,"roa":0.025903339320383384,"gross_margin":0.6713839221823865,"total_equity":179730263737.0,"total_assets":331017552793.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.07256812458582718,"dividend_yield":null,"eps":950.38,"revenue":98927522231.0,"operating_income":16018604678.0,"net_income":12395276555.0,"market_cap":null,"profit_margin":0.12529654312029062,"operating_margin":0.16192263100045984,"roa":0.03800336523983938,"gross_margin":0.6683777989971762,"total_equity":170808831367.0,"total_assets":326162603674.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.015715686560290532,"dividend_yield":null,"eps":-203.8947200236887,"revenue":76608734053.0,"operating_income":-5883206250.0,"net_income":-2613353048.0,"market_cap":null,"profit_margin":-0.034112990905084156,"operating_margin":-0.07679550279384383,"roa":-0.008404344910396308,"gross_margin":0.6649019380970347,"total_equity":166289461041.0,"total_assets":310952617469.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02007146640117631,"dividend_yield":null,"eps":266.6315569540544,"revenue":77690491818.0,"operating_income":4884070059.0,"net_income":3357796014.0,"market_cap":null,"profit_margin":0.04322016678522348,"operating_margin":0.06286573742436287,"roa":0.011066368566275506,"gross_margin":0.66295107597796,"total_equity":167292012795.0,"total_assets":303423475722.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01872367528278109,"dividend_yield":null,"eps":243.1052431051673,"revenue":76822927894.0,"operating_income":4965314865.0,"net_income":3070707210.0,"market_cap":null,"profit_margin":0.03997123377329423,"operating_margin":0.06463324167820216,"roa":0.010172835340704938,"gross_margin":0.6452002272601641,"total_equity":164001306561.0,"total_assets":301853623612.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02166010823650485,"dividend_yield":null,"eps":274.47366157035015,"revenue":75751750608.0,"operating_income":5856358524.0,"net_income":3504313515.0,"market_cap":null,"profit_margin":0.046260495458832554,"operating_margin":0.07730987702588514,"roa":0.011509147831298068,"gross_margin":0.6375276621250754,"total_equity":161786519104.0,"total_assets":304480711028.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.003986325942912936,"dividend_yield":null,"eps":-50.35,"revenue":70692528473.0,"operating_income":1243842766.0,"net_income":-656721063.0,"market_cap":null,"profit_margin":-0.009289822802855683,"operating_margin":0.01759510931165898,"roa":-0.0021707252739828218,"gross_margin":0.6423442426782527,"total_equity":164743443563.0,"total_assets":302535318896.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.002249425607955237,"dividend_yield":null,"eps":-28.55,"revenue":67507526469.0,"operating_income":707596347.0,"net_income":-372396491.0,"market_cap":null,"profit_margin":-0.0055163699587039,"operating_margin":0.01048174009641627,"roa":-0.0012282931207058883,"gross_margin":0.6131524773761001,"total_equity":165551814509.0,"total_assets":303182102645.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.058308029695868104,"dividend_yield":null,"eps":742.64,"revenue":67176583673.0,"operating_income":1686227700.0,"net_income":9685782828.0,"market_cap":null,"profit_margin":0.1441839149657884,"operating_margin":0.025101420879158794,"roa":0.03188555664593127,"gross_margin":0.6241298154441799,"total_equity":166114047731.0,"total_assets":303767092278.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04909541889735993,"dividend_yield":null,"eps":589.35,"revenue":65739278063.0,"operating_income":3063707980.0,"net_income":7686515419.0,"market_cap":null,"profit_margin":0.11692424446209726,"operating_margin":0.046603918848393086,"roa":0.02527004677858569,"gross_margin":0.5958114276591824,"total_equity":156562783079.0,"total_assets":304174958058.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01995321917367015,"dividend_yield":null,"eps":-232.03,"revenue":64212353057.0,"operating_income":666719593.0,"net_income":-3026218206.0,"market_cap":null,"profit_margin":-0.047128287034018015,"operating_margin":0.010383042534014703,"roa":-0.01268335811397735,"gross_margin":0.5754750617408136,"total_equity":151665662551.0,"total_assets":238597552699.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004085998619907839,"dividend_yield":null,"eps":48.35,"revenue":55351426791.0,"operating_income":-18025944.0,"net_income":630564570.0,"market_cap":null,"profit_margin":0.011392020162026395,"operating_margin":-0.0003256635834892511,"roa":0.002768311921731278,"gross_margin":0.6074198313432957,"total_equity":154323245957.0,"total_assets":227779451098.0}],"current_price":9330.0,"change_pct":-0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14000.0},{"date":"2016-10-25","close":13700.0},{"date":"2016-10-26","close":13400.0},{"date":"2016-10-27","close":13800.0},{"date":"2016-10-28","close":13600.0},{"date":"2016-10-31","close":12250.0},{"date":"2016-11-01","close":12400.0},{"date":"2016-11-02","close":11550.0},{"date":"2016-11-03","close":12000.0},{"date":"2016-11-04","close":11950.0},{"date":"2016-11-07","close":11950.0},{"date":"2016-11-08","close":12200.0},{"date":"2016-11-09","close":11000.0},{"date":"2016-11-10","close":12200.0},{"date":"2016-11-11","close":12200.0},{"date":"2016-11-14","close":12200.0},{"date":"2016-11-15","close":12100.0},{"date":"2016-11-16","close":12200.0},{"date":"2016-11-17","close":12450.0},{"date":"2016-11-18","close":12600.0},{"date":"2016-11-21","close":12950.0},{"date":"2016-11-22","close":12400.0},{"date":"2016-11-23","close":11950.0},{"date":"2016-11-24","close":11350.0},{"date":"2016-11-25","close":11700.0},{"date":"2016-11-28","close":11400.0},{"date":"2016-11-29","close":11450.0},{"date":"2016-11-30","close":11650.0},{"date":"2016-12-01","close":11600.0},{"date":"2016-12-02","close":11400.0},{"date":"2016-12-05","close":10900.0},{"date":"2016-12-06","close":10900.0},{"date":"2016-12-07","close":10750.0},{"date":"2016-12-08","close":10900.0},{"date":"2016-12-09","close":11150.0},{"date":"2016-12-12","close":11600.0},{"date":"2016-12-13","close":11950.0},{"date":"2016-12-14","close":11900.0},{"date":"2016-12-15","close":12550.0},{"date":"2016-12-16","close":12750.0},{"date":"2016-12-19","close":12600.0},{"date":"2016-12-20","close":12700.0},{"date":"2016-12-21","close":12350.0},{"date":"2016-12-22","close":12400.0},{"date":"2016-12-23","close":12450.0},{"date":"2016-12-26","close":12450.0},{"date":"2016-12-27","close":12400.0},{"date":"2016-12-28","close":12650.0},{"date":"2016-12-29","close":12800.0},{"date":"2017-01-02","close":12500.0},{"date":"2017-01-03","close":12450.0},{"date":"2017-01-04","close":12500.0},{"date":"2017-01-05","close":13000.0},{"date":"2017-01-06","close":12950.0},{"date":"2017-01-09","close":12500.0},{"date":"2017-01-10","close":12300.0},{"date":"2017-01-11","close":12300.0},{"date":"2017-01-12","close":11850.0},{"date":"2017-01-13","close":11850.0},{"date":"2017-01-16","close":11800.0},{"date":"2017-01-17","close":11800.0},{"date":"2017-01-18","close":11700.0},{"date":"2017-01-19","close":11650.0},{"date":"2017-01-20","close":11450.0},{"date":"2017-01-23","close":11350.0},{"date":"2017-01-24","close":11200.0},{"date":"2017-01-25","close":11100.0},{"date":"2017-01-26","close":11200.0},{"date":"2017-01-31","close":11050.0},{"date":"2017-02-01","close":11500.0},{"date":"2017-02-02","close":11300.0},{"date":"2017-02-03","close":11100.0},{"date":"2017-02-06","close":11750.0},{"date":"2017-02-07","close":11900.0},{"date":"2017-02-08","close":11900.0},{"date":"2017-02-09","close":11750.0},{"date":"2017-02-10","close":11750.0},{"date":"2017-02-13","close":11650.0},{"date":"2017-02-14","close":11600.0},{"date":"2017-02-15","close":12100.0},{"date":"2017-02-16","close":12150.0},{"date":"2017-02-17","close":12150.0},{"date":"2017-02-20","close":12100.0},{"date":"2017-02-21","close":12150.0},{"date":"2017-02-22","close":12000.0},{"date":"2017-02-23","close":11800.0},{"date":"2017-02-24","close":11900.0},{"date":"2017-02-27","close":12100.0},{"date":"2017-02-28","close":12100.0},{"date":"2017-03-02","close":12000.0},{"date":"2017-03-03","close":11650.0},{"date":"2017-03-06","close":11250.0},{"date":"2017-03-07","close":11300.0},{"date":"2017-03-08","close":10850.0},{"date":"2017-03-09","close":11100.0},{"date":"2017-03-10","close":11300.0},{"date":"2017-03-13","close":11350.0},{"date":"2017-03-14","close":10950.0},{"date":"2017-03-15","close":11000.0},{"date":"2017-03-16","close":11100.0},{"date":"2017-03-17","close":10950.0},{"date":"2017-03-20","close":10900.0},{"date":"2017-03-21","close":11000.0},{"date":"2017-03-22","close":11000.0},{"date":"2017-03-23","close":10850.0},{"date":"2017-03-24","close":10900.0},{"date":"2017-03-27","close":10850.0},{"date":"2017-03-28","close":10950.0},{"date":"2017-03-29","close":11050.0},{"date":"2017-03-30","close":11050.0},{"date":"2017-03-31","close":11200.0},{"date":"2017-04-03","close":11400.0},{"date":"2017-04-04","close":11400.0},{"date":"2017-04-05","close":11650.0},{"date":"2017-04-06","close":11650.0},{"date":"2017-04-07","close":11700.0},{"date":"2017-04-10","close":11400.0},{"date":"2017-04-11","close":11350.0},{"date":"2017-04-12","close":11100.0},{"date":"2017-04-13","close":11250.0},{"date":"2017-04-14","close":11250.0},{"date":"2017-04-17","close":11300.0},{"date":"2017-04-18","close":11300.0},{"date":"2017-04-19","close":11250.0},{"date":"2017-04-20","close":11850.0},{"date":"2017-04-21","close":12400.0},{"date":"2017-04-24","close":12350.0},{"date":"2017-04-25","close":12350.0},{"date":"2017-04-26","close":12300.0},{"date":"2017-04-27","close":12200.0},{"date":"2017-04-28","close":12200.0},{"date":"2017-05-02","close":12050.0},{"date":"2017-05-04","close":12200.0},{"date":"2017-05-08","close":12500.0},{"date":"2017-05-10","close":12250.0},{"date":"2017-05-11","close":12200.0},{"date":"2017-05-12","close":12000.0},{"date":"2017-05-15","close":12000.0},{"date":"2017-05-16","close":11450.0},{"date":"2017-05-17","close":11700.0},{"date":"2017-05-18","close":11800.0},{"date":"2017-05-19","close":11550.0},{"date":"2017-05-22","close":11450.0},{"date":"2017-05-23","close":11250.0},{"date":"2017-05-24","close":11500.0},{"date":"2017-05-25","close":11600.0},{"date":"2017-05-26","close":11700.0},{"date":"2017-05-29","close":11450.0},{"date":"2017-05-30","close":11700.0},{"date":"2017-05-31","close":12250.0},{"date":"2017-06-01","close":12200.0},{"date":"2017-06-02","close":12200.0},{"date":"2017-06-05","close":12700.0},{"date":"2017-06-07","close":12450.0},{"date":"2017-06-08","close":12550.0},{"date":"2017-06-09","close":12550.0},{"date":"2017-06-12","close":12300.0},{"date":"2017-06-13","close":12750.0},{"date":"2017-06-14","close":12750.0},{"date":"2017-06-15","close":12400.0},{"date":"2017-06-16","close":12300.0},{"date":"2017-06-19","close":12250.0},{"date":"2017-06-20","close":11850.0},{"date":"2017-06-21","close":11850.0},{"date":"2017-06-22","close":12000.0},{"date":"2017-06-23","close":12150.0},{"date":"2017-06-26","close":11950.0},{"date":"2017-06-27","close":11550.0},{"date":"2017-06-28","close":11650.0},{"date":"2017-06-29","close":11900.0},{"date":"2017-06-30","close":11750.0},{"date":"2017-07-03","close":11500.0},{"date":"2017-07-04","close":11550.0},{"date":"2017-07-05","close":11600.0},{"date":"2017-07-06","close":11600.0},{"date":"2017-07-07","close":11600.0},{"date":"2017-07-10","close":11350.0},{"date":"2017-07-11","close":11350.0},{"date":"2017-07-12","close":11150.0},{"date":"2017-07-13","close":11000.0},{"date":"2017-07-14","close":10600.0},{"date":"2017-07-17","close":10700.0},{"date":"2017-07-18","close":10750.0},{"date":"2017-07-19","close":10800.0},{"date":"2017-07-20","close":10900.0},{"date":"2017-07-21","close":10900.0},{"date":"2017-07-24","close":10750.0},{"date":"2017-07-25","close":10700.0},{"date":"2017-07-26","close":10900.0},{"date":"2017-07-27","close":10850.0},{"date":"2017-07-28","close":10750.0},{"date":"2017-07-31","close":10400.0},{"date":"2017-08-01","close":10100.0},{"date":"2017-08-02","close":10400.0},{"date":"2017-08-03","close":10450.0},{"date":"2017-08-04","close":10500.0},{"date":"2017-08-07","close":10500.0},{"date":"2017-08-08","close":10450.0},{"date":"2017-08-09","close":10200.0},{"date":"2017-08-10","close":10300.0},{"date":"2017-08-11","close":10150.0},{"date":"2017-08-14","close":10100.0},{"date":"2017-08-16","close":10350.0},{"date":"2017-08-17","close":10400.0},{"date":"2017-08-18","close":10900.0},{"date":"2017-08-21","close":11000.0},{"date":"2017-08-22","close":10950.0},{"date":"2017-08-23","close":11100.0},{"date":"2017-08-24","close":11050.0},{"date":"2017-08-25","close":11000.0},{"date":"2017-08-28","close":11300.0},{"date":"2017-08-29","close":11300.0},{"date":"2017-08-30","close":11300.0},{"date":"2017-08-31","close":11300.0},{"date":"2017-09-01","close":11400.0},{"date":"2017-09-04","close":11300.0},{"date":"2017-09-05","close":11300.0},{"date":"2017-09-06","close":11300.0},{"date":"2017-09-07","close":11300.0},{"date":"2017-09-08","close":11350.0},{"date":"2017-09-11","close":11550.0},{"date":"2017-09-12","close":11500.0},{"date":"2017-09-13","close":11350.0},{"date":"2017-09-14","close":11350.0},{"date":"2017-09-15","close":11200.0},{"date":"2017-09-18","close":11100.0},{"date":"2017-09-19","close":10900.0},{"date":"2017-09-20","close":10900.0},{"date":"2017-09-21","close":10700.0},{"date":"2017-09-22","close":10700.0},{"date":"2017-09-25","close":10400.0},{"date":"2017-09-26","close":10350.0},{"date":"2017-09-27","close":10550.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":10600.0},{"date":"2017-10-10","close":10650.0},{"date":"2017-10-11","close":10650.0},{"date":"2017-10-12","close":10600.0},{"date":"2017-10-13","close":10500.0},{"date":"2017-10-16","close":10700.0},{"date":"2017-10-17","close":11050.0},{"date":"2017-10-18","close":11000.0},{"date":"2017-10-19","close":10950.0},{"date":"2017-10-20","close":10850.0},{"date":"2017-10-23","close":10750.0},{"date":"2017-10-24","close":10900.0},{"date":"2017-10-25","close":10700.0},{"date":"2017-10-26","close":11000.0},{"date":"2017-10-27","close":11000.0},{"date":"2017-10-30","close":11100.0},{"date":"2017-10-31","close":11200.0},{"date":"2017-11-01","close":11250.0},{"date":"2017-11-02","close":11100.0},{"date":"2017-11-03","close":11400.0},{"date":"2017-11-06","close":11500.0},{"date":"2017-11-07","close":11350.0},{"date":"2017-11-08","close":11750.0},{"date":"2017-11-09","close":12000.0},{"date":"2017-11-10","close":12150.0},{"date":"2017-11-13","close":12100.0},{"date":"2017-11-14","close":12450.0},{"date":"2017-11-15","close":12900.0},{"date":"2017-11-16","close":12700.0},{"date":"2017-11-17","close":12650.0},{"date":"2017-11-20","close":12950.0},{"date":"2017-11-21","close":12850.0},{"date":"2017-11-22","close":12400.0},{"date":"2017-11-23","close":12500.0},{"date":"2017-11-24","close":12550.0},{"date":"2017-11-27","close":12550.0},{"date":"2017-11-28","close":12550.0},{"date":"2017-11-29","close":12550.0},{"date":"2017-11-30","close":12950.0},{"date":"2017-12-01","close":13200.0},{"date":"2017-12-04","close":13250.0},{"date":"2017-12-05","close":13000.0},{"date":"2017-12-06","close":12450.0},{"date":"2017-12-07","close":12150.0},{"date":"2017-12-08","close":12050.0},{"date":"2017-12-11","close":12150.0},{"date":"2017-12-12","close":12200.0},{"date":"2017-12-13","close":12400.0},{"date":"2017-12-14","close":12450.0},{"date":"2017-12-15","close":12400.0},{"date":"2017-12-18","close":12200.0},{"date":"2017-12-19","close":11950.0},{"date":"2017-12-20","close":11950.0},{"date":"2017-12-21","close":11750.0},{"date":"2017-12-22","close":11900.0},{"date":"2017-12-26","close":11950.0},{"date":"2017-12-27","close":12200.0},{"date":"2017-12-28","close":12250.0},{"date":"2018-01-02","close":9466.2539},{"date":"2018-01-03","close":9618.9365},{"date":"2018-01-04","close":9351.7441},{"date":"2018-01-05","close":9771.6162},{"date":"2018-01-08","close":9657.1064},{"date":"2018-01-09","close":9657.1064},{"date":"2018-01-10","close":9733.4482},{"date":"2018-01-11","close":10344.1729},{"date":"2018-01-12","close":9886.127},{"date":"2018-01-15","close":10993.0684},{"date":"2018-01-16","close":10916.7285},{"date":"2018-01-17","close":10535.0244},{"date":"2018-01-18","close":10764.0469},{"date":"2018-01-19","close":10611.3662},{"date":"2018-01-22","close":10649.5352},{"date":"2018-01-23","close":10916.7285},{"date":"2018-01-24","close":10725.877},{"date":"2018-01-25","close":11718.3076},{"date":"2018-01-26","close":12252.6924},{"date":"2018-01-29","close":12519.8838},{"date":"2018-01-30","close":12672.5654},{"date":"2018-01-31","close":12596.2256},{"date":"2018-02-01","close":12672.5654},{"date":"2018-02-02","close":12748.9072},{"date":"2018-02-05","close":12748.9072},{"date":"2018-02-06","close":12481.7139},{"date":"2018-02-07","close":12176.3516},{"date":"2018-02-08","close":12214.5205},{"date":"2018-02-09","close":12214.5205},{"date":"2018-02-12","close":12367.2031},{"date":"2018-02-13","close":12481.7139},{"date":"2018-02-14","close":12405.373},{"date":"2018-02-19","close":12481.7139},{"date":"2018-02-20","close":12901.5879},{"date":"2018-02-21","close":12939.7598},{"date":"2018-02-22","close":12367.2031},{"date":"2018-02-23","close":12329.0332},{"date":"2018-02-26","close":12443.543},{"date":"2018-02-27","close":12138.1797},{"date":"2018-02-28","close":11794.6475},{"date":"2018-03-02","close":11680.1367},{"date":"2018-03-05","close":11451.1152},{"date":"2018-03-06","close":11641.9658},{"date":"2018-03-07","close":11680.1367},{"date":"2018-03-08","close":11832.8193},{"date":"2018-03-09","close":11909.1592},{"date":"2018-03-12","close":11985.5},{"date":"2018-03-13","close":11870.9883},{"date":"2018-03-14","close":11870.9883},{"date":"2018-03-15","close":11947.3291},{"date":"2018-03-16","close":11947.3291},{"date":"2018-03-19","close":11832.8193},{"date":"2018-03-20","close":11870.9883},{"date":"2018-03-21","close":12787.0762},{"date":"2018-03-22","close":12634.3955},{"date":"2018-03-23","close":11909.1592},{"date":"2018-03-26","close":12367.2031},{"date":"2018-03-27","close":12481.7139},{"date":"2018-03-28","close":12290.8633},{"date":"2018-03-29","close":12596.2256},{"date":"2018-03-30","close":12519.8838},{"date":"2018-04-02","close":12405.373},{"date":"2018-04-03","close":12939.7598},{"date":"2018-04-04","close":13130.6104},{"date":"2018-04-05","close":13092.4395},{"date":"2018-04-06","close":13588.6562},{"date":"2018-04-09","close":13932.1885},{"date":"2018-04-10","close":14657.4258},{"date":"2018-04-11","close":14275.7227},{"date":"2018-04-12","close":13779.5088},{"date":"2018-04-13","close":13894.0195},{"date":"2018-04-16","close":14008.5293},{"date":"2018-04-17","close":13741.3369},{"date":"2018-04-18","close":13664.9951},{"date":"2018-04-19","close":13092.4395},{"date":"2018-04-20","close":13321.4629},{"date":"2018-04-23","close":12939.7598},{"date":"2018-04-24","close":12672.5654},{"date":"2018-04-25","close":12748.9072},{"date":"2018-04-26","close":12787.0762},{"date":"2018-04-27","close":12519.8838},{"date":"2018-04-30","close":12176.3516},{"date":"2018-05-02","close":11947.3291},{"date":"2018-05-03","close":11756.4775},{"date":"2018-05-04","close":11145.751},{"date":"2018-05-08","close":10916.7285},{"date":"2018-05-09","close":11069.4111},{"date":"2018-05-10","close":10840.3887},{"date":"2018-05-11","close":11069.4111},{"date":"2018-05-14","close":10993.0684},{"date":"2018-05-15","close":11145.751},{"date":"2018-05-16","close":10916.7285},{"date":"2018-05-17","close":10687.7061},{"date":"2018-05-18","close":10802.2188},{"date":"2018-05-21","close":10611.3662},{"date":"2018-05-23","close":10306.0039},{"date":"2018-05-24","close":10306.0039},{"date":"2018-05-25","close":10076.9805},{"date":"2018-05-28","close":9809.7881},{"date":"2018-05-29","close":9504.4258},{"date":"2018-05-30","close":9771.6162},{"date":"2018-05-31","close":9924.2998},{"date":"2018-06-01","close":9771.6162},{"date":"2018-06-04","close":9809.7881},{"date":"2018-06-05","close":9847.959},{"date":"2018-06-07","close":9733.4482},{"date":"2018-06-08","close":9733.4482},{"date":"2018-06-11","close":9695.2754},{"date":"2018-06-12","close":9809.7881},{"date":"2018-06-14","close":9809.7881},{"date":"2018-06-15","close":9657.1064},{"date":"2018-06-18","close":9008.21},{"date":"2018-06-19","close":8550.165},{"date":"2018-06-20","close":8779.1875},{"date":"2018-06-21","close":8435.6543},{"date":"2018-06-22","close":8702.8467},{"date":"2018-06-25","close":8779.1875},{"date":"2018-06-26","close":9084.5518},{"date":"2018-06-27","close":9084.5518},{"date":"2018-06-28","close":8779.1875},{"date":"2018-06-29","close":8779.1875},{"date":"2018-07-02","close":8550.165},{"date":"2018-07-03","close":8435.6543},{"date":"2018-07-04","close":8702.8467},{"date":"2018-07-05","close":8588.335},{"date":"2018-07-06","close":8741.0176},{"date":"2018-07-09","close":8970.0391},{"date":"2018-07-10","close":9008.21},{"date":"2018-07-11","close":8779.1875},{"date":"2018-07-12","close":8817.3584},{"date":"2018-07-13","close":8817.3584},{"date":"2018-07-16","close":9122.7207},{"date":"2018-07-17","close":9122.7207},{"date":"2018-07-18","close":9008.21},{"date":"2018-07-19","close":8855.5293},{"date":"2018-07-20","close":8741.0176},{"date":"2018-07-23","close":8588.335},{"date":"2018-07-24","close":8550.165},{"date":"2018-07-25","close":8588.335},{"date":"2018-07-26","close":8664.6748},{"date":"2018-07-27","close":8779.1875},{"date":"2018-07-30","close":8931.8682},{"date":"2018-07-31","close":9008.21},{"date":"2018-08-01","close":8931.8682},{"date":"2018-08-02","close":8779.1875},{"date":"2018-08-03","close":8779.1875},{"date":"2018-08-06","close":8931.8682},{"date":"2018-08-07","close":8855.5293},{"date":"2018-08-08","close":8893.6982},{"date":"2018-08-09","close":9084.5518},{"date":"2018-08-10","close":9008.21},{"date":"2018-08-13","close":8702.8467},{"date":"2018-08-14","close":8817.3584},{"date":"2018-08-16","close":8588.335},{"date":"2018-08-17","close":8702.8467},{"date":"2018-08-20","close":9046.3809},{"date":"2018-08-21","close":9313.5742},{"date":"2018-08-22","close":9084.5518},{"date":"2018-08-23","close":9199.0625},{"date":"2018-08-24","close":9924.2998},{"date":"2018-08-27","close":9962.4688},{"date":"2018-08-28","close":9962.4688},{"date":"2018-08-29","close":9962.4688},{"date":"2018-08-30","close":9886.127},{"date":"2018-08-31","close":9924.2998},{"date":"2018-09-03","close":9809.7881},{"date":"2018-09-04","close":10115.1504},{"date":"2018-09-05","close":9924.2998},{"date":"2018-09-06","close":9809.7881},{"date":"2018-09-07","close":9618.9365},{"date":"2018-09-10","close":9657.1064},{"date":"2018-09-11","close":10000.6396},{"date":"2018-09-12","close":9886.127},{"date":"2018-09-13","close":9809.7881},{"date":"2018-09-14","close":10076.9805},{"date":"2018-09-17","close":9809.7881},{"date":"2018-09-18","close":9847.959},{"date":"2018-09-19","close":9886.127},{"date":"2018-09-20","close":10191.4912},{"date":"2018-09-21","close":10229.6621},{"date":"2018-09-27","close":11031.2402},{"date":"2018-09-28","close":11222.0918},{"date":"2018-10-01","close":10954.8994},{"date":"2018-10-02","close":10306.0039},{"date":"2018-10-04","close":11374.7734},{"date":"2018-10-05","close":10611.3662},{"date":"2018-10-08","close":9962.4688},{"date":"2018-10-10","close":9542.5947},{"date":"2018-10-11","close":8970.0391},{"date":"2018-10-12","close":9351.7441},{"date":"2018-10-15","close":9046.3809},{"date":"2018-10-16","close":9237.2314},{"date":"2018-10-17","close":9237.2314},{"date":"2018-10-18","close":9313.5742},{"date":"2018-10-19","close":9351.7441},{"date":"2018-10-22","close":9351.7441},{"date":"2018-10-23","close":8931.8682},{"date":"2018-10-24","close":8511.9951},{"date":"2018-10-25","close":8130.2915},{"date":"2018-10-26","close":7901.269},{"date":"2018-10-29","close":7580.6382},{"date":"2018-10-30","close":7977.6084},{"date":"2018-10-31","close":8053.9502},{"date":"2018-11-01","close":8206.6328},{"date":"2018-11-02","close":8473.8242},{"date":"2018-11-05","close":8473.8242},{"date":"2018-11-06","close":8511.9951},{"date":"2018-11-07","close":8473.8242},{"date":"2018-11-08","close":8664.6748},{"date":"2018-11-09","close":8511.9951},{"date":"2018-11-12","close":8244.8027},{"date":"2018-11-13","close":8206.6328},{"date":"2018-11-14","close":8244.8027},{"date":"2018-11-15","close":8130.2915},{"date":"2018-11-16","close":8168.4604},{"date":"2018-11-19","close":8282.9717},{"date":"2018-11-20","close":8359.3125},{"date":"2018-11-21","close":8244.8027},{"date":"2018-11-22","close":7863.0977},{"date":"2018-11-23","close":7786.7573},{"date":"2018-11-26","close":7863.0977},{"date":"2018-11-27","close":7939.4385},{"date":"2018-11-28","close":7977.6084},{"date":"2018-11-29","close":7863.0977},{"date":"2018-11-30","close":8015.7793},{"date":"2018-12-03","close":8092.1196},{"date":"2018-12-04","close":8053.9502},{"date":"2018-12-05","close":8244.8027},{"date":"2018-12-06","close":7863.0977},{"date":"2018-12-07","close":7863.0977},{"date":"2018-12-10","close":7710.416},{"date":"2018-12-11","close":7557.7358},{"date":"2018-12-12","close":7672.2466},{"date":"2018-12-13","close":7672.2466},{"date":"2018-12-14","close":7618.8081},{"date":"2018-12-17","close":7511.9307},{"date":"2018-12-18","close":7527.1992},{"date":"2018-12-19","close":7573.0039},{"date":"2018-12-20","close":7397.4194},{"date":"2018-12-21","close":7458.4917},{"date":"2018-12-24","close":7405.0542},{"date":"2018-12-26","close":7260.0054},{"date":"2018-12-27","close":7627.3052},{"date":"2018-12-28","close":7736.7129},{"date":"2019-01-02","close":7619.4902},{"date":"2019-01-03","close":7392.8594},{"date":"2019-01-04","close":7494.4517},{"date":"2019-01-07","close":7783.6011},{"date":"2019-01-08","close":7760.1577},{"date":"2019-01-09","close":7814.8618},{"date":"2019-01-10","close":7799.231},{"date":"2019-01-11","close":7799.231},{"date":"2019-01-14","close":7971.1577},{"date":"2019-01-15","close":7932.0845},{"date":"2019-01-16","close":7971.1577},{"date":"2019-01-17","close":8049.3062},{"date":"2019-01-18","close":8166.5293},{"date":"2019-01-21","close":8166.5293},{"date":"2019-01-22","close":8166.5293},{"date":"2019-01-23","close":8127.4556},{"date":"2019-01-24","close":8205.6045},{"date":"2019-01-25","close":8244.6787},{"date":"2019-01-28","close":8088.3813},{"date":"2019-01-29","close":8049.3062},{"date":"2019-01-30","close":7893.0098},{"date":"2019-01-31","close":7932.0845},{"date":"2019-02-01","close":8010.2324},{"date":"2019-02-07","close":8127.4556},{"date":"2019-02-08","close":8127.4556},{"date":"2019-02-11","close":8361.9014},{"date":"2019-02-12","close":8361.9014},{"date":"2019-02-13","close":8440.0508},{"date":"2019-02-14","close":8518.2002},{"date":"2019-02-15","close":8400.9766},{"date":"2019-02-18","close":8518.2002},{"date":"2019-02-19","close":8557.2734},{"date":"2019-02-20","close":8518.2002},{"date":"2019-02-21","close":8440.0508},{"date":"2019-02-22","close":8361.9014},{"date":"2019-02-25","close":8361.9014},{"date":"2019-02-26","close":8479.124},{"date":"2019-02-27","close":8518.2002},{"date":"2019-02-28","close":9026.1641},{"date":"2019-03-04","close":10393.7656},{"date":"2019-03-05","close":10393.7656},{"date":"2019-03-06","close":10081.1699},{"date":"2019-03-07","close":9963.9492},{"date":"2019-03-08","close":10003.0225},{"date":"2019-03-11","close":9963.9492},{"date":"2019-03-12","close":10159.3193},{"date":"2019-03-13","close":9846.7256},{"date":"2019-03-14","close":9885.7998},{"date":"2019-03-15","close":10706.3604},{"date":"2019-03-18","close":11214.3262},{"date":"2019-03-19","close":11487.8457},{"date":"2019-03-20","close":11644.1436},{"date":"2019-03-21","close":11683.2178},{"date":"2019-03-22","close":11175.252},{"date":"2019-03-25","close":10198.3936},{"date":"2019-03-26","close":10354.6914},{"date":"2019-03-27","close":11800.4424},{"date":"2019-03-28","close":11175.252},{"date":"2019-03-29","close":10940.8057},{"date":"2019-04-01","close":11331.5479},{"date":"2019-04-02","close":10862.6582},{"date":"2019-04-03","close":11018.9541},{"date":"2019-04-04","close":10940.8057},{"date":"2019-04-05","close":11331.5479},{"date":"2019-04-08","close":11018.9541},{"date":"2019-04-09","close":10784.5088},{"date":"2019-04-10","close":10784.5088},{"date":"2019-04-11","close":10628.2119},{"date":"2019-04-12","close":10745.4346},{"date":"2019-04-15","close":10550.0635},{"date":"2019-04-16","close":10120.2441},{"date":"2019-04-17","close":10159.3193},{"date":"2019-04-18","close":9963.9492},{"date":"2019-04-19","close":10198.3936},{"date":"2019-04-22","close":10471.9141},{"date":"2019-04-23","close":10393.7656},{"date":"2019-04-24","close":10159.3193},{"date":"2019-04-25","close":10003.0225},{"date":"2019-04-26","close":9846.7256},{"date":"2019-04-29","close":10237.4678},{"date":"2019-04-30","close":10315.6162},{"date":"2019-05-02","close":10315.6162},{"date":"2019-05-03","close":10120.2441},{"date":"2019-05-07","close":10081.1699},{"date":"2019-05-08","close":9846.7256},{"date":"2019-05-09","close":9534.1309},{"date":"2019-05-10","close":9612.2793},{"date":"2019-05-13","close":9026.1641},{"date":"2019-05-14","close":9104.3135},{"date":"2019-05-15","close":9807.6514},{"date":"2019-05-16","close":9104.3135},{"date":"2019-05-17","close":8869.8662},{"date":"2019-05-20","close":8440.0508},{"date":"2019-05-21","close":8518.2002},{"date":"2019-05-22","close":8713.5703},{"date":"2019-05-23","close":8635.4209},{"date":"2019-05-24","close":8791.7188},{"date":"2019-05-27","close":8557.2734},{"date":"2019-05-28","close":8674.4961},{"date":"2019-05-29","close":8400.9766},{"date":"2019-05-30","close":8361.9014},{"date":"2019-05-31","close":8674.4961},{"date":"2019-06-03","close":8752.6455},{"date":"2019-06-04","close":8674.4961},{"date":"2019-06-05","close":8869.8662},{"date":"2019-06-07","close":8869.8662},{"date":"2019-06-10","close":8869.8662},{"date":"2019-06-11","close":8987.0898},{"date":"2019-06-12","close":8948.0156},{"date":"2019-06-13","close":8908.9424},{"date":"2019-06-14","close":8987.0898},{"date":"2019-06-17","close":8948.0156},{"date":"2019-06-18","close":8869.8662},{"date":"2019-06-19","close":8869.8662},{"date":"2019-06-20","close":8987.0898},{"date":"2019-06-21","close":9065.2393},{"date":"2019-06-24","close":8948.0156},{"date":"2019-06-25","close":8791.7188},{"date":"2019-06-26","close":8791.7188},{"date":"2019-06-27","close":8791.7188},{"date":"2019-06-28","close":8791.7188},{"date":"2019-07-01","close":8830.7939},{"date":"2019-07-02","close":8791.7188},{"date":"2019-07-03","close":8752.6455},{"date":"2019-07-04","close":8557.2734},{"date":"2019-07-05","close":8596.3486},{"date":"2019-07-08","close":8400.9766},{"date":"2019-07-09","close":8010.2324},{"date":"2019-07-10","close":8166.5293},{"date":"2019-07-11","close":8244.6787},{"date":"2019-07-12","close":8244.6787},{"date":"2019-07-15","close":7932.0845},{"date":"2019-07-16","close":8088.3813},{"date":"2019-07-17","close":8127.4556},{"date":"2019-07-18","close":8049.3062},{"date":"2019-07-19","close":8127.4556},{"date":"2019-07-22","close":8010.2324},{"date":"2019-07-23","close":7971.1577},{"date":"2019-07-24","close":7853.9355},{"date":"2019-07-25","close":7713.2695},{"date":"2019-07-26","close":7713.2695},{"date":"2019-07-29","close":7424.1177},{"date":"2019-07-30","close":7416.3027},{"date":"2019-07-31","close":7361.5996},{"date":"2019-08-01","close":7361.5996},{"date":"2019-08-02","close":7361.5996},{"date":"2019-08-05","close":6978.6714},{"date":"2019-08-06","close":6728.5962},{"date":"2019-08-07","close":6658.2622},{"date":"2019-08-08","close":7017.7451},{"date":"2019-08-09","close":7095.8945},{"date":"2019-08-12","close":7150.5981},{"date":"2019-08-13","close":7056.8198},{"date":"2019-08-14","close":7080.2646},{"date":"2019-08-16","close":6759.855},{"date":"2019-08-19","close":6814.5596},{"date":"2019-08-20","close":8830.7939},{"date":"2019-08-21","close":9338.7588},{"date":"2019-08-22","close":8987.0898},{"date":"2019-08-23","close":8830.7939},{"date":"2019-08-26","close":9104.3135},{"date":"2019-08-27","close":8596.3486},{"date":"2019-08-28","close":8596.3486},{"date":"2019-08-29","close":8948.0156},{"date":"2019-08-30","close":8752.6455},{"date":"2019-09-02","close":8557.2734},{"date":"2019-09-03","close":8674.4961},{"date":"2019-09-04","close":7971.1577},{"date":"2019-09-05","close":7932.0845},{"date":"2019-09-06","close":8049.3062},{"date":"2019-09-09","close":9416.9092},{"date":"2019-09-10","close":9299.6846},{"date":"2019-09-11","close":8948.0156},{"date":"2019-09-16","close":9221.5361},{"date":"2019-09-17","close":9026.1641},{"date":"2019-09-18","close":8948.0156},{"date":"2019-09-19","close":9065.2393},{"date":"2019-09-20","close":9104.3135},{"date":"2019-09-23","close":8557.2734},{"date":"2019-09-24","close":8596.3486},{"date":"2019-09-25","close":8244.6787},{"date":"2019-09-26","close":8596.3486},{"date":"2019-09-27","close":8713.5703},{"date":"2019-09-30","close":8479.124},{"date":"2019-10-01","close":8635.4209},{"date":"2019-10-02","close":8557.2734},{"date":"2019-10-04","close":8713.5703},{"date":"2019-10-07","close":9026.1641},{"date":"2019-10-08","close":8674.4961},{"date":"2019-10-10","close":8713.5703},{"date":"2019-10-11","close":8908.9424},{"date":"2019-10-14","close":8869.8662},{"date":"2019-10-15","close":8869.8662},{"date":"2019-10-16","close":9182.4609},{"date":"2019-10-17","close":8987.0898},{"date":"2019-10-18","close":8830.7939},{"date":"2019-10-21","close":8791.7188},{"date":"2019-10-22","close":8869.8662},{"date":"2019-10-23","close":9026.1641},{"date":"2019-10-24","close":8791.7188},{"date":"2019-10-25","close":8713.5703},{"date":"2019-10-28","close":8791.7188},{"date":"2019-10-29","close":9026.1641},{"date":"2019-10-30","close":9026.1641},{"date":"2019-10-31","close":9221.5361},{"date":"2019-11-01","close":9143.3887},{"date":"2019-11-04","close":9221.5361},{"date":"2019-11-05","close":9729.5039},{"date":"2019-11-06","close":9416.9092},{"date":"2019-11-07","close":9221.5361},{"date":"2019-11-08","close":8869.8662},{"date":"2019-11-11","close":8869.8662},{"date":"2019-11-12","close":8948.0156},{"date":"2019-11-13","close":8752.6455},{"date":"2019-11-14","close":8713.5703},{"date":"2019-11-15","close":8635.4209},{"date":"2019-11-18","close":8713.5703},{"date":"2019-11-19","close":8440.0508},{"date":"2019-11-20","close":8166.5293},{"date":"2019-11-21","close":8010.2324},{"date":"2019-11-22","close":7932.0845},{"date":"2019-11-25","close":7971.1577},{"date":"2019-11-26","close":8283.7529},{"date":"2019-11-27","close":8440.0508},{"date":"2019-11-28","close":8166.5293},{"date":"2019-11-29","close":8166.5293},{"date":"2019-12-02","close":8088.3813},{"date":"2019-12-03","close":8088.3813},{"date":"2019-12-04","close":8010.2324},{"date":"2019-12-05","close":7814.8618},{"date":"2019-12-06","close":8010.2324},{"date":"2019-12-09","close":8010.2324},{"date":"2019-12-10","close":8088.3813},{"date":"2019-12-11","close":8166.5293},{"date":"2019-12-12","close":8244.6787},{"date":"2019-12-13","close":8244.6787},{"date":"2019-12-16","close":8361.9014},{"date":"2019-12-17","close":8322.8271},{"date":"2019-12-18","close":8283.7529},{"date":"2019-12-19","close":8440.0508},{"date":"2019-12-20","close":8244.6787},{"date":"2019-12-23","close":8322.8271},{"date":"2019-12-24","close":8205.6045},{"date":"2019-12-26","close":8361.9014},{"date":"2019-12-27","close":8537.4365},{"date":"2019-12-30","close":8577.333},{"date":"2020-01-02","close":8816.6992},{"date":"2020-01-03","close":8816.6992},{"date":"2020-01-06","close":8577.333},{"date":"2020-01-07","close":8617.2266},{"date":"2020-01-08","close":8098.5967},{"date":"2020-01-09","close":8377.8594},{"date":"2020-01-10","close":8457.6484},{"date":"2020-01-13","close":8617.2266},{"date":"2020-01-14","close":8577.333},{"date":"2020-01-15","close":8617.2266},{"date":"2020-01-16","close":8736.9102},{"date":"2020-01-17","close":8776.8057},{"date":"2020-01-20","close":8736.9102},{"date":"2020-01-21","close":8736.9102},{"date":"2020-01-22","close":9016.1729},{"date":"2020-01-23","close":9215.6445},{"date":"2020-01-28","close":9614.5918},{"date":"2020-01-29","close":9095.9619},{"date":"2020-01-30","close":8776.8057},{"date":"2020-01-31","close":8337.9648},{"date":"2020-02-03","close":8298.0693},{"date":"2020-02-04","close":8457.6484},{"date":"2020-02-05","close":8497.543},{"date":"2020-02-06","close":8856.5938},{"date":"2020-02-07","close":8896.4893},{"date":"2020-02-10","close":8776.8057},{"date":"2020-02-11","close":8816.6992},{"date":"2020-02-12","close":8776.8057},{"date":"2020-02-13","close":8697.0156},{"date":"2020-02-14","close":8657.1211},{"date":"2020-02-17","close":8657.1211},{"date":"2020-02-18","close":8537.4365},{"date":"2020-02-19","close":8617.2266},{"date":"2020-02-20","close":8457.6484},{"date":"2020-02-21","close":8417.7539},{"date":"2020-02-24","close":8138.4917},{"date":"2020-02-25","close":8138.4917},{"date":"2020-02-26","close":8018.8076},{"date":"2020-02-27","close":7835.2925},{"date":"2020-02-28","close":7380.4951},{"date":"2020-03-02","close":7715.6084},{"date":"2020-03-03","close":7883.166},{"date":"2020-03-04","close":7891.1465},{"date":"2020-03-05","close":7978.9146},{"date":"2020-03-06","close":7954.9771},{"date":"2020-03-09","close":7954.9771},{"date":"2020-03-10","close":7460.2842},{"date":"2020-03-11","close":7244.8535},{"date":"2020-03-12","close":6558.667},{"date":"2020-03-13","close":6032.0586},{"date":"2020-03-16","close":5984.1855},{"date":"2020-03-17","close":6024.0801},{"date":"2020-03-18","close":6048.0166},{"date":"2020-03-19","close":5058.6313},{"date":"2020-03-20","close":5481.5137},{"date":"2020-03-23","close":5513.4292},{"date":"2020-03-24","close":5904.396},{"date":"2020-03-25","close":6263.4473},{"date":"2020-03-26","close":6383.1309},{"date":"2020-03-27","close":6766.1191},{"date":"2020-03-30","close":7181.0225},{"date":"2020-03-31","close":7571.9888},{"date":"2020-04-01","close":7173.0435},{"date":"2020-04-02","close":7236.874},{"date":"2020-04-03","close":7220.917},{"date":"2020-04-06","close":7619.8633},{"date":"2020-04-07","close":7619.8633},{"date":"2020-04-08","close":7627.8413},{"date":"2020-04-09","close":8896.4893},{"date":"2020-04-10","close":8337.9648},{"date":"2020-04-13","close":7643.7998},{"date":"2020-04-14","close":7595.9258},{"date":"2020-04-16","close":7516.1357},{"date":"2020-04-17","close":7635.8193},{"date":"2020-04-20","close":7683.6938},{"date":"2020-04-21","close":7739.5469},{"date":"2020-04-22","close":7667.7354},{"date":"2020-04-23","close":7787.4194},{"date":"2020-04-24","close":7635.8193},{"date":"2020-04-27","close":7747.5244},{"date":"2020-04-28","close":7731.5669},{"date":"2020-04-29","close":7747.5244},{"date":"2020-05-04","close":7571.9888},{"date":"2020-05-06","close":7739.5469},{"date":"2020-05-07","close":8736.9102},{"date":"2020-05-08","close":8776.8057},{"date":"2020-05-11","close":8417.7539},{"date":"2020-05-12","close":8856.5938},{"date":"2020-05-13","close":8856.5938},{"date":"2020-05-14","close":8896.4893},{"date":"2020-05-15","close":8936.3838},{"date":"2020-05-18","close":9056.0664},{"date":"2020-05-19","close":8697.0156},{"date":"2020-05-20","close":9016.1729},{"date":"2020-05-21","close":9534.8027},{"date":"2020-05-22","close":9455.0127},{"date":"2020-05-25","close":9494.9082},{"date":"2020-05-26","close":9494.9082},{"date":"2020-05-27","close":9215.6445},{"date":"2020-05-28","close":8856.5938},{"date":"2020-05-29","close":9135.8555},{"date":"2020-06-01","close":9295.4336},{"date":"2020-06-02","close":9175.751},{"date":"2020-06-03","close":8976.2783},{"date":"2020-06-04","close":9056.0664},{"date":"2020-06-05","close":9335.3291},{"date":"2020-06-08","close":9734.2754},{"date":"2020-06-09","close":9814.0635},{"date":"2020-06-10","close":9973.6416},{"date":"2020-06-11","close":9853.959},{"date":"2020-06-12","close":9614.5918},{"date":"2020-06-15","close":8816.6992},{"date":"2020-06-16","close":9455.0127},{"date":"2020-06-17","close":9933.748},{"date":"2020-06-18","close":10053.4316},{"date":"2020-06-19","close":9694.3809},{"date":"2020-06-22","close":9774.1699},{"date":"2020-06-23","close":9574.6973},{"date":"2020-06-24","close":10492.2715},{"date":"2020-06-25","close":10292.7988},{"date":"2020-06-26","close":10133.2197},{"date":"2020-06-29","close":9774.1699},{"date":"2020-06-30","close":10053.4316},{"date":"2020-07-01","close":9694.3809},{"date":"2020-07-02","close":9814.0635},{"date":"2020-07-03","close":9853.959},{"date":"2020-07-06","close":10332.6924},{"date":"2020-07-07","close":10093.3271},{"date":"2020-07-08","close":10292.7988},{"date":"2020-07-09","close":10572.0605},{"date":"2020-07-10","close":10572.0605},{"date":"2020-07-13","close":11489.6357},{"date":"2020-07-14","close":11569.4248},{"date":"2020-07-15","close":11449.7412},{"date":"2020-07-16","close":10771.5342},{"date":"2020-07-17","close":10771.5342},{"date":"2020-07-20","close":10931.1113},{"date":"2020-07-21","close":11250.2686},{"date":"2020-07-22","close":11609.3193},{"date":"2020-07-23","close":12327.4219},{"date":"2020-07-24","close":12207.7373},{"date":"2020-07-27","close":11250.2686},{"date":"2020-07-28","close":11369.9521},{"date":"2020-07-29","close":11689.1084},{"date":"2020-07-30","close":11489.6357},{"date":"2020-07-31","close":11130.584},{"date":"2020-08-03","close":10931.1113},{"date":"2020-08-04","close":11649.2139},{"date":"2020-08-05","close":11968.3711},{"date":"2020-08-06","close":11808.792},{"date":"2020-08-07","close":12327.4219},{"date":"2020-08-10","close":13284.8916},{"date":"2020-08-11","close":13085.4189},{"date":"2020-08-12","close":12367.3174},{"date":"2020-08-13","close":12447.1064},{"date":"2020-08-14","close":12726.3662},{"date":"2020-08-18","close":12127.9482},{"date":"2020-08-19","close":13045.5234},{"date":"2020-08-20","close":12526.8945},{"date":"2020-08-21","close":13005.6299},{"date":"2020-08-24","close":13045.5234},{"date":"2020-08-25","close":13005.6299},{"date":"2020-08-26","close":13404.5762},{"date":"2020-08-27","close":12925.8398},{"date":"2020-08-28","close":13165.207},{"date":"2020-08-31","close":13723.7314},{"date":"2020-09-01","close":13524.2588},{"date":"2020-09-02","close":13524.2588},{"date":"2020-09-03","close":15239.7266},{"date":"2020-09-04","close":15758.3555},{"date":"2020-09-07","close":14721.0947},{"date":"2020-09-08","close":14002.9932},{"date":"2020-09-09","close":14002.9932},{"date":"2020-09-10","close":14481.7285},{"date":"2020-09-11","close":14681.2031},{"date":"2020-09-14","close":14521.623},{"date":"2020-09-15","close":14322.1504},{"date":"2020-09-16","close":13963.0986},{"date":"2020-09-17","close":13284.8916},{"date":"2020-09-18","close":13244.9961},{"date":"2020-09-21","close":12646.5771},{"date":"2020-09-22","close":12167.8438},{"date":"2020-09-23","close":11968.3711},{"date":"2020-09-24","close":11090.6904},{"date":"2020-09-25","close":11290.1641},{"date":"2020-09-28","close":11569.4248},{"date":"2020-09-29","close":11609.3193},{"date":"2020-10-05","close":12088.0547},{"date":"2020-10-06","close":12247.6328},{"date":"2020-10-07","close":11968.3711},{"date":"2020-10-08","close":11848.6875},{"date":"2020-10-12","close":11409.8467},{"date":"2020-10-13","close":11290.1641},{"date":"2020-10-14","close":11409.8467},{"date":"2020-10-15","close":10572.0605},{"date":"2020-10-16","close":10572.0605},{"date":"2020-10-19","close":10532.165},{"date":"2020-10-20","close":10532.165},{"date":"2020-10-21","close":10532.165},{"date":"2020-10-22","close":10213.0088},{"date":"2020-10-23","close":10532.165},{"date":"2020-10-26","close":9614.5918},{"date":"2020-10-27","close":9614.5918},{"date":"2020-10-28","close":10093.3271},{"date":"2020-10-29","close":10213.0088},{"date":"2020-10-30","close":9734.2754},{"date":"2020-11-02","close":9734.2754},{"date":"2020-11-03","close":10173.1162},{"date":"2020-11-04","close":10372.5879},{"date":"2020-11-05","close":11050.7949},{"date":"2020-11-06","close":10851.3223},{"date":"2020-11-09","close":10771.5342},{"date":"2020-11-10","close":10611.9551},{"date":"2020-11-11","close":10252.9053},{"date":"2020-11-12","close":10532.165},{"date":"2020-11-13","close":10572.0605},{"date":"2020-11-16","close":10492.2715},{"date":"2020-11-17","close":10093.3271},{"date":"2020-11-18","close":10213.0088},{"date":"2020-11-19","close":10412.4814},{"date":"2020-11-20","close":10651.8496},{"date":"2020-11-23","close":10572.0605},{"date":"2020-11-24","close":10452.377},{"date":"2020-11-25","close":10213.0088},{"date":"2020-11-26","close":10412.4814},{"date":"2020-11-27","close":10412.4814},{"date":"2020-11-30","close":10651.8496},{"date":"2020-12-01","close":10651.8496},{"date":"2020-12-02","close":10611.9551},{"date":"2020-12-03","close":10492.2715},{"date":"2020-12-04","close":10372.5879},{"date":"2020-12-07","close":10572.0605},{"date":"2020-12-08","close":10213.0088},{"date":"2020-12-09","close":10213.0088},{"date":"2020-12-10","close":10133.2197},{"date":"2020-12-11","close":10133.2197},{"date":"2020-12-14","close":10452.377},{"date":"2020-12-15","close":10651.8496},{"date":"2020-12-16","close":10611.9551},{"date":"2020-12-17","close":10412.4814},{"date":"2020-12-18","close":10572.0605},{"date":"2020-12-21","close":11130.584},{"date":"2020-12-22","close":10611.9551},{"date":"2020-12-23","close":10731.6387},{"date":"2020-12-24","close":10572.0605},{"date":"2020-12-28","close":10252.9053},{"date":"2020-12-29","close":10634.4453},{"date":"2020-12-30","close":10553.2656},{"date":"2021-01-04","close":10390.9082},{"date":"2021-01-05","close":10431.4971},{"date":"2021-01-06","close":11121.5176},{"date":"2021-01-07","close":10959.1611},{"date":"2021-01-08","close":10715.625},{"date":"2021-01-11","close":10228.5498},{"date":"2021-01-12","close":10269.1406},{"date":"2021-01-13","close":10390.9082},{"date":"2021-01-14","close":10837.3926},{"date":"2021-01-15","close":12379.793},{"date":"2021-01-18","close":12826.2773},{"date":"2021-01-19","close":12582.7393},{"date":"2021-01-20","close":12379.793},{"date":"2021-01-21","close":11973.8984},{"date":"2021-01-22","close":12095.667},{"date":"2021-01-25","close":12136.2559},{"date":"2021-01-26","close":12055.0762},{"date":"2021-01-27","close":12014.4873},{"date":"2021-01-28","close":11689.7725},{"date":"2021-01-29","close":11162.1084},{"date":"2021-02-01","close":11365.0566},{"date":"2021-02-02","close":11446.2363},{"date":"2021-02-03","close":11283.877},{"date":"2021-02-04","close":11446.2363},{"date":"2021-02-05","close":11446.2363},{"date":"2021-02-08","close":11283.877},{"date":"2021-02-09","close":11689.7725},{"date":"2021-02-10","close":11689.7725},{"date":"2021-02-15","close":11933.3076},{"date":"2021-02-16","close":11568.0029},{"date":"2021-02-17","close":11770.9502},{"date":"2021-02-18","close":11689.7725},{"date":"2021-02-19","close":11527.4141},{"date":"2021-02-22","close":11365.0566},{"date":"2021-02-23","close":11202.6973},{"date":"2021-02-24","close":10634.4453},{"date":"2021-02-25","close":10918.5723},{"date":"2021-02-26","close":10553.2666},{"date":"2021-03-02","close":10512.6768},{"date":"2021-03-03","close":10675.0342},{"date":"2021-03-04","close":10512.6768},{"date":"2021-03-05","close":10472.0869},{"date":"2021-03-08","close":10350.3184},{"date":"2021-03-09","close":10187.9609},{"date":"2021-03-10","close":9944.4238},{"date":"2021-03-11","close":10228.5498},{"date":"2021-03-12","close":10390.9082},{"date":"2021-03-15","close":10472.0869},{"date":"2021-03-16","close":10553.2666},{"date":"2021-03-17","close":10675.0342},{"date":"2021-03-18","close":10553.2666},{"date":"2021-03-19","close":10593.8555},{"date":"2021-03-22","close":10512.6768},{"date":"2021-03-23","close":10431.4971},{"date":"2021-03-24","close":10390.9082},{"date":"2021-03-25","close":10228.5498},{"date":"2021-03-26","close":10512.6768},{"date":"2021-03-29","close":10593.8555},{"date":"2021-03-30","close":10634.4453},{"date":"2021-03-31","close":10756.2129},{"date":"2021-04-01","close":10715.625},{"date":"2021-04-02","close":10593.8555},{"date":"2021-04-05","close":10472.0869},{"date":"2021-04-06","close":10553.2666},{"date":"2021-04-07","close":10634.4453},{"date":"2021-04-08","close":11080.9297},{"date":"2021-04-09","close":11080.9297},{"date":"2021-04-12","close":11202.6973},{"date":"2021-04-13","close":11202.6973},{"date":"2021-04-14","close":11162.1084},{"date":"2021-04-15","close":11405.6445},{"date":"2021-04-16","close":11243.2871},{"date":"2021-04-19","close":11121.5176},{"date":"2021-04-20","close":11162.1084},{"date":"2021-04-21","close":11080.9297},{"date":"2021-04-22","close":11080.9297},{"date":"2021-04-23","close":11243.2871},{"date":"2021-04-26","close":11446.2363},{"date":"2021-04-27","close":11446.2363},{"date":"2021-04-28","close":10837.3926},{"date":"2021-04-29","close":10675.0342},{"date":"2021-04-30","close":10553.2666},{"date":"2021-05-03","close":10553.2666},{"date":"2021-05-04","close":10512.6768},{"date":"2021-05-06","close":10675.0342},{"date":"2021-05-07","close":10877.9814},{"date":"2021-05-10","close":11040.3398},{"date":"2021-05-11","close":10918.5723},{"date":"2021-05-12","close":10715.625},{"date":"2021-05-13","close":10593.8555},{"date":"2021-05-14","close":10634.4453},{"date":"2021-05-17","close":10999.751},{"date":"2021-05-18","close":10999.751},{"date":"2021-05-20","close":10999.751},{"date":"2021-05-21","close":10999.751},{"date":"2021-05-24","close":10553.2666},{"date":"2021-05-25","close":10675.0342},{"date":"2021-05-26","close":10593.8555},{"date":"2021-05-27","close":10634.4453},{"date":"2021-05-28","close":10756.2129},{"date":"2021-05-31","close":10959.1611},{"date":"2021-06-01","close":10877.9814},{"date":"2021-06-02","close":10837.3926},{"date":"2021-06-03","close":10796.8037},{"date":"2021-06-04","close":10715.625},{"date":"2021-06-07","close":11202.6973},{"date":"2021-06-08","close":11080.9297},{"date":"2021-06-09","close":10918.5723},{"date":"2021-06-10","close":10959.1611},{"date":"2021-06-11","close":10959.1611},{"date":"2021-06-14","close":11121.5176},{"date":"2021-06-15","close":11121.5176},{"date":"2021-06-16","close":11324.4658},{"date":"2021-06-17","close":11405.6445},{"date":"2021-06-18","close":11365.0566},{"date":"2021-06-21","close":11608.5928},{"date":"2021-06-22","close":11811.54},{"date":"2021-06-23","close":11730.3623},{"date":"2021-06-24","close":11568.0029},{"date":"2021-06-25","close":11892.7188},{"date":"2021-06-28","close":11973.8984},{"date":"2021-06-29","close":11933.3076},{"date":"2021-06-30","close":11811.54},{"date":"2021-07-01","close":11852.1289},{"date":"2021-07-02","close":11852.1289},{"date":"2021-07-05","close":11649.1816},{"date":"2021-07-06","close":11568.0029},{"date":"2021-07-07","close":11689.7725},{"date":"2021-07-08","close":11770.9502},{"date":"2021-07-09","close":11365.0566},{"date":"2021-07-12","close":11527.4141},{"date":"2021-07-13","close":11405.6445},{"date":"2021-07-14","close":11446.2363},{"date":"2021-07-15","close":11486.8242},{"date":"2021-07-16","close":11365.0566},{"date":"2021-07-19","close":11283.877},{"date":"2021-07-20","close":10999.751},{"date":"2021-07-21","close":10999.751},{"date":"2021-07-22","close":11040.3398},{"date":"2021-07-23","close":10999.751},{"date":"2021-07-26","close":10877.9814},{"date":"2021-07-27","close":10877.9814},{"date":"2021-07-28","close":10512.6768},{"date":"2021-07-29","close":10593.8555},{"date":"2021-07-30","close":10553.2666},{"date":"2021-08-02","close":10634.4453},{"date":"2021-08-03","close":10715.625},{"date":"2021-08-04","close":10796.8037},{"date":"2021-08-05","close":10796.8037},{"date":"2021-08-06","close":10715.625},{"date":"2021-08-09","close":10715.625},{"date":"2021-08-10","close":10675.0342},{"date":"2021-08-11","close":10553.2666},{"date":"2021-08-12","close":10350.3184},{"date":"2021-08-13","close":10106.7812},{"date":"2021-08-17","close":9822.6553},{"date":"2021-08-18","close":9863.2451},{"date":"2021-08-19","close":9497.9404},{"date":"2021-08-20","close":9173.2236},{"date":"2021-08-23","close":9335.582},{"date":"2021-08-24","close":9619.708},{"date":"2021-08-25","close":9822.6553},{"date":"2021-08-26","close":9741.4766},{"date":"2021-08-27","close":9944.4238},{"date":"2021-08-30","close":9985.0137},{"date":"2021-08-31","close":9985.0137},{"date":"2021-09-01","close":9985.0137},{"date":"2021-09-02","close":9944.4238},{"date":"2021-09-03","close":9985.0137},{"date":"2021-09-06","close":10106.7812},{"date":"2021-09-07","close":9985.0137},{"date":"2021-09-08","close":9822.6553},{"date":"2021-09-09","close":9660.2969},{"date":"2021-09-10","close":9660.2969},{"date":"2021-09-13","close":9538.5293},{"date":"2021-09-14","close":9538.5293},{"date":"2021-09-15","close":9497.9404},{"date":"2021-09-16","close":9416.7598},{"date":"2021-09-17","close":9416.7598},{"date":"2021-09-23","close":9376.1709},{"date":"2021-09-24","close":9294.9922},{"date":"2021-09-27","close":9335.582},{"date":"2021-09-28","close":9254.4033},{"date":"2021-09-29","close":8970.2754},{"date":"2021-09-30","close":8970.2754},{"date":"2021-10-01","close":8686.1504},{"date":"2021-10-05","close":8320.8447},{"date":"2021-10-06","close":8117.8965},{"date":"2021-10-07","close":8320.8447},{"date":"2021-10-08","close":8239.666},{"date":"2021-10-12","close":8077.3076},{"date":"2021-10-13","close":8239.666},{"date":"2021-10-14","close":8523.792},{"date":"2021-10-15","close":8604.9717},{"date":"2021-10-18","close":8523.792},{"date":"2021-10-19","close":8686.1504},{"date":"2021-10-20","close":8645.5596},{"date":"2021-10-21","close":8442.6133},{"date":"2021-10-22","close":8523.792},{"date":"2021-10-25","close":8483.2021},{"date":"2021-10-26","close":8564.3818},{"date":"2021-10-27","close":8564.3818},{"date":"2021-10-28","close":8564.3818},{"date":"2021-10-29","close":8402.0225},{"date":"2021-11-01","close":8280.2539},{"date":"2021-11-02","close":8402.0225},{"date":"2021-11-03","close":8239.666},{"date":"2021-11-04","close":8158.4868},{"date":"2021-11-05","close":8109.7793},{"date":"2021-11-08","close":8158.4868},{"date":"2021-11-09","close":8117.8965},{"date":"2021-11-10","close":8044.8345},{"date":"2021-11-11","close":7793.1821},{"date":"2021-11-12","close":7963.6562},{"date":"2021-11-15","close":8020.4819},{"date":"2021-11-16","close":8061.0718},{"date":"2021-11-17","close":8036.7183},{"date":"2021-11-18","close":7971.7754},{"date":"2021-11-19","close":7963.6562},{"date":"2021-11-22","close":8020.4819},{"date":"2021-11-23","close":8004.2466},{"date":"2021-11-24","close":8028.6001},{"date":"2021-11-25","close":8061.0718},{"date":"2021-11-26","close":8036.7183},{"date":"2021-11-29","close":7736.356},{"date":"2021-11-30","close":7314.2256},{"date":"2021-12-01","close":7403.5225},{"date":"2021-12-02","close":7541.5264},{"date":"2021-12-03","close":7760.7095},{"date":"2021-12-06","close":7736.356},{"date":"2021-12-07","close":8077.3076},{"date":"2021-12-08","close":8036.7183},{"date":"2021-12-09","close":8158.4868},{"date":"2021-12-10","close":8199.0752},{"date":"2021-12-13","close":8101.6621},{"date":"2021-12-14","close":8199.0752},{"date":"2021-12-15","close":8564.3818},{"date":"2021-12-16","close":8726.7393},{"date":"2021-12-17","close":8929.6855},{"date":"2021-12-20","close":8604.9717},{"date":"2021-12-21","close":8564.3818},{"date":"2021-12-22","close":8604.9717},{"date":"2021-12-23","close":8604.9717},{"date":"2021-12-24","close":8645.5596},{"date":"2021-12-27","close":8848.5078},{"date":"2021-12-28","close":8848.5078},{"date":"2021-12-29","close":9030.7803},{"date":"2021-12-30","close":8865.0781},{"date":"2022-01-03","close":10750.0},{"date":"2022-01-04","close":8865.0781},{"date":"2022-01-05","close":8906.5029},{"date":"2022-01-06","close":8823.6523},{"date":"2022-01-07","close":8947.9297},{"date":"2022-01-10","close":8906.5029},{"date":"2022-01-11","close":8657.9502},{"date":"2022-01-12","close":8782.2275},{"date":"2022-01-13","close":8657.9502},{"date":"2022-01-14","close":8450.8223},{"date":"2022-01-17","close":8326.5449},{"date":"2022-01-18","close":8285.1191},{"date":"2022-01-19","close":8492.248},{"date":"2022-01-20","close":8450.8223},{"date":"2022-01-21","close":8260.2637},{"date":"2022-01-24","close":8160.8423},{"date":"2022-01-25","close":8061.4209},{"date":"2022-01-26","close":8061.4209},{"date":"2022-01-27","close":7895.7192},{"date":"2022-01-28","close":8077.9917},{"date":"2022-02-03","close":8326.5449},{"date":"2022-02-04","close":9735.0156},{"date":"2022-02-07","close":9610.7383},{"date":"2022-02-08","close":9610.7383},{"date":"2022-02-09","close":9610.7383},{"date":"2022-02-10","close":9486.4619},{"date":"2022-02-11","close":9030.7803},{"date":"2022-02-14","close":8740.8018},{"date":"2022-02-15","close":8657.9502},{"date":"2022-02-16","close":8947.9297},{"date":"2022-02-17","close":8657.9502},{"date":"2022-02-18","close":8823.6523},{"date":"2022-02-21","close":9113.6318},{"date":"2022-02-22","close":9113.6318},{"date":"2022-02-23","close":9362.1855},{"date":"2022-02-24","close":8740.8018},{"date":"2022-02-25","close":8865.0781},{"date":"2022-02-28","close":8865.0781},{"date":"2022-03-02","close":9113.6318},{"date":"2022-03-03","close":9155.0566},{"date":"2022-03-04","close":9155.0566},{"date":"2022-03-07","close":8947.9297},{"date":"2022-03-08","close":8989.3545},{"date":"2022-03-10","close":8989.3545},{"date":"2022-03-11","close":9237.9092},{"date":"2022-03-14","close":9030.7803},{"date":"2022-03-15","close":8989.3545},{"date":"2022-03-16","close":9237.9092},{"date":"2022-03-17","close":9445.0361},{"date":"2022-03-18","close":9486.4619},{"date":"2022-03-21","close":9486.4619},{"date":"2022-03-22","close":9569.3135},{"date":"2022-03-23","close":9569.3135},{"date":"2022-03-24","close":9652.1641},{"date":"2022-03-25","close":9652.1641},{"date":"2022-03-28","close":9610.7383},{"date":"2022-03-29","close":9569.3135},{"date":"2022-03-30","close":9445.0361},{"date":"2022-03-31","close":9445.0361},{"date":"2022-04-01","close":9445.0361},{"date":"2022-04-04","close":9362.1855},{"date":"2022-04-05","close":9569.3135},{"date":"2022-04-06","close":9693.5898},{"date":"2022-04-07","close":9320.7598},{"date":"2022-04-08","close":9320.7598},{"date":"2022-04-11","close":9362.1855},{"date":"2022-04-12","close":9362.1855},{"date":"2022-04-13","close":9445.0361},{"date":"2022-04-14","close":9610.7383},{"date":"2022-04-15","close":9403.6113},{"date":"2022-04-18","close":9403.6113},{"date":"2022-04-19","close":9445.0361},{"date":"2022-04-20","close":9486.4619},{"date":"2022-04-21","close":9652.1641},{"date":"2022-04-22","close":9527.8877},{"date":"2022-04-25","close":9237.9092},{"date":"2022-04-26","close":9279.334},{"date":"2022-04-27","close":9113.6318},{"date":"2022-04-28","close":9072.2061},{"date":"2022-04-29","close":9196.4824},{"date":"2022-05-02","close":9113.6318},{"date":"2022-05-03","close":9030.7803},{"date":"2022-05-04","close":8947.9297},{"date":"2022-05-06","close":8865.0781},{"date":"2022-05-09","close":10400.0},{"date":"2022-05-10","close":8616.5244},{"date":"2022-05-11","close":8575.0986},{"date":"2022-05-12","close":8285.1191},{"date":"2022-05-13","close":8450.8223},{"date":"2022-05-16","close":8575.0986},{"date":"2022-05-17","close":8367.9697},{"date":"2022-05-18","close":8285.1191},{"date":"2022-05-19","close":8119.4175},{"date":"2022-05-20","close":8235.4092},{"date":"2022-05-23","close":8268.5498},{"date":"2022-05-24","close":8119.4175},{"date":"2022-05-25","close":8285.1191},{"date":"2022-05-26","close":8285.1191},{"date":"2022-05-27","close":8243.6934},{"date":"2022-05-30","close":8450.8223},{"date":"2022-05-31","close":8409.3975},{"date":"2022-06-02","close":8367.9697},{"date":"2022-06-03","close":8367.9697},{"date":"2022-06-07","close":8326.5449},{"date":"2022-06-08","close":8243.6934},{"date":"2022-06-09","close":8177.4121},{"date":"2022-06-10","close":8119.4175},{"date":"2022-06-13","close":7746.5869},{"date":"2022-06-14","close":7489.748},{"date":"2022-06-15","close":7257.7651},{"date":"2022-06-16","close":7208.0537},{"date":"2022-06-17","close":7125.2031},{"date":"2022-06-20","close":6735.8022},{"date":"2022-06-21","close":6768.9429},{"date":"2022-06-22","close":6478.9634},{"date":"2022-06-23","close":6056.4224},{"date":"2022-06-24","close":6321.5464},{"date":"2022-06-27","close":6702.6621},{"date":"2022-06-28","close":6735.8022},{"date":"2022-06-29","close":6694.377},{"date":"2022-06-30","close":6760.6582},{"date":"2022-07-01","close":6652.9517},{"date":"2022-07-04","close":6553.5298},{"date":"2022-07-05","close":6702.6621},{"date":"2022-07-06","close":6826.9385},{"date":"2022-07-07","close":6926.3604},{"date":"2022-07-08","close":6934.645},{"date":"2022-07-11","close":6909.79},{"date":"2022-07-12","close":7208.0537},{"date":"2022-07-13","close":7266.0498},{"date":"2022-07-14","close":7257.7651},{"date":"2022-07-15","close":7232.9102},{"date":"2022-07-18","close":7315.7603},{"date":"2022-07-19","close":7340.6162},{"date":"2022-07-20","close":7307.4756},{"date":"2022-07-21","close":7332.3306},{"date":"2022-07-22","close":7141.7734},{"date":"2022-07-25","close":7034.0664},{"date":"2022-07-26","close":7009.2109},{"date":"2022-07-27","close":7108.6328},{"date":"2022-07-28","close":7067.207},{"date":"2022-07-29","close":7083.7773},{"date":"2022-08-01","close":7042.3516},{"date":"2022-08-02","close":7058.9219},{"date":"2022-08-03","close":7067.207},{"date":"2022-08-04","close":8367.9697},{"date":"2022-08-05","close":7829.438},{"date":"2022-08-08","close":7721.7319},{"date":"2022-08-09","close":7713.4468},{"date":"2022-08-10","close":7721.7319},{"date":"2022-08-11","close":7746.5869},{"date":"2022-08-12","close":7746.5869},{"date":"2022-08-16","close":7688.5903},{"date":"2022-08-17","close":7547.7437},{"date":"2022-08-18","close":7928.8594},{"date":"2022-08-19","close":7663.7354},{"date":"2022-08-22","close":7738.3018},{"date":"2022-08-23","close":7705.1602},{"date":"2022-08-24","close":7854.2939},{"date":"2022-08-25","close":7788.0122},{"date":"2022-08-26","close":7705.1602},{"date":"2022-08-29","close":7448.3232},{"date":"2022-08-30","close":7514.6035},{"date":"2022-08-31","close":7655.4497},{"date":"2022-09-01","close":7448.3232},{"date":"2022-09-02","close":7406.897},{"date":"2022-09-05","close":7365.4717},{"date":"2022-09-06","close":7365.4717},{"date":"2022-09-07","close":7208.0537},{"date":"2022-09-08","close":7282.6201},{"date":"2022-09-13","close":7406.897},{"date":"2022-09-14","close":7340.6162},{"date":"2022-09-15","close":7307.4756},{"date":"2022-09-16","close":7282.6201},{"date":"2022-09-19","close":7050.6367},{"date":"2022-09-20","close":7133.4883},{"date":"2022-09-21","close":7067.207},{"date":"2022-09-22","close":6951.2153},{"date":"2022-09-23","close":6636.3809},{"date":"2022-09-26","close":6280.1211},{"date":"2022-09-27","close":6180.6987},{"date":"2022-09-28","close":6039.8525},{"date":"2022-09-29","close":6097.8481},{"date":"2022-09-30","close":6122.7031},{"date":"2022-10-04","close":6652.9517},{"date":"2022-10-05","close":6702.6621},{"date":"2022-10-06","close":6528.6743},{"date":"2022-10-07","close":6768.9429},{"date":"2022-10-11","close":6338.1167},{"date":"2022-10-12","close":6445.8228},{"date":"2022-10-13","close":6255.2656},{"date":"2022-10-14","close":6553.5298},{"date":"2022-10-17","close":6536.959},{"date":"2022-10-18","close":6694.377},{"date":"2022-10-19","close":6603.2407},{"date":"2022-10-20","close":6603.2407},{"date":"2022-10-21","close":6561.8149},{"date":"2022-10-24","close":6553.5298},{"date":"2022-10-25","close":6628.0957},{"date":"2022-10-26","close":6793.7979},{"date":"2022-10-27","close":6992.6411},{"date":"2022-10-28","close":6735.8022},{"date":"2022-10-31","close":6835.2236},{"date":"2022-11-01","close":6893.2197},{"date":"2022-11-02","close":6992.6411},{"date":"2022-11-03","close":6884.9346},{"date":"2022-11-04","close":6710.9473},{"date":"2022-11-07","close":6437.5381},{"date":"2022-11-08","close":6512.104},{"date":"2022-11-09","close":6611.5254},{"date":"2022-11-10","close":6536.959},{"date":"2022-11-11","close":6644.666},{"date":"2022-11-14","close":6744.0879},{"date":"2022-11-15","close":6918.0752},{"date":"2022-11-16","close":6992.6411},{"date":"2022-11-17","close":7083.7773},{"date":"2022-11-18","close":6967.7856},{"date":"2022-11-21","close":6860.0791},{"date":"2022-11-22","close":6909.79},{"date":"2022-11-23","close":6951.2153},{"date":"2022-11-24","close":7382.042},{"date":"2022-11-25","close":7282.6201},{"date":"2022-11-28","close":7406.897},{"date":"2022-11-29","close":7440.0371},{"date":"2022-11-30","close":7415.1826},{"date":"2022-12-01","close":7589.1694},{"date":"2022-12-02","close":7622.3096},{"date":"2022-12-05","close":7638.8799},{"date":"2022-12-06","close":7696.876},{"date":"2022-12-07","close":7655.4497},{"date":"2022-12-08","close":7440.0371},{"date":"2022-12-09","close":7655.4497},{"date":"2022-12-12","close":7763.1577},{"date":"2022-12-13","close":7879.1494},{"date":"2022-12-14","close":7945.4292},{"date":"2022-12-15","close":8044.8511},{"date":"2022-12-16","close":7895.7192},{"date":"2022-12-19","close":7788.0122},{"date":"2022-12-20","close":7879.1494},{"date":"2022-12-21","close":8169.1279},{"date":"2022-12-22","close":8409.3975},{"date":"2022-12-23","close":8218.8379},{"date":"2022-12-26","close":7895.7192},{"date":"2022-12-27","close":7986.8564},{"date":"2022-12-28","close":8164.9062},{"date":"2022-12-29","close":7791.8477},{"date":"2023-01-02","close":7588.3613},{"date":"2023-01-03","close":7554.4468},{"date":"2023-01-04","close":7859.6768},{"date":"2023-01-05","close":7944.4629},{"date":"2023-01-06","close":7978.3774},{"date":"2023-01-09","close":8012.291},{"date":"2023-01-10","close":7902.0693},{"date":"2023-01-11","close":8020.771},{"date":"2023-01-12","close":7927.5049},{"date":"2023-01-13","close":7707.0615},{"date":"2023-01-16","close":7919.0264},{"date":"2023-01-17","close":7834.2402},{"date":"2023-01-18","close":7783.3687},{"date":"2023-01-19","close":7817.2832},{"date":"2023-01-20","close":7919.0264},{"date":"2023-01-25","close":7851.1973},{"date":"2023-01-26","close":7791.8477},{"date":"2023-01-27","close":7766.4111},{"date":"2023-01-30","close":7774.8906},{"date":"2023-01-31","close":7698.583},{"date":"2023-02-01","close":7724.0186},{"date":"2023-02-02","close":7774.8906},{"date":"2023-02-03","close":7732.4976},{"date":"2023-02-06","close":7562.9248},{"date":"2023-02-07","close":7571.4038},{"date":"2023-02-08","close":7537.4893},{"date":"2023-02-09","close":7503.5742},{"date":"2023-02-10","close":7300.0884},{"date":"2023-02-13","close":7317.0449},{"date":"2023-02-14","close":7300.0884},{"date":"2023-02-15","close":7215.3013},{"date":"2023-02-16","close":7283.1309},{"date":"2023-02-17","close":7206.8228},{"date":"2023-02-20","close":7342.4814},{"date":"2023-02-21","close":7359.438},{"date":"2023-02-22","close":7240.7373},{"date":"2023-02-23","close":7291.6094},{"date":"2023-02-24","close":7113.5581},{"date":"2023-02-27","close":7037.2505},{"date":"2023-02-28","close":6994.8574},{"date":"2023-03-02","close":7003.3364},{"date":"2023-03-03","close":7130.5156},{"date":"2023-03-06","close":7130.5156},{"date":"2023-03-07","close":7071.165},{"date":"2023-03-08","close":7003.3364},{"date":"2023-03-09","close":6969.4219},{"date":"2023-03-10","close":6842.2427},{"date":"2023-03-13","close":6681.1489},{"date":"2023-03-14","close":6520.0552},{"date":"2023-03-15","close":6520.0552},{"date":"2023-03-16","close":6443.748},{"date":"2023-03-17","close":6655.7129},{"date":"2023-03-20","close":6740.499},{"date":"2023-03-21","close":6613.3198},{"date":"2023-03-22","close":6562.4482},{"date":"2023-03-23","close":6494.6191},{"date":"2023-03-24","close":6452.2261},{"date":"2023-03-27","close":6409.8335},{"date":"2023-03-28","close":6486.1406},{"date":"2023-03-29","close":6511.5767},{"date":"2023-03-30","close":6596.3623},{"date":"2023-03-31","close":6503.0981},{"date":"2023-04-03","close":6443.748},{"date":"2023-04-04","close":6664.1914},{"date":"2023-04-05","close":6825.2856},{"date":"2023-04-06","close":6715.063},{"date":"2023-04-07","close":6647.2344},{"date":"2023-04-10","close":6553.9697},{"date":"2023-04-11","close":6672.6699},{"date":"2023-04-12","close":6986.3794},{"date":"2023-04-13","close":7003.3364},{"date":"2023-04-14","close":7079.644},{"date":"2023-04-17","close":6960.9434},{"date":"2023-04-18","close":6842.2427},{"date":"2023-04-19","close":6918.5503},{"date":"2023-04-20","close":6825.2856},{"date":"2023-04-21","close":6867.6787},{"date":"2023-04-24","close":6842.2427},{"date":"2023-04-25","close":6765.9351},{"date":"2023-04-26","close":6791.3706},{"date":"2023-04-27","close":7384.874},{"date":"2023-04-28","close":7206.8228},{"date":"2023-05-02","close":7088.1226},{"date":"2023-05-03","close":7054.208},{"date":"2023-05-04","close":7155.9512},{"date":"2023-05-08","close":7079.644},{"date":"2023-05-09","close":7079.644},{"date":"2023-05-10","close":7011.8149},{"date":"2023-05-11","close":7071.165},{"date":"2023-05-12","close":6927.0288},{"date":"2023-05-15","close":6893.1143},{"date":"2023-05-16","close":6952.4644},{"date":"2023-05-17","close":7020.2939},{"date":"2023-05-18","close":7088.1226},{"date":"2023-05-19","close":7105.0796},{"date":"2023-05-22","close":7198.3442},{"date":"2023-05-23","close":7147.4727},{"date":"2023-05-24","close":7155.9512},{"date":"2023-05-25","close":7215.3013},{"date":"2023-05-26","close":7071.165},{"date":"2023-05-30","close":6986.3794},{"date":"2023-05-31","close":7122.0371},{"date":"2023-06-01","close":7062.6865},{"date":"2023-06-02","close":7062.6865},{"date":"2023-06-05","close":7105.0796},{"date":"2023-06-07","close":7020.2939},{"date":"2023-06-08","close":6935.5073},{"date":"2023-06-09","close":6994.8574},{"date":"2023-06-12","close":6918.5503},{"date":"2023-06-13","close":6893.1143},{"date":"2023-06-14","close":6808.3281},{"date":"2023-06-15","close":6782.8921},{"date":"2023-06-16","close":6867.6787},{"date":"2023-06-19","close":6833.7642},{"date":"2023-06-20","close":6952.4644},{"date":"2023-06-21","close":6935.5073},{"date":"2023-06-22","close":6842.2427},{"date":"2023-06-23","close":6842.2427},{"date":"2023-06-26","close":6867.6787},{"date":"2023-06-27","close":6910.0718},{"date":"2023-06-28","close":7003.3364},{"date":"2023-06-29","close":7028.772},{"date":"2023-06-30","close":7062.6865},{"date":"2023-07-03","close":7088.1226},{"date":"2023-07-04","close":7045.7295},{"date":"2023-07-05","close":6977.9004},{"date":"2023-07-06","close":6901.5933},{"date":"2023-07-07","close":6876.1572},{"date":"2023-07-10","close":6816.8066},{"date":"2023-07-11","close":6833.7642},{"date":"2023-07-12","close":6850.7212},{"date":"2023-07-13","close":6935.5073},{"date":"2023-07-14","close":6935.5073},{"date":"2023-07-17","close":6910.0718},{"date":"2023-07-18","close":6791.3706},{"date":"2023-07-19","close":6850.7212},{"date":"2023-07-20","close":6850.7212},{"date":"2023-07-21","close":7054.208},{"date":"2023-07-24","close":6901.5933},{"date":"2023-07-25","close":6791.3706},{"date":"2023-07-26","close":6409.8335},{"date":"2023-07-27","close":6782.8921},{"date":"2023-07-28","close":6867.6787},{"date":"2023-07-31","close":6918.5503},{"date":"2023-08-01","close":6910.0718},{"date":"2023-08-02","close":6850.7212},{"date":"2023-08-03","close":6910.0718},{"date":"2023-08-04","close":6901.5933},{"date":"2023-08-07","close":6893.1143},{"date":"2023-08-08","close":6765.9351},{"date":"2023-08-09","close":6952.4644},{"date":"2023-08-10","close":6994.8574},{"date":"2023-08-11","close":7071.165},{"date":"2023-08-14","close":6876.1572},{"date":"2023-08-16","close":6698.1064},{"date":"2023-08-17","close":6715.063},{"date":"2023-08-18","close":6596.3623},{"date":"2023-08-21","close":6613.3198},{"date":"2023-08-22","close":6452.2261},{"date":"2023-08-23","close":6460.7051},{"date":"2023-08-24","close":6503.0981},{"date":"2023-08-25","close":6392.876},{"date":"2023-08-28","close":6401.355},{"date":"2023-08-29","close":6477.6626},{"date":"2023-08-30","close":6486.1406},{"date":"2023-08-31","close":6460.7051},{"date":"2023-09-01","close":6401.355},{"date":"2023-09-04","close":6342.0044},{"date":"2023-09-05","close":6375.9189},{"date":"2023-09-06","close":6927.0288},{"date":"2023-09-07","close":6774.4131},{"date":"2023-09-08","close":6833.7642},{"date":"2023-09-11","close":6808.3281},{"date":"2023-09-12","close":6681.1489},{"date":"2023-09-13","close":6630.2769},{"date":"2023-09-14","close":6791.3706},{"date":"2023-09-15","close":6732.0205},{"date":"2023-09-18","close":6765.9351},{"date":"2023-09-19","close":6740.499},{"date":"2023-09-20","close":6715.063},{"date":"2023-09-21","close":6553.9697},{"date":"2023-09-22","close":6681.1489},{"date":"2023-09-25","close":6562.4482},{"date":"2023-09-26","close":6494.6191},{"date":"2023-09-27","close":6570.9268},{"date":"2023-10-04","close":6325.0469},{"date":"2023-10-05","close":6291.1323},{"date":"2023-10-06","close":6443.748},{"date":"2023-10-10","close":6452.2261},{"date":"2023-10-11","close":6621.7988},{"date":"2023-10-12","close":6681.1489},{"date":"2023-10-13","close":6647.2344},{"date":"2023-10-16","close":6460.7051},{"date":"2023-10-17","close":6545.4912},{"date":"2023-10-18","close":6452.2261},{"date":"2023-10-19","close":6291.1323},{"date":"2023-10-20","close":6206.3462},{"date":"2023-10-23","close":6231.7822},{"date":"2023-10-24","close":6401.355},{"date":"2023-10-25","close":6443.748},{"date":"2023-10-26","close":6308.0894},{"date":"2023-10-27","close":6325.0469},{"date":"2023-10-30","close":6291.1323},{"date":"2023-10-31","close":6274.1748},{"date":"2023-11-01","close":6291.1323},{"date":"2023-11-02","close":6435.269},{"date":"2023-11-03","close":6418.312},{"date":"2023-11-06","close":6537.0127},{"date":"2023-11-07","close":6486.1406},{"date":"2023-11-08","close":6511.5767},{"date":"2023-11-09","close":6469.1836},{"date":"2023-11-10","close":6486.1406},{"date":"2023-11-13","close":6494.6191},{"date":"2023-11-14","close":6562.4482},{"date":"2023-11-15","close":6562.4482},{"date":"2023-11-16","close":6528.5337},{"date":"2023-11-17","close":6494.6191},{"date":"2023-11-20","close":6537.0127},{"date":"2023-11-21","close":6638.7559},{"date":"2023-11-22","close":6528.5337},{"date":"2023-11-23","close":6570.9268},{"date":"2023-11-24","close":6570.9268},{"date":"2023-11-27","close":6596.3623},{"date":"2023-11-28","close":7155.9512},{"date":"2023-11-29","close":6867.6787},{"date":"2023-11-30","close":6842.2427},{"date":"2023-12-01","close":6850.7212},{"date":"2023-12-04","close":6825.2856},{"date":"2023-12-05","close":6977.9004},{"date":"2023-12-06","close":7045.7295},{"date":"2023-12-07","close":7113.5581},{"date":"2023-12-08","close":7011.8149},{"date":"2023-12-11","close":6876.1572},{"date":"2023-12-12","close":6910.0718},{"date":"2023-12-13","close":6893.1143},{"date":"2023-12-14","close":6893.1143},{"date":"2023-12-15","close":6927.0288},{"date":"2023-12-18","close":7003.3364},{"date":"2023-12-19","close":6952.4644},{"date":"2023-12-20","close":7003.3364},{"date":"2023-12-21","close":7257.6943},{"date":"2023-12-22","close":7215.3013},{"date":"2023-12-26","close":7664.6685},{"date":"2023-12-27","close":8003.5825},{"date":"2023-12-28","close":8177.3843},{"date":"2024-01-02","close":8646.6494},{"date":"2024-01-03","close":8681.4102},{"date":"2024-01-04","close":8559.748},{"date":"2024-01-05","close":8637.96},{"date":"2024-01-08","close":8577.1279},{"date":"2024-01-09","close":8603.1992},{"date":"2024-01-10","close":8516.2979},{"date":"2024-01-11","close":8603.1992},{"date":"2024-01-12","close":8516.2979},{"date":"2024-01-15","close":8429.3975},{"date":"2024-01-16","close":8307.7363},{"date":"2024-01-17","close":7994.8916},{"date":"2024-01-18","close":8081.7925},{"date":"2024-01-19","close":8099.1729},{"date":"2024-01-22","close":8151.3135},{"date":"2024-01-23","close":8272.9756},{"date":"2024-01-24","close":8212.1445},{"date":"2024-01-25","close":8073.103},{"date":"2024-01-26","close":8333.8057},{"date":"2024-01-29","close":8255.5957},{"date":"2024-01-30","close":8012.272},{"date":"2024-01-31","close":7647.2881},{"date":"2024-02-01","close":7490.8662},{"date":"2024-02-02","close":7421.3452},{"date":"2024-02-05","close":7412.6553},{"date":"2024-02-06","close":7464.7964},{"date":"2024-02-07","close":7412.6553},{"date":"2024-02-08","close":7473.4863},{"date":"2024-02-13","close":7343.1343},{"date":"2024-02-14","close":7369.2046},{"date":"2024-02-15","close":7351.8247},{"date":"2024-02-16","close":7369.2046},{"date":"2024-02-19","close":7377.895},{"date":"2024-02-20","close":7377.895},{"date":"2024-02-21","close":7230.1631},{"date":"2024-02-22","close":7169.3325},{"date":"2024-02-23","close":7125.8823},{"date":"2024-02-26","close":7125.8823},{"date":"2024-02-27","close":6978.1504},{"date":"2024-02-28","close":7004.2207},{"date":"2024-02-29","close":6943.3896},{"date":"2024-03-04","close":6839.1089},{"date":"2024-03-05","close":6804.3481},{"date":"2024-03-06","close":6934.6997},{"date":"2024-03-07","close":6743.5176},{"date":"2024-03-08","close":6917.3193},{"date":"2024-03-11","close":6908.6294},{"date":"2024-03-12","close":6926.0098},{"date":"2024-03-13","close":6960.77},{"date":"2024-03-14","close":6917.3193},{"date":"2024-03-15","close":6856.4888},{"date":"2024-03-18","close":6839.1089},{"date":"2024-03-19","close":6804.3481},{"date":"2024-03-20","close":6926.0098},{"date":"2024-03-21","close":6986.8408},{"date":"2024-03-22","close":7047.6714},{"date":"2024-03-25","close":7160.6426},{"date":"2024-03-26","close":7125.8823},{"date":"2024-03-27","close":7099.812},{"date":"2024-03-28","close":7082.4316},{"date":"2024-03-29","close":7038.9814},{"date":"2024-04-01","close":7073.7417},{"date":"2024-04-02","close":6908.6294},{"date":"2024-04-03","close":6960.77},{"date":"2024-04-04","close":6934.6997},{"date":"2024-04-05","close":6856.4888},{"date":"2024-04-08","close":6760.8979},{"date":"2024-04-09","close":6804.3481},{"date":"2024-04-11","close":6795.6582},{"date":"2024-04-12","close":6691.377},{"date":"2024-04-15","close":6587.0962},{"date":"2024-04-16","close":6465.4341},{"date":"2024-04-17","close":6465.4341},{"date":"2024-04-18","close":6595.7861},{"date":"2024-04-19","close":6569.7158},{"date":"2024-04-22","close":6526.2651},{"date":"2024-04-23","close":6552.3354},{"date":"2024-04-24","close":6630.5464},{"date":"2024-04-25","close":6561.0259},{"date":"2024-04-26","close":6561.0259},{"date":"2024-04-29","close":6604.4761},{"date":"2024-04-30","close":6630.5464},{"date":"2024-05-02","close":6673.9971},{"date":"2024-05-03","close":6613.1665},{"date":"2024-05-07","close":6647.9268},{"date":"2024-05-08","close":6708.7573},{"date":"2024-05-09","close":6673.9971},{"date":"2024-05-10","close":6639.2363},{"date":"2024-05-13","close":6656.6167},{"date":"2024-05-14","close":6665.3066},{"date":"2024-05-16","close":6778.2778},{"date":"2024-05-17","close":6760.8979},{"date":"2024-05-20","close":6734.8276},{"date":"2024-05-21","close":6630.5464},{"date":"2024-05-22","close":6630.5464},{"date":"2024-05-23","close":6621.8564},{"date":"2024-05-24","close":6552.3354},{"date":"2024-05-27","close":6543.6455},{"date":"2024-05-28","close":6569.7158},{"date":"2024-05-29","close":6500.1948},{"date":"2024-05-30","close":6491.5044},{"date":"2024-05-31","close":6534.9556},{"date":"2024-06-03","close":6604.4761},{"date":"2024-06-04","close":6569.7158},{"date":"2024-06-05","close":6569.7158},{"date":"2024-06-07","close":6587.0962},{"date":"2024-06-10","close":6578.4058},{"date":"2024-06-11","close":6604.4761},{"date":"2024-06-12","close":6621.8564},{"date":"2024-06-13","close":6673.9971},{"date":"2024-06-14","close":6673.9971},{"date":"2024-06-17","close":6639.2363},{"date":"2024-06-18","close":6613.1665},{"date":"2024-06-19","close":6534.9556},{"date":"2024-06-20","close":6569.7158},{"date":"2024-06-21","close":6500.1948},{"date":"2024-06-24","close":6448.0542},{"date":"2024-06-25","close":6474.1245},{"date":"2024-06-26","close":6465.4341},{"date":"2024-06-27","close":6413.2935},{"date":"2024-06-28","close":6439.3638},{"date":"2024-07-01","close":6482.8145},{"date":"2024-07-02","close":6395.9136},{"date":"2024-07-03","close":6387.2236},{"date":"2024-07-04","close":6369.8433},{"date":"2024-07-05","close":6387.2236},{"date":"2024-07-08","close":6448.0542},{"date":"2024-07-09","close":6534.9556},{"date":"2024-07-10","close":6587.0962},{"date":"2024-07-11","close":6613.1665},{"date":"2024-07-12","close":6604.4761},{"date":"2024-07-15","close":6639.2363},{"date":"2024-07-16","close":6630.5464},{"date":"2024-07-17","close":6691.377},{"date":"2024-07-18","close":6673.9971},{"date":"2024-07-19","close":6700.0674},{"date":"2024-07-22","close":6587.0962},{"date":"2024-07-23","close":6595.7861},{"date":"2024-07-24","close":6778.2778},{"date":"2024-07-25","close":6743.5176},{"date":"2024-07-26","close":6778.2778},{"date":"2024-07-29","close":6734.8276},{"date":"2024-07-30","close":6673.9971},{"date":"2024-07-31","close":6665.3066},{"date":"2024-08-01","close":6734.8276},{"date":"2024-08-02","close":6734.8276},{"date":"2024-08-05","close":5874.5073},{"date":"2024-08-06","close":6204.7314},{"date":"2024-08-07","close":6508.8853},{"date":"2024-08-08","close":6604.4761},{"date":"2024-08-09","close":6665.3066},{"date":"2024-08-12","close":6700.0674},{"date":"2024-08-13","close":6543.6455},{"date":"2024-08-14","close":6534.9556},{"date":"2024-08-16","close":6778.2778},{"date":"2024-08-19","close":6986.8408},{"date":"2024-08-20","close":6926.0098},{"date":"2024-08-21","close":6865.1787},{"date":"2024-08-22","close":6743.5176},{"date":"2024-08-23","close":6682.687},{"date":"2024-08-26","close":6647.9268},{"date":"2024-08-27","close":6595.7861},{"date":"2024-08-28","close":6595.7861},{"date":"2024-08-29","close":6517.5752},{"date":"2024-08-30","close":6561.0259},{"date":"2024-09-02","close":6404.6035},{"date":"2024-09-03","close":6413.2935},{"date":"2024-09-04","close":6187.3511},{"date":"2024-09-05","close":6126.5205},{"date":"2024-09-06","close":6126.5205},{"date":"2024-09-09","close":6126.5205},{"date":"2024-09-10","close":6074.3799},{"date":"2024-09-11","close":6057.0},{"date":"2024-09-12","close":6161.2812},{"date":"2024-09-13","close":6143.9009},{"date":"2024-09-19","close":6230.8018},{"date":"2024-09-20","close":6317.7026},{"date":"2024-09-23","close":6300.3223},{"date":"2024-09-24","close":6317.7026},{"date":"2024-09-25","close":6291.6323},{"date":"2024-09-26","close":6326.3926},{"date":"2024-09-27","close":6265.562},{"date":"2024-09-30","close":6204.7314},{"date":"2024-10-02","close":6161.2812},{"date":"2024-10-04","close":6187.3511},{"date":"2024-10-07","close":6248.1821},{"date":"2024-10-08","close":6230.8018},{"date":"2024-10-10","close":6213.4214},{"date":"2024-10-11","close":6196.0415},{"date":"2024-10-14","close":6169.9712},{"date":"2024-10-15","close":6187.3511},{"date":"2024-10-16","close":6317.7026},{"date":"2024-10-17","close":6421.9839},{"date":"2024-10-18","close":6474.1245},{"date":"2024-10-21","close":6361.1533},{"date":"2024-10-22","close":6187.3511},{"date":"2024-10-23","close":6222.1118},{"date":"2024-10-24","close":6230.8018},{"date":"2024-10-25","close":6135.2109},{"date":"2024-10-28","close":6204.7314},{"date":"2024-10-29","close":6196.0415},{"date":"2024-10-30","close":6213.4214},{"date":"2024-10-31","close":6204.7314},{"date":"2024-11-01","close":6196.0415},{"date":"2024-11-04","close":6265.562},{"date":"2024-11-05","close":6256.8721},{"date":"2024-11-06","close":6213.4214},{"date":"2024-11-07","close":6187.3511},{"date":"2024-11-08","close":6161.2812},{"date":"2024-11-11","close":6083.0703},{"date":"2024-11-12","close":5857.1274},{"date":"2024-11-13","close":5804.9868},{"date":"2024-11-14","close":5752.8462},{"date":"2024-11-15","close":5778.9165},{"date":"2024-11-18","close":5891.8877},{"date":"2024-11-19","close":5935.3384},{"date":"2024-11-20","close":5970.0986},{"date":"2024-11-21","close":5987.4785},{"date":"2024-11-22","close":5987.4785},{"date":"2024-11-25","close":6039.6196},{"date":"2024-11-26","close":6022.2397},{"date":"2024-11-27","close":6013.5493},{"date":"2024-11-28","close":6022.2397},{"date":"2024-11-29","close":5944.0283},{"date":"2024-12-02","close":5831.0571},{"date":"2024-12-03","close":5926.6479},{"date":"2024-12-04","close":5909.2681},{"date":"2024-12-05","close":5848.4375},{"date":"2024-12-06","close":5796.2969},{"date":"2024-12-09","close":5474.7627},{"date":"2024-12-10","close":5674.6353},{"date":"2024-12-11","close":5778.9165},{"date":"2024-12-12","close":5813.6768},{"date":"2024-12-13","close":5822.3672},{"date":"2024-12-16","close":5952.7183},{"date":"2024-12-17","close":5900.5776},{"date":"2024-12-18","close":5917.958},{"date":"2024-12-19","close":5857.1274},{"date":"2024-12-20","close":5778.9165},{"date":"2024-12-23","close":5822.3672},{"date":"2024-12-24","close":5857.1274},{"date":"2024-12-26","close":5804.9868},{"date":"2024-12-27","close":6028.2554},{"date":"2024-12-30","close":6074.77},{"date":"2025-01-02","close":6102.6782},{"date":"2025-01-03","close":6167.7983},{"date":"2025-01-06","close":6279.4326},{"date":"2025-01-07","close":6242.2212},{"date":"2025-01-08","close":6298.0386},{"date":"2025-01-09","close":6344.5527},{"date":"2025-01-10","close":6344.5527},{"date":"2025-01-13","close":6288.7358},{"date":"2025-01-14","close":6242.2212},{"date":"2025-01-15","close":6158.4956},{"date":"2025-01-16","close":6186.4043},{"date":"2025-01-17","close":6167.7983},{"date":"2025-01-20","close":6130.5869},{"date":"2025-01-21","close":6158.4956},{"date":"2025-01-22","close":6139.8901},{"date":"2025-01-23","close":6018.9526},{"date":"2025-01-24","close":6009.6499},{"date":"2025-01-31","close":6028.2554},{"date":"2025-02-03","close":5963.1353},{"date":"2025-02-04","close":6000.3472},{"date":"2025-02-05","close":5972.4385},{"date":"2025-02-06","close":6028.2554},{"date":"2025-02-07","close":6000.3472},{"date":"2025-02-10","close":6000.3472},{"date":"2025-02-11","close":5963.1353},{"date":"2025-02-12","close":5963.1353},{"date":"2025-02-13","close":5944.5298},{"date":"2025-02-14","close":5953.8325},{"date":"2025-02-17","close":5944.5298},{"date":"2025-02-18","close":5953.8325},{"date":"2025-02-19","close":5972.4385},{"date":"2025-02-20","close":6046.8613},{"date":"2025-02-21","close":6139.8901},{"date":"2025-02-24","close":6149.1929},{"date":"2025-02-25","close":6186.4043},{"date":"2025-02-26","close":6344.5527},{"date":"2025-02-27","close":6232.9185},{"date":"2025-02-28","close":6046.8613},{"date":"2025-03-04","close":6046.8613},{"date":"2025-03-05","close":6093.3755},{"date":"2025-03-06","close":6121.2842},{"date":"2025-03-07","close":6084.0728},{"date":"2025-03-10","close":6093.3755},{"date":"2025-03-11","close":6028.2554},{"date":"2025-03-12","close":6056.1641},{"date":"2025-03-13","close":6046.8613},{"date":"2025-03-14","close":6102.6782},{"date":"2025-03-17","close":6149.1929},{"date":"2025-03-18","close":6167.7983},{"date":"2025-03-19","close":6186.4043},{"date":"2025-03-20","close":6158.4956},{"date":"2025-03-21","close":6158.4956},{"date":"2025-03-24","close":6111.9814},{"date":"2025-03-25","close":6130.5869},{"date":"2025-03-26","close":6121.2842},{"date":"2025-03-27","close":6195.707},{"date":"2025-03-28","close":6130.5869},{"date":"2025-03-31","close":5898.0156},{"date":"2025-04-01","close":6121.2842},{"date":"2025-04-02","close":5935.2271},{"date":"2025-04-03","close":6037.5586},{"date":"2025-04-04","close":6056.1641},{"date":"2025-04-07","close":5888.7124},{"date":"2025-04-08","close":5981.7412},{"date":"2025-04-09","close":5870.1069},{"date":"2025-04-10","close":6074.77},{"date":"2025-04-11","close":6084.0728},{"date":"2025-04-14","close":6139.8901},{"date":"2025-04-15","close":6167.7983},{"date":"2025-04-16","close":6158.4956},{"date":"2025-04-17","close":6270.1299},{"date":"2025-04-18","close":6307.3413},{"date":"2025-04-21","close":6214.313},{"date":"2025-04-22","close":6251.5244},{"date":"2025-04-23","close":6288.7358},{"date":"2025-04-24","close":6205.0098},{"date":"2025-04-25","close":6251.5244},{"date":"2025-04-28","close":6251.5244},{"date":"2025-04-29","close":6353.856},{"date":"2025-04-30","close":6651.5474},{"date":"2025-05-02","close":6512.0044},{"date":"2025-05-07","close":6725.9702},{"date":"2025-05-08","close":6642.2446},{"date":"2025-05-09","close":6642.2446},{"date":"2025-05-12","close":6623.6387},{"date":"2025-05-13","close":6670.1533},{"date":"2025-05-14","close":6698.0615},{"date":"2025-05-15","close":6651.5474},{"date":"2025-05-16","close":6642.2446},{"date":"2025-05-19","close":6670.1533},{"date":"2025-05-20","close":6698.0615},{"date":"2025-05-21","close":6884.1191},{"date":"2025-05-22","close":6958.542},{"date":"2025-05-23","close":6893.4219},{"date":"2025-05-26","close":6939.936},{"date":"2025-05-27","close":6958.542},{"date":"2025-05-28","close":7023.6621},{"date":"2025-05-29","close":7116.6904},{"date":"2025-05-30","close":7219.022},{"date":"2025-06-02","close":7349.2622},{"date":"2025-06-04","close":7330.6562},{"date":"2025-06-05","close":7386.4736},{"date":"2025-06-09","close":7451.5938},{"date":"2025-06-10","close":7572.5308},{"date":"2025-06-11","close":7451.5938},{"date":"2025-06-12","close":7386.4736},{"date":"2025-06-13","close":7330.6562},{"date":"2025-06-16","close":7442.291},{"date":"2025-06-17","close":7460.8965},{"date":"2025-06-18","close":7386.4736},{"date":"2025-06-19","close":7349.2622},{"date":"2025-06-20","close":7395.7764},{"date":"2025-06-23","close":7451.5938},{"date":"2025-06-24","close":7358.5649},{"date":"2025-06-25","close":7432.9878},{"date":"2025-06-26","close":7284.1421},{"date":"2025-06-27","close":7209.7192},{"date":"2025-06-30","close":7423.6851},{"date":"2025-07-01","close":7488.8052},{"date":"2025-07-02","close":7442.291},{"date":"2025-07-03","close":7516.7139},{"date":"2025-07-04","close":7442.291},{"date":"2025-07-07","close":7526.0166},{"date":"2025-07-08","close":7544.6221},{"date":"2025-07-09","close":7609.7422},{"date":"2025-07-10","close":7721.3765},{"date":"2025-07-11","close":7749.2852},{"date":"2025-07-14","close":7953.9482},{"date":"2025-07-15","close":7907.4341},{"date":"2025-07-16","close":7674.8623},{"date":"2025-07-17","close":7777.1938},{"date":"2025-07-18","close":7674.8623},{"date":"2025-07-21","close":7535.3193},{"date":"2025-07-22","close":7535.3193},{"date":"2025-07-23","close":7507.4106},{"date":"2025-07-24","close":7423.6851},{"date":"2025-07-25","close":7302.748},{"date":"2025-07-28","close":7200.4165},{"date":"2025-07-29","close":7284.1421},{"date":"2025-07-30","close":7386.4736},{"date":"2025-07-31","close":7367.8677},{"date":"2025-08-01","close":7144.5991},{"date":"2025-08-04","close":7237.6279},{"date":"2025-08-05","close":7256.2334},{"date":"2025-08-06","close":7339.9595},{"date":"2025-08-07","close":7246.9307},{"date":"2025-08-08","close":7228.3247},{"date":"2025-08-11","close":7209.7192},{"date":"2025-08-12","close":7237.6279},{"date":"2025-08-13","close":7330.6562},{"date":"2025-08-14","close":7377.1709},{"date":"2025-08-18","close":7293.4448},{"date":"2025-08-19","close":7228.3247},{"date":"2025-08-20","close":7191.1133},{"date":"2025-08-21","close":7200.4165},{"date":"2025-08-22","close":7098.085},{"date":"2025-08-25","close":7042.2676},{"date":"2025-08-26","close":7163.2051},{"date":"2025-08-27","close":7172.5078},{"date":"2025-08-28","close":7135.2964},{"date":"2025-08-29","close":7088.7817},{"date":"2025-09-01","close":7005.0562},{"date":"2025-09-02","close":7070.1763},{"date":"2025-09-03","close":7051.5703},{"date":"2025-09-04","close":7116.6904},{"date":"2025-09-05","close":7181.8105},{"date":"2025-09-08","close":7163.2051},{"date":"2025-09-09","close":7191.1133},{"date":"2025-09-10","close":7172.5078},{"date":"2025-09-11","close":7265.5361},{"date":"2025-09-12","close":7302.748},{"date":"2025-09-15","close":7312.0508},{"date":"2025-09-16","close":7321.3535},{"date":"2025-09-17","close":7386.4736},{"date":"2025-09-18","close":7442.291},{"date":"2025-09-19","close":8020.0},{"date":"2025-09-22","close":7498.1079},{"date":"2025-09-23","close":7470.1992},{"date":"2025-09-24","close":7442.291},{"date":"2025-09-25","close":7442.291},{"date":"2025-09-26","close":7330.6562},{"date":"2025-09-29","close":7302.748},{"date":"2025-09-30","close":7256.2334},{"date":"2025-10-01","close":7209.7192},{"date":"2025-10-02","close":7219.022},{"date":"2025-10-10","close":7107.3877},{"date":"2025-10-13","close":7060.8735},{"date":"2025-10-14","close":7070.1763},{"date":"2025-10-15","close":7098.085},{"date":"2025-10-16","close":7079.479},{"date":"2025-10-17","close":7163.2051},{"date":"2025-10-20","close":7209.7192},{"date":"2025-10-21","close":7200.4165},{"date":"2025-10-22","close":7163.2051},{"date":"2025-10-23","close":7246.9307},{"date":"2025-10-24","close":7200.4165},{"date":"2025-10-27","close":7265.5361},{"date":"2025-10-28","close":7349.2622},{"date":"2025-10-29","close":7246.9307},{"date":"2025-10-30","close":7274.8394},{"date":"2025-10-31","close":7302.748},{"date":"2025-11-03","close":7088.7817},{"date":"2025-11-04","close":7181.8105},{"date":"2025-11-05","close":7144.5991},{"date":"2025-11-06","close":7256.2334},{"date":"2025-11-07","close":7265.5361},{"date":"2025-11-10","close":7377.1709},{"date":"2025-11-11","close":7386.4736},{"date":"2025-11-12","close":7600.4395},{"date":"2025-11-13","close":7674.8623},{"date":"2025-11-14","close":7814.4053},{"date":"2025-11-17","close":7739.9824},{"date":"2025-11-18","close":7674.8623},{"date":"2025-11-19","close":7693.4683},{"date":"2025-11-20","close":7767.8911},{"date":"2025-11-21","close":7581.8335},{"date":"2025-11-24","close":7581.8335},{"date":"2025-11-25","close":7572.5308},{"date":"2025-11-26","close":7712.0737},{"date":"2025-11-27","close":7712.0737},{"date":"2025-11-28","close":7926.0396},{"date":"2025-12-01","close":8019.0684},{"date":"2025-12-02","close":8558.6348},{"date":"2025-12-03","close":8549.3311},{"date":"2025-12-04","close":8558.6348},{"date":"2025-12-05","close":8493.5146},{"date":"2025-12-08","close":8381.8799},{"date":"2025-12-09","close":8381.8799},{"date":"2025-12-10","close":8298.1543},{"date":"2025-12-11","close":8372.5771},{"date":"2025-12-12","close":8260.9424},{"date":"2025-12-15","close":8326.0625},{"date":"2025-12-16","close":8223.7314},{"date":"2025-12-17","close":8307.457},{"date":"2025-12-18","close":8195.8223},{"date":"2025-12-19","close":8409.7891},{"date":"2025-12-22","close":8400.4854},{"date":"2025-12-23","close":8316.7598},{"date":"2025-12-24","close":8391.1826},{"date":"2025-12-26","close":8447.0},{"date":"2025-12-29","close":8490.0},{"date":"2025-12-30","close":8460.0},{"date":"2026-01-02","close":8380.0},{"date":"2026-01-05","close":8270.0},{"date":"2026-01-06","close":8270.0},{"date":"2026-01-07","close":8020.0},{"date":"2026-01-08","close":7990.0},{"date":"2026-01-09","close":8000.0},{"date":"2026-01-12","close":7960.0},{"date":"2026-01-13","close":7940.0},{"date":"2026-01-14","close":7930.0},{"date":"2026-01-15","close":7970.0},{"date":"2026-01-16","close":8010.0},{"date":"2026-01-19","close":7940.0},{"date":"2026-01-20","close":8140.0},{"date":"2026-01-21","close":7930.0},{"date":"2026-01-22","close":7950.0},{"date":"2026-01-23","close":8150.0},{"date":"2026-01-26","close":8540.0},{"date":"2026-01-27","close":8600.0},{"date":"2026-01-28","close":8430.0},{"date":"2026-01-29","close":8590.0},{"date":"2026-01-30","close":8460.0},{"date":"2026-02-02","close":8290.0},{"date":"2026-02-03","close":8520.0},{"date":"2026-02-04","close":8540.0},{"date":"2026-02-05","close":8450.0},{"date":"2026-02-06","close":8400.0},{"date":"2026-02-09","close":8530.0},{"date":"2026-02-10","close":8630.0},{"date":"2026-02-11","close":8650.0},{"date":"2026-02-12","close":8660.0},{"date":"2026-02-13","close":8820.0},{"date":"2026-02-19","close":9140.0},{"date":"2026-02-20","close":9200.0},{"date":"2026-02-23","close":9400.0},{"date":"2026-02-24","close":9220.0},{"date":"2026-02-25","close":8800.0},{"date":"2026-02-26","close":8120.0},{"date":"2026-02-27","close":8070.0},{"date":"2026-03-03","close":7870.0},{"date":"2026-03-04","close":7280.0},{"date":"2026-03-05","close":7810.0},{"date":"2026-03-06","close":7940.0},{"date":"2026-03-09","close":7760.0},{"date":"2026-03-10","close":7830.0},{"date":"2026-03-11","close":7850.0},{"date":"2026-03-12","close":7910.0},{"date":"2026-03-13","close":7930.0},{"date":"2026-03-16","close":7920.0},{"date":"2026-03-17","close":7900.0},{"date":"2026-03-18","close":7850.0},{"date":"2026-03-19","close":7840.0},{"date":"2026-03-20","close":7880.0},{"date":"2026-03-23","close":7770.0},{"date":"2026-03-24","close":7790.0},{"date":"2026-03-25","close":7980.0},{"date":"2026-03-26","close":7990.0},{"date":"2026-03-27","close":7990.0},{"date":"2026-03-30","close":7820.0},{"date":"2026-03-31","close":7750.0},{"date":"2026-04-01","close":7870.0},{"date":"2026-04-02","close":7700.0},{"date":"2026-04-03","close":7780.0},{"date":"2026-04-06","close":7760.0},{"date":"2026-04-07","close":7760.0},{"date":"2026-04-08","close":7850.0},{"date":"2026-04-09","close":7860.0},{"date":"2026-04-10","close":7970.0},{"date":"2026-04-13","close":7900.0},{"date":"2026-04-14","close":8020.0},{"date":"2026-04-15","close":7980.0},{"date":"2026-04-16","close":8180.0},{"date":"2026-04-17","close":8230.0},{"date":"2026-04-20","close":8200.0},{"date":"2026-04-21","close":8190.0},{"date":"2026-04-22","close":8190.0},{"date":"2026-04-23","close":8210.0},{"date":"2026-04-24","close":8230.0},{"date":"2026-04-27","close":8190.0},{"date":"2026-04-28","close":8200.0},{"date":"2026-04-29","close":8170.0},{"date":"2026-04-30","close":8120.0},{"date":"2026-05-04","close":8050.0},{"date":"2026-05-06","close":7970.0},{"date":"2026-05-07","close":7990.0},{"date":"2026-05-08","close":7990.0},{"date":"2026-05-11","close":7780.0},{"date":"2026-05-12","close":8000.0},{"date":"2026-05-13","close":7850.0},{"date":"2026-05-14","close":10200.0},{"date":"2026-05-15","close":9680.0},{"date":"2026-05-18","close":10470.0},{"date":"2026-05-19","close":10800.0},{"date":"2026-05-20","close":11110.0},{"date":"2026-05-21","close":10790.0},{"date":"2026-05-22","close":10730.0},{"date":"2026-05-26","close":10360.0},{"date":"2026-05-27","close":11280.0},{"date":"2026-05-28","close":10940.0},{"date":"2026-05-29","close":11500.0},{"date":"2026-06-01","close":11290.0},{"date":"2026-06-02","close":11350.0},{"date":"2026-06-04","close":11200.0},{"date":"2026-06-05","close":11370.0},{"date":"2026-06-08","close":10580.0},{"date":"2026-06-09","close":10700.0},{"date":"2026-06-10","close":10870.0},{"date":"2026-06-11","close":11080.0},{"date":"2026-06-12","close":11360.0},{"date":"2026-06-15","close":11220.0},{"date":"2026-06-16","close":10910.0},{"date":"2026-06-17","close":10750.0},{"date":"2026-06-18","close":10700.0},{"date":"2026-06-19","close":10200.0},{"date":"2026-06-22","close":10020.0},{"date":"2026-06-23","close":9740.0},{"date":"2026-06-24","close":9790.0},{"date":"2026-06-25","close":9880.0},{"date":"2026-06-26","close":9390.0},{"date":"2026-06-29","close":9900.0},{"date":"2026-06-30","close":10030.0},{"date":"2026-07-01","close":10080.0},{"date":"2026-07-02","close":9930.0},{"date":"2026-07-03","close":10110.0},{"date":"2026-07-06","close":10340.0},{"date":"2026-07-07","close":10430.0},{"date":"2026-07-08","close":10260.0},{"date":"2026-07-09","close":10940.0},{"date":"2026-07-10","close":11200.0},{"date":"2026-07-13","close":11240.0},{"date":"2026-07-14","close":11490.0},{"date":"2026-07-15","close":12130.0},{"date":"2026-07-16","close":11660.0},{"date":"2026-07-20","close":11380.0},{"date":"2026-07-21","close":11560.0},{"date":"2026-07-22","close":11470.0},{"date":"2026-07-23","close":11730.0},{"date":"2026-07-24","close":11480.0},{"date":"2026-07-27","close":11180.0},{"date":"2026-07-28","close":10540.0},{"date":"2026-07-29","close":9950.0},{"date":"2026-07-30","close":9960.0},{"date":"2026-07-31","close":10210.0},{"date":"2026-08-03","close":10490.0},{"date":"2026-08-04","close":11030.0},{"date":"2026-08-05","close":11020.0},{"date":"2026-08-06","close":12560.0},{"date":"2026-08-07","close":12910.0},{"date":"2026-08-10","close":13160.0},{"date":"2026-08-11","close":13250.0},{"date":"2026-08-12","close":12600.0},{"date":"2026-08-13","close":12520.0},{"date":"2026-08-14","close":11830.0},{"date":"2026-08-18","close":10720.0},{"date":"2026-08-19","close":10990.0},{"date":"2026-08-20","close":10830.0},{"date":"2026-08-21","close":10370.0},{"date":"2026-08-24","close":10720.0},{"date":"2026-08-25","close":10810.0},{"date":"2026-08-26","close":11090.0},{"date":"2026-08-27","close":10850.0},{"date":"2026-08-28","close":10930.0},{"date":"2026-08-31","close":11010.0},{"date":"2026-09-01","close":11010.0},{"date":"2026-09-02","close":10980.0},{"date":"2026-09-03","close":10740.0},{"date":"2026-09-04","close":10490.0},{"date":"2026-09-07","close":10480.0},{"date":"2026-09-08","close":10240.0},{"date":"2026-09-09","close":10100.0},{"date":"2026-09-10","close":10150.0},{"date":"2026-09-11","close":10160.0},{"date":"2026-09-14","close":10120.0},{"date":"2026-09-15","close":10140.0},{"date":"2026-09-16","close":10250.0},{"date":"2026-09-17","close":10260.0},{"date":"2026-09-18","close":10200.0},{"date":"2026-09-21","close":9980.0},{"date":"2026-09-22","close":10030.0},{"date":"2026-09-23","close":10020.0},{"date":"2026-09-28","close":10030.0},{"date":"2026-09-29","close":9920.0},{"date":"2026-09-30","close":10030.0},{"date":"2026-10-01","close":9990.0},{"date":"2026-10-02","close":9910.0},{"date":"2026-10-06","close":9930.0},{"date":"2026-10-07","close":10170.0},{"date":"2026-10-08","close":10080.0},{"date":"2026-10-12","close":9980.0},{"date":"2026-10-13","close":9900.0},{"date":"2026-10-14","close":9950.0},{"date":"2026-10-15","close":9670.0},{"date":"2026-10-16","close":10000.0},{"date":"2026-10-19","close":9970.0},{"date":"2026-10-20","close":9670.0},{"date":"2026-10-21","close":9470.0},{"date":"2026-10-22","close":9340.0},{"date":"2026-10-23","close":9220.0}],"chart_data":[{"date":"2024-10-24","open":6222,"high":6274,"low":6179,"close":6231,"volume":12483,"rsi_14":54.35,"sma_20":7204.5,"sma_60":7389.0,"sma_120":7481.33},{"date":"2024-10-25","open":6274,"high":6274,"low":6135,"close":6135,"volume":19854,"rsi_14":47.0,"sma_20":7194.0,"sma_60":7376.67,"sma_120":7477.25},{"date":"2024-10-28","open":6135,"high":6213,"low":6127,"close":6205,"volume":11739,"rsi_14":47.52,"sma_20":7189.0,"sma_60":7366.33,"sma_120":7473.83},{"date":"2024-10-29","open":6187,"high":6231,"low":6170,"close":6196,"volume":11615,"rsi_14":48.0,"sma_20":7181.5,"sma_60":7355.17,"sma_120":7469.92},{"date":"2024-10-30","open":6196,"high":6231,"low":6170,"close":6213,"volume":10753,"rsi_14":50.0,"sma_20":7178.5,"sma_60":7345.17,"sma_120":7465.92},{"date":"2024-10-31","open":6161,"high":6292,"low":6144,"close":6205,"volume":9095,"rsi_14":50.51,"sma_20":7178.5,"sma_60":7336.17,"sma_120":7461.42},{"date":"2024-11-01","open":6231,"high":6231,"low":6161,"close":6196,"volume":4195,"rsi_14":51.55,"sma_20":7180.5,"sma_60":7327.17,"sma_120":7457.42},{"date":"2024-11-04","open":6144,"high":6300,"low":6144,"close":6266,"volume":8559,"rsi_14":54.37,"sma_20":7185.0,"sma_60":7318.17,"sma_120":7453.75},{"date":"2024-11-05","open":6266,"high":6387,"low":6257,"close":6257,"volume":11263,"rsi_14":46.07,"sma_20":7185.5,"sma_60":7309.0,"sma_120":7449.42},{"date":"2024-11-06","open":6326,"high":6326,"low":6153,"close":6213,"volume":10848,"rsi_14":35.37,"sma_20":7184.5,"sma_60":7315.5,"sma_120":7445.0},{"date":"2024-11-07","open":6213,"high":6213,"low":6144,"close":6187,"volume":12369,"rsi_14":29.11,"sma_20":7183.0,"sma_60":7315.17,"sma_120":7440.67},{"date":"2024-11-08","open":6187,"high":6231,"low":6153,"close":6161,"volume":14728,"rsi_14":33.33,"sma_20":7181.0,"sma_60":7308.5,"sma_120":7435.92},{"date":"2024-11-11","open":6231,"high":6231,"low":6022,"close":6083,"volume":23518,"rsi_14":39.66,"sma_20":7176.0,"sma_60":7298.5,"sma_120":7430.33},{"date":"2024-11-12","open":6074,"high":6074,"low":5857,"close":5857,"volume":40477,"rsi_14":23.75,"sma_20":7157.0,"sma_60":7283.0,"sma_120":7421.5},{"date":"2024-11-13","open":5857,"high":5857,"low":5744,"close":5805,"volume":18192,"rsi_14":21.18,"sma_20":7127.5,"sma_60":7265.83,"sma_120":7412.33},{"date":"2024-11-14","open":5762,"high":5979,"low":5692,"close":5753,"volume":41209,"rsi_14":22.5,"sma_20":7089.0,"sma_60":7250.67,"sma_120":7402.92},{"date":"2024-11-15","open":5701,"high":5814,"low":5666,"close":5779,"volume":16129,"rsi_14":17.33,"sma_20":7049.0,"sma_60":7236.17,"sma_120":7394.75},{"date":"2024-11-18","open":5779,"high":5909,"low":5735,"close":5892,"volume":10365,"rsi_14":29.89,"sma_20":7022.0,"sma_60":7219.17,"sma_120":7387.67},{"date":"2024-11-19","open":5901,"high":5953,"low":5883,"close":5935,"volume":7502,"rsi_14":32.22,"sma_20":7007.5,"sma_60":7199.0,"sma_120":7381.08},{"date":"2024-11-20","open":5953,"high":5979,"low":5892,"close":5970,"volume":5028,"rsi_14":35.48,"sma_20":6993.0,"sma_60":7180.67,"sma_120":7375.5},{"date":"2024-11-21","open":5970,"high":6014,"low":5918,"close":5987,"volume":4202,"rsi_14":37.23,"sma_20":6979.0,"sma_60":7163.83,"sma_120":7370.17},{"date":"2024-11-22","open":5987,"high":6014,"low":5970,"close":5987,"volume":5042,"rsi_14":31.4,"sma_20":6970.5,"sma_60":7149.33,"sma_120":7364.58},{"date":"2024-11-25","open":5996,"high":6057,"low":5987,"close":6040,"volume":7220,"rsi_14":36.26,"sma_20":6961.0,"sma_60":7137.0,"sma_120":7360.17},{"date":"2024-11-26","open":6040,"high":6040,"low":5979,"close":6022,"volume":4765,"rsi_14":37.5,"sma_20":6951.0,"sma_60":7125.0,"sma_120":7355.67},{"date":"2024-11-27","open":6022,"high":6048,"low":5979,"close":6014,"volume":6585,"rsi_14":38.37,"sma_20":6939.5,"sma_60":7113.83,"sma_120":7350.67},{"date":"2024-11-28","open":6005,"high":6083,"low":6005,"close":6022,"volume":6871,"rsi_14":40.48,"sma_20":6929.0,"sma_60":7102.83,"sma_120":7345.08},{"date":"2024-11-29","open":6014,"high":6014,"low":5909,"close":5944,"volume":13213,"rsi_14":40.48,"sma_20":6914.5,"sma_60":7091.83,"sma_120":7339.08},{"date":"2024-12-02","open":5944,"high":5953,"low":5831,"close":5831,"volume":7513,"rsi_14":47.89,"sma_20":6889.5,"sma_60":7077.83,"sma_120":7332.0},{"date":"2024-12-03","open":5901,"high":5927,"low":5831,"close":5927,"volume":3991,"rsi_14":59.21,"sma_20":6870.5,"sma_60":7068.67,"sma_120":7325.67},{"date":"2024-12-04","open":5927,"high":5996,"low":5735,"close":5909,"volume":29590,"rsi_14":62.5,"sma_20":6853.0,"sma_60":7059.0,"sma_120":7319.25},{"date":"2024-12-05","open":5909,"high":5909,"low":5840,"close":5848,"volume":8472,"rsi_14":55.26,"sma_20":6833.5,"sma_60":7052.5,"sma_120":7312.0},{"date":"2024-12-06","open":5796,"high":5822,"low":5727,"close":5796,"volume":22759,"rsi_14":42.03,"sma_20":6812.5,"sma_60":7046.17,"sma_120":7304.08},{"date":"2024-12-09","open":5657,"high":5796,"low":5423,"close":5475,"volume":30191,"rsi_14":23.76,"sma_20":6777.5,"sma_60":7033.67,"sma_120":7292.58},{"date":"2024-12-10","open":5431,"high":5701,"low":5431,"close":5675,"volume":15756,"rsi_14":35.83,"sma_20":6767.0,"sma_60":7025.0,"sma_120":7283.0},{"date":"2024-12-11","open":5675,"high":5848,"low":5666,"close":5779,"volume":9261,"rsi_14":40.77,"sma_20":6765.5,"sma_60":7019.33,"sma_120":7274.75},{"date":"2024-12-12","open":5762,"high":5857,"low":5762,"close":5814,"volume":9690,"rsi_14":42.54,"sma_20":6769.0,"sma_60":7014.67,"sma_120":7267.08},{"date":"2024-12-13","open":5805,"high":5857,"low":5779,"close":5822,"volume":16603,"rsi_14":40.31,"sma_20":6771.5,"sma_60":7008.17,"sma_120":7260.25},{"date":"2024-12-16","open":5831,"high":5987,"low":5831,"close":5953,"volume":10704,"rsi_14":47.18,"sma_20":6775.0,"sma_60":7004.5,"sma_120":7254.33},{"date":"2024-12-17","open":5953,"high":5996,"low":5892,"close":5901,"volume":15391,"rsi_14":45.58,"sma_20":6773.0,"sma_60":6998.17,"sma_120":7248.58},{"date":"2024-12-18","open":5857,"high":5987,"low":5857,"close":5918,"volume":9307,"rsi_14":45.95,"sma_20":6770.0,"sma_60":6990.5,"sma_120":7243.5},{"date":"2024-12-19","open":5909,"high":5918,"low":5822,"close":5857,"volume":7310,"rsi_14":46.58,"sma_20":6762.5,"sma_60":6982.0,"sma_120":7237.58},{"date":"2024-12-20","open":5857,"high":5918,"low":5727,"close":5779,"volume":20575,"rsi_14":47.89,"sma_20":6750.5,"sma_60":6971.67,"sma_120":7231.0},{"date":"2024-12-23","open":5675,"high":5892,"low":5675,"close":5822,"volume":11447,"rsi_14":45.59,"sma_20":6738.0,"sma_60":6962.67,"sma_120":7225.33},{"date":"2024-12-24","open":5805,"high":5883,"low":5805,"close":5857,"volume":9451,"rsi_14":47.83,"sma_20":6728.5,"sma_60":6953.67,"sma_120":7219.75},{"date":"2024-12-26","open":5866,"high":5909,"low":5788,"close":5805,"volume":14465,"rsi_14":48.18,"sma_20":6716.5,"sma_60":6944.83,"sma_120":7213.25},{"date":"2024-12-27","open":6149,"high":6214,"low":6000,"close":6028,"volume":23661,"rsi_14":43.71,"sma_20":6694.0,"sma_60":6933.83,"sma_120":7205.92},{"date":"2024-12-30","open":6028,"high":6112,"low":5972,"close":6075,"volume":6185,"rsi_14":59.66,"sma_20":6678.5,"sma_60":6924.5,"sma_120":7199.08},{"date":"2025-01-02","open":6075,"high":6112,"low":6075,"close":6103,"volume":4357,"rsi_14":51.52,"sma_20":6671.0,"sma_60":6915.17,"sma_120":7192.67},{"date":"2025-01-03","open":6093,"high":6186,"low":6093,"close":6168,"volume":5455,"rsi_14":48.94,"sma_20":6661.5,"sma_60":6905.83,"sma_120":7186.67},{"date":"2025-01-06","open":6196,"high":6317,"low":6168,"close":6279,"volume":19249,"rsi_14":52.94,"sma_20":6659.0,"sma_60":6898.83,"sma_120":7181.08},{"date":"2025-01-07","open":6270,"high":6317,"low":6224,"close":6242,"volume":10466,"rsi_14":50.48,"sma_20":6658.0,"sma_60":6891.5,"sma_120":7174.33},{"date":"2025-01-08","open":6242,"high":6326,"low":6205,"close":6298,"volume":19605,"rsi_14":45.83,"sma_20":6663.0,"sma_60":6885.5,"sma_120":7167.58},{"date":"2025-01-09","open":6317,"high":6354,"low":6289,"close":6345,"volume":9223,"rsi_14":51.58,"sma_20":6689.0,"sma_60":6880.83,"sma_120":7161.0},{"date":"2025-01-10","open":6335,"high":6354,"low":6289,"close":6345,"volume":11262,"rsi_14":50.54,"sma_20":6703.5,"sma_60":6875.83,"sma_120":7154.5},{"date":"2025-01-13","open":6345,"high":6363,"low":6270,"close":6289,"volume":5605,"rsi_14":51.09,"sma_20":6709.0,"sma_60":6867.33,"sma_120":7147.17},{"date":"2025-01-14","open":6289,"high":6298,"low":6214,"close":6242,"volume":7612,"rsi_14":53.41,"sma_20":6710.0,"sma_60":6856.0,"sma_120":7139.5},{"date":"2025-01-15","open":6233,"high":6242,"low":6149,"close":6158,"volume":10381,"rsi_14":45.65,"sma_20":6706.0,"sma_60":6842.17,"sma_120":7130.5},{"date":"2025-01-16","open":6186,"high":6224,"low":6177,"close":6186,"volume":5801,"rsi_14":45.05,"sma_20":6696.0,"sma_60":6831.0,"sma_120":7121.92},{"date":"2025-01-17","open":6186,"high":6186,"low":6158,"close":6168,"volume":7254,"rsi_14":47.13,"sma_20":6688.0,"sma_60":6822.83,"sma_120":7112.92},{"date":"2025-01-20","open":6168,"high":6224,"low":6112,"close":6131,"volume":15106,"rsi_14":57.75,"sma_20":6677.0,"sma_60":6813.33,"sma_120":7104.67},{"date":"2025-01-21","open":6103,"high":6186,"low":6103,"close":6158,"volume":6396,"rsi_14":56.52,"sma_20":6671.0,"sma_60":6804.17,"sma_120":7096.58},{"date":"2025-01-22","open":6149,"high":6177,"low":6112,"close":6140,"volume":2277,"rsi_14":52.94,"sma_20":6668.5,"sma_60":6796.5,"sma_120":7086.58},{"date":"2025-01-23","open":6140,"high":6140,"low":5963,"close":6019,"volume":25039,"rsi_14":39.19,"sma_20":6657.0,"sma_60":6785.33,"sma_120":7075.83},{"date":"2025-01-24","open":6028,"high":6056,"low":5991,"close":6010,"volume":6294,"rsi_14":26.98,"sma_20":6643.0,"sma_60":6774.17,"sma_120":7064.67},{"date":"2025-01-31","open":6010,"high":6047,"low":5982,"close":6028,"volume":5698,"rsi_14":31.15,"sma_20":6633.0,"sma_60":6763.0,"sma_120":7054.08},{"date":"2025-02-03","open":6000,"high":6010,"low":5935,"close":5963,"volume":10599,"rsi_14":20.97,"sma_20":6629.5,"sma_60":6750.83,"sma_120":7043.5},{"date":"2025-02-04","open":6038,"high":6038,"low":5954,"close":6000,"volume":4559,"rsi_14":19.67,"sma_20":6625.5,"sma_60":6739.5,"sma_120":7033.33},{"date":"2025-02-05","open":6019,"high":6019,"low":5842,"close":5972,"volume":9794,"rsi_14":18.75,"sma_20":6618.5,"sma_60":6726.33,"sma_120":7022.25},{"date":"2025-02-06","open":5972,"high":6047,"low":5972,"close":6028,"volume":3796,"rsi_14":28.12,"sma_20":6611.0,"sma_60":6714.33,"sma_120":7011.67},{"date":"2025-02-07","open":6028,"high":6028,"low":5963,"close":6000,"volume":4522,"rsi_14":29.03,"sma_20":6596.0,"sma_60":6702.67,"sma_120":7009.08},{"date":"2025-02-10","open":6000,"high":6028,"low":5963,"close":6000,"volume":5506,"rsi_14":33.96,"sma_20":6583.0,"sma_60":6691.5,"sma_120":7003.33},{"date":"2025-02-11","open":6000,"high":6028,"low":5954,"close":5963,"volume":7498,"rsi_14":27.78,"sma_20":6565.0,"sma_60":6680.17,"sma_120":6994.33},{"date":"2025-02-12","open":5991,"high":6010,"low":5926,"close":5963,"volume":5661,"rsi_14":28.85,"sma_20":6544.5,"sma_60":6670.33,"sma_120":6984.42},{"date":"2025-02-13","open":5954,"high":5982,"low":5926,"close":5945,"volume":6633,"rsi_14":30.0,"sma_20":6523.0,"sma_60":6664.5,"sma_120":6973.75},{"date":"2025-02-14","open":5954,"high":5982,"low":5935,"close":5954,"volume":5157,"rsi_14":27.08,"sma_20":6505.0,"sma_60":6659.83,"sma_120":6962.83},{"date":"2025-02-17","open":5954,"high":6028,"low":5935,"close":5945,"volume":12270,"rsi_14":27.66,"sma_20":6489.0,"sma_60":6656.0,"sma_120":6953.33},{"date":"2025-02-18","open":5954,"high":5954,"low":5917,"close":5954,"volume":9303,"rsi_14":40.0,"sma_20":6478.0,"sma_60":6651.83,"sma_120":6944.0},{"date":"2025-02-19","open":5982,"high":5982,"low":5935,"close":5972,"volume":16063,"rsi_14":44.44,"sma_20":6466.5,"sma_60":6645.83,"sma_120":6932.5},{"date":"2025-02-20","open":6112,"high":6121,"low":6047,"close":6047,"volume":21150,"rsi_14":52.38,"sma_20":6460.0,"sma_60":6640.33,"sma_120":6919.67},{"date":"2025-02-21","open":6047,"high":6177,"low":6010,"close":6140,"volume":17894,"rsi_14":71.11,"sma_20":6460.5,"sma_60":6635.83,"sma_120":6908.25},{"date":"2025-02-24","open":6168,"high":6196,"low":6131,"close":6149,"volume":10159,"rsi_14":69.05,"sma_20":6460.0,"sma_60":6631.17,"sma_120":6897.5},{"date":"2025-02-25","open":6186,"high":6196,"low":6140,"close":6186,"volume":8412,"rsi_14":76.74,"sma_20":6462.5,"sma_60":6627.17,"sma_120":6888.25},{"date":"2025-02-26","open":6186,"high":6345,"low":6149,"close":6345,"volume":29290,"rsi_14":81.48,"sma_20":6480.0,"sma_60":6625.0,"sma_120":6881.0},{"date":"2025-02-27","open":6335,"high":6335,"low":6214,"close":6233,"volume":12711,"rsi_14":69.84,"sma_20":6492.0,"sma_60":6621.17,"sma_120":6873.08},{"date":"2025-02-28","open":6186,"high":6186,"low":6047,"close":6047,"volume":21282,"rsi_14":53.01,"sma_20":6493.0,"sma_60":6614.17,"sma_120":6864.0},{"date":"2025-03-04","open":6038,"high":6093,"low":5972,"close":6047,"volume":2677,"rsi_14":55.7,"sma_20":6497.5,"sma_60":6607.0,"sma_120":6854.92},{"date":"2025-03-05","open":6010,"high":6093,"low":6010,"close":6093,"volume":4524,"rsi_14":58.33,"sma_20":6502.5,"sma_60":6602.17,"sma_120":6847.0},{"date":"2025-03-06","open":6065,"high":6131,"low":6065,"close":6121,"volume":6317,"rsi_14":61.18,"sma_20":6510.5,"sma_60":6600.0,"sma_120":6838.92},{"date":"2025-03-07","open":6121,"high":6158,"low":6075,"close":6084,"volume":7472,"rsi_14":57.95,"sma_20":6513.5,"sma_60":6595.33,"sma_120":6832.0},{"date":"2025-03-10","open":6084,"high":6131,"low":6010,"close":6093,"volume":9962,"rsi_14":59.09,"sma_20":6518.5,"sma_60":6591.17,"sma_120":6825.08},{"date":"2025-03-11","open":5963,"high":6084,"low":5963,"close":6028,"volume":12272,"rsi_14":54.26,"sma_20":6520.0,"sma_60":6587.0,"sma_120":6819.75},{"date":"2025-03-12","open":6028,"high":6075,"low":6000,"close":6056,"volume":13969,"rsi_14":54.74,"sma_20":6525.0,"sma_60":6584.33,"sma_120":6815.25},{"date":"2025-03-13","open":6075,"high":6075,"low":6038,"close":6047,"volume":9743,"rsi_14":50.0,"sma_20":6529.5,"sma_60":6587.67,"sma_120":6810.67},{"date":"2025-03-14","open":6084,"high":6103,"low":6019,"close":6103,"volume":5798,"rsi_14":47.62,"sma_20":6538.0,"sma_60":6588.17,"sma_120":6806.58},{"date":"2025-03-17","open":6103,"high":6745,"low":6056,"close":6149,"volume":448583,"rsi_14":50.0,"sma_20":6548.5,"sma_60":6587.5,"sma_120":6803.42},{"date":"2025-03-18","open":6149,"high":6233,"low":6112,"close":6168,"volume":41895,"rsi_14":48.84,"sma_20":6560.5,"sma_60":6586.5,"sma_120":6800.58},{"date":"2025-03-19","open":6158,"high":6224,"low":6131,"close":6186,"volume":24760,"rsi_14":38.03,"sma_20":6573.0,"sma_60":6585.67,"sma_120":6796.92},{"date":"2025-03-20","open":6177,"high":6233,"low":6158,"close":6158,"volume":11250,"rsi_14":43.55,"sma_20":6583.0,"sma_60":6581.83,"sma_120":6793.17},{"date":"2025-03-21","open":6158,"high":6224,"low":6131,"close":6158,"volume":9377,"rsi_14":64.29,"sma_20":6589.0,"sma_60":6579.0,"sma_120":6788.58},{"date":"2025-03-24","open":6140,"high":6177,"low":6093,"close":6112,"volume":17773,"rsi_14":57.45,"sma_20":6587.5,"sma_60":6575.0,"sma_120":6782.75},{"date":"2025-03-25","open":6093,"high":6177,"low":6093,"close":6131,"volume":8122,"rsi_14":54.55,"sma_20":6586.5,"sma_60":6572.5,"sma_120":6777.25},{"date":"2025-03-26","open":6131,"high":6186,"low":6112,"close":6121,"volume":5581,"rsi_14":50.0,"sma_20":6583.0,"sma_60":6571.33,"sma_120":6771.5},{"date":"2025-03-27","open":6158,"high":6317,"low":6158,"close":6196,"volume":52320,"rsi_14":63.04,"sma_20":6575.0,"sma_60":6570.67,"sma_120":6766.67},{"date":"2025-03-28","open":6177,"high":6214,"low":6112,"close":6131,"volume":21376,"rsi_14":53.85,"sma_20":6569.5,"sma_60":6568.17,"sma_120":6760.92},{"date":"2025-03-31","open":6177,"high":6177,"low":5796,"close":5898,"volume":68220,"rsi_14":40.0,"sma_20":6561.5,"sma_60":6562.5,"sma_120":6753.67},{"date":"2025-04-01","open":5917,"high":6140,"low":5917,"close":6121,"volume":43669,"rsi_14":53.85,"sma_20":6565.5,"sma_60":6564.17,"sma_120":6749.0},{"date":"2025-04-02","open":6121,"high":6121,"low":5926,"close":5935,"volume":38601,"rsi_14":44.55,"sma_20":6557.0,"sma_60":6561.67,"sma_120":6743.08},{"date":"2025-04-03","open":5889,"high":6168,"low":5870,"close":6038,"volume":26764,"rsi_14":46.96,"sma_20":6552.5,"sma_60":6560.5,"sma_120":6737.83},{"date":"2025-04-04","open":5935,"high":6103,"low":5917,"close":6056,"volume":17358,"rsi_14":45.54,"sma_20":6551.0,"sma_60":6558.5,"sma_120":6732.17},{"date":"2025-04-07","open":5972,"high":5972,"low":5796,"close":5889,"volume":32018,"rsi_14":38.28,"sma_20":6540.0,"sma_60":6551.5,"sma_120":6725.17},{"date":"2025-04-08","open":5889,"high":6019,"low":5889,"close":5982,"volume":7880,"rsi_14":41.91,"sma_20":6537.5,"sma_60":6546.83,"sma_120":6719.17},{"date":"2025-04-09","open":5945,"high":6000,"low":5842,"close":5870,"volume":8712,"rsi_14":39.31,"sma_20":6527.5,"sma_60":6539.17,"sma_120":6712.33},{"date":"2025-04-10","open":5963,"high":6093,"low":5963,"close":6075,"volume":14800,"rsi_14":47.31,"sma_20":6529.0,"sma_60":6534.33,"sma_120":6707.58},{"date":"2025-04-11","open":5982,"high":6084,"low":5972,"close":6084,"volume":14466,"rsi_14":49.08,"sma_20":6528.0,"sma_60":6529.67,"sma_120":6702.75},{"date":"2025-04-14","open":6056,"high":6177,"low":6038,"close":6140,"volume":11377,"rsi_14":50.3,"sma_20":6527.5,"sma_60":6527.0,"sma_120":6697.17},{"date":"2025-04-15","open":6158,"high":6205,"low":6093,"close":6168,"volume":20898,"rsi_14":51.48,"sma_20":6527.5,"sma_60":6525.67,"sma_120":6690.83},{"date":"2025-04-16","open":6224,"high":6261,"low":6140,"close":6158,"volume":29304,"rsi_14":48.77,"sma_20":6526.0,"sma_60":6525.67,"sma_120":6683.92},{"date":"2025-04-17","open":6186,"high":6298,"low":6158,"close":6270,"volume":20742,"rsi_14":54.49,"sma_20":6532.0,"sma_60":6527.17,"sma_120":6679.08},{"date":"2025-04-18","open":6261,"high":6326,"low":6168,"close":6307,"volume":14929,"rsi_14":65.07,"sma_20":6540.0,"sma_60":6529.67,"sma_120":6676.25},{"date":"2025-04-21","open":6252,"high":6331,"low":6186,"close":6214,"volume":36417,"rsi_14":53.79,"sma_20":6545.5,"sma_60":6531.17,"sma_120":6672.25},{"date":"2025-04-22","open":6186,"high":6279,"low":6186,"close":6252,"volume":21109,"rsi_14":64.66,"sma_20":6552.0,"sma_60":6532.83,"sma_120":6668.5},{"date":"2025-04-23","open":6270,"high":6372,"low":6252,"close":6289,"volume":25673,"rsi_14":62.39,"sma_20":6561.0,"sma_60":6535.5,"sma_120":6666.0},{"date":"2025-04-24","open":6289,"high":6317,"low":6047,"close":6205,"volume":23003,"rsi_14":56.9,"sma_20":6561.5,"sma_60":6538.83,"sma_120":6662.08},{"date":"2025-04-25","open":6196,"high":6270,"low":6196,"close":6252,"volume":17329,"rsi_14":68.93,"sma_20":6568.0,"sma_60":6543.17,"sma_120":6658.67},{"date":"2025-04-28","open":6252,"high":6284,"low":6224,"close":6252,"volume":16321,"rsi_14":65.59,"sma_20":6587.0,"sma_60":6547.17,"sma_120":6655.08},{"date":"2025-04-29","open":6252,"high":6391,"low":6214,"close":6354,"volume":25196,"rsi_14":78.26,"sma_20":6599.5,"sma_60":6554.17,"sma_120":6652.5},{"date":"2025-04-30","open":6354,"high":8000,"low":6298,"close":6652,"volume":5437066,"rsi_14":80.39,"sma_20":6638.0,"sma_60":6565.83,"sma_120":6652.67},{"date":"2025-05-02","open":6642,"high":7145,"low":6503,"close":6512,"volume":951458,"rsi_14":69.83,"sma_20":6663.5,"sma_60":6575.5,"sma_120":6650.92},{"date":"2025-05-07","open":6559,"high":7089,"low":6521,"close":6726,"volume":743183,"rsi_14":73.68,"sma_20":6699.5,"sma_60":6588.0,"sma_120":6651.17},{"date":"2025-05-08","open":6735,"high":6847,"low":6624,"close":6642,"volume":206596,"rsi_14":68.35,"sma_20":6740.0,"sma_60":6599.5,"sma_120":6651.08},{"date":"2025-05-09","open":6698,"high":6707,"low":6605,"close":6642,"volume":93258,"rsi_14":68.84,"sma_20":6775.5,"sma_60":6611.0,"sma_120":6651.25},{"date":"2025-05-12","open":6614,"high":6661,"low":6540,"close":6624,"volume":59693,"rsi_14":64.84,"sma_20":6816.0,"sma_60":6622.83,"sma_120":6651.5},{"date":"2025-05-13","open":6624,"high":6689,"low":6614,"close":6670,"volume":65328,"rsi_14":65.12,"sma_20":6848.0,"sma_60":6635.5,"sma_120":6652.92},{"date":"2025-05-14","open":6670,"high":6726,"low":6614,"close":6698,"volume":72627,"rsi_14":71.31,"sma_20":6881.0,"sma_60":6649.0,"sma_120":6656.75},{"date":"2025-05-15","open":6754,"high":6782,"low":6642,"close":6652,"volume":51928,"rsi_14":67.48,"sma_20":6908.5,"sma_60":6661.5,"sma_120":6660.67},{"date":"2025-05-16","open":6661,"high":6745,"low":6577,"close":6642,"volume":45189,"rsi_14":65.83,"sma_20":6934.0,"sma_60":6674.0,"sma_120":6665.0},{"date":"2025-05-19","open":6605,"high":6726,"low":6549,"close":6670,"volume":41815,"rsi_14":71.93,"sma_20":6961.5,"sma_60":6686.83,"sma_120":6669.33},{"date":"2025-05-20","open":6679,"high":6754,"low":6661,"close":6698,"volume":61038,"rsi_14":71.43,"sma_20":6984.5,"sma_60":6699.83,"sma_120":6672.83},{"date":"2025-05-21","open":6707,"high":6884,"low":6707,"close":6884,"volume":112056,"rsi_14":75.76,"sma_20":7015.5,"sma_60":6714.83,"sma_120":6677.58},{"date":"2025-05-22","open":6866,"high":7033,"low":6791,"close":6959,"volume":130298,"rsi_14":75.19,"sma_20":7055.5,"sma_60":6729.5,"sma_120":6682.67},{"date":"2025-05-23","open":6959,"high":6968,"low":6875,"close":6893,"volume":61693,"rsi_14":62.5,"sma_20":7090.0,"sma_60":6742.83,"sma_120":6687.0},{"date":"2025-05-26","open":6959,"high":6959,"low":6754,"close":6940,"volume":50697,"rsi_14":74.47,"sma_20":7125.0,"sma_60":6756.33,"sma_120":6691.75},{"date":"2025-05-27","open":6949,"high":7014,"low":6903,"close":6959,"volume":48941,"rsi_14":67.12,"sma_20":7165.5,"sma_60":6767.33,"sma_120":6696.17},{"date":"2025-05-28","open":6968,"high":7563,"low":6931,"close":7024,"volume":518203,"rsi_14":78.87,"sma_20":7207.0,"sma_60":6781.5,"sma_120":6701.33},{"date":"2025-05-29","open":7042,"high":7191,"low":7042,"close":7117,"volume":84842,"rsi_14":81.48,"sma_20":7253.5,"sma_60":6800.67,"sma_120":6707.42},{"date":"2025-05-30","open":7098,"high":7266,"low":7070,"close":7219,"volume":87512,"rsi_14":85.56,"sma_20":7300.0,"sma_60":6821.67,"sma_120":6714.33},{"date":"2025-06-02","open":7219,"high":7349,"low":7163,"close":7349,"volume":73099,"rsi_14":86.87,"sma_20":7337.5,"sma_60":6844.17,"sma_120":6723.17},{"date":"2025-06-04","open":7349,"high":7433,"low":7321,"close":7331,"volume":73336,"rsi_14":84.69,"sma_20":7381.5,"sma_60":6865.83,"sma_120":6732.92},{"date":"2025-06-05","open":7210,"high":7433,"low":7210,"close":7386,"volume":65007,"rsi_14":89.9,"sma_20":7417.0,"sma_60":6889.17,"sma_120":6742.25},{"date":"2025-06-09","open":7359,"high":7470,"low":7359,"close":7452,"volume":54981,"rsi_14":91.43,"sma_20":7460.5,"sma_60":6913.5,"sma_120":6752.33},{"date":"2025-06-10","open":7452,"high":7573,"low":7359,"close":7573,"volume":48151,"rsi_14":92.17,"sma_20":7510.5,"sma_60":6941.17,"sma_120":6764.08},{"date":"2025-06-11","open":7573,"high":7573,"low":7414,"close":7452,"volume":40486,"rsi_14":82.4,"sma_20":7555.0,"sma_60":6966.17,"sma_120":6775.25},{"date":"2025-06-12","open":7470,"high":7498,"low":7368,"close":7386,"volume":42969,"rsi_14":74.11,"sma_20":7593.5,"sma_60":6990.17,"sma_120":6788.92},{"date":"2025-06-13","open":7386,"high":7489,"low":7256,"close":7331,"volume":76680,"rsi_14":68.18,"sma_20":7627.5,"sma_60":7012.17,"sma_120":6800.17},{"date":"2025-06-16","open":7340,"high":7461,"low":7228,"close":7442,"volume":39695,"rsi_14":75.65,"sma_20":7670.0,"sma_60":7035.33,"sma_120":6811.42},{"date":"2025-06-17","open":7442,"high":7535,"low":7368,"close":7461,"volume":60950,"rsi_14":75.0,"sma_20":7714.0,"sma_60":7058.5,"sma_120":6822.5},{"date":"2025-06-18","open":7461,"high":7517,"low":7386,"close":7386,"volume":34039,"rsi_14":69.49,"sma_20":7752.5,"sma_60":7080.0,"sma_120":6832.83},{"date":"2025-06-19","open":7442,"high":7442,"low":7284,"close":7349,"volume":27376,"rsi_14":65.22,"sma_20":7787.5,"sma_60":7101.33,"sma_120":6841.58},{"date":"2025-06-20","open":7349,"high":7498,"low":7321,"close":7396,"volume":40345,"rsi_14":63.64,"sma_20":7815.0,"sma_60":7123.5,"sma_120":6851.25},{"date":"2025-06-23","open":7424,"high":7703,"low":7303,"close":7452,"volume":45280,"rsi_14":61.9,"sma_20":7841.5,"sma_60":7147.5,"sma_120":6861.25},{"date":"2025-06-24","open":7442,"high":7591,"low":7024,"close":7359,"volume":61698,"rsi_14":50.5,"sma_20":7866.5,"sma_60":7169.5,"sma_120":6871.0},{"date":"2025-06-25","open":7368,"high":7461,"low":7303,"close":7433,"volume":46402,"rsi_14":55.14,"sma_20":7893.0,"sma_60":7193.0,"sma_120":6882.17},{"date":"2025-06-26","open":7433,"high":7433,"low":7247,"close":7284,"volume":58335,"rsi_14":45.3,"sma_20":7910.5,"sma_60":7212.5,"sma_120":6891.58},{"date":"2025-06-27","open":7275,"high":7368,"low":7163,"close":7210,"volume":36244,"rsi_14":38.98,"sma_20":7920.5,"sma_60":7231.83,"sma_120":6900.0},{"date":"2025-06-30","open":7210,"high":7461,"low":7210,"close":7424,"volume":32706,"rsi_14":43.75,"sma_20":7937.0,"sma_60":7259.17,"sma_120":6910.83},{"date":"2025-07-01","open":7424,"high":7545,"low":7349,"close":7489,"volume":43187,"rsi_14":51.64,"sma_20":7951.5,"sma_60":7283.67,"sma_120":6923.92},{"date":"2025-07-02","open":7489,"high":7554,"low":7340,"close":7442,"volume":26375,"rsi_14":52.5,"sma_20":7956.5,"sma_60":7310.67,"sma_120":6936.17},{"date":"2025-07-03","open":7489,"high":7535,"low":7452,"close":7517,"volume":17417,"rsi_14":58.2,"sma_20":7966.5,"sma_60":7337.17,"sma_120":6948.83},{"date":"2025-07-04","open":7517,"high":7591,"low":7396,"close":7442,"volume":17154,"rsi_14":50.0,"sma_20":7969.5,"sma_60":7362.0,"sma_120":6960.25},{"date":"2025-07-07","open":7452,"high":7600,"low":7442,"close":7526,"volume":23095,"rsi_14":52.8,"sma_20":7973.5,"sma_60":7391.33,"sma_120":6971.42},{"date":"2025-07-08","open":7573,"high":7573,"low":7480,"close":7545,"volume":16215,"rsi_14":57.14,"sma_20":7972.0,"sma_60":7419.33,"sma_120":6983.08},{"date":"2025-07-09","open":7517,"high":7610,"low":7507,"close":7610,"volume":34855,"rsi_14":61.48,"sma_20":7980.5,"sma_60":7450.5,"sma_120":6994.83},{"date":"2025-07-10","open":7628,"high":7740,"low":7600,"close":7721,"volume":41781,"rsi_14":63.57,"sma_20":7998.5,"sma_60":7480.0,"sma_120":7007.17},{"date":"2025-07-11","open":7805,"high":7805,"low":7684,"close":7749,"volume":26909,"rsi_14":62.7,"sma_20":8021.0,"sma_60":7509.83,"sma_120":7019.75},{"date":"2025-07-14","open":7749,"high":7963,"low":7712,"close":7954,"volume":60028,"rsi_14":73.19,"sma_20":8048.5,"sma_60":7542.33,"sma_120":7034.67},{"date":"2025-07-15","open":7954,"high":8000,"low":7880,"close":7907,"volume":63342,"rsi_14":68.89,"sma_20":8072.5,"sma_60":7573.5,"sma_120":7049.58},{"date":"2025-07-16","open":7907,"high":7907,"low":7666,"close":7675,"volume":34564,"rsi_14":64.58,"sma_20":8088.0,"sma_60":7600.67,"sma_120":7063.17},{"date":"2025-07-17","open":7675,"high":7824,"low":7610,"close":7777,"volume":31894,"rsi_14":70.75,"sma_20":8111.0,"sma_60":7627.67,"sma_120":7077.42},{"date":"2025-07-18","open":7777,"high":8047,"low":7312,"close":7675,"volume":58002,"rsi_14":60.0,"sma_20":8126.0,"sma_60":7652.17,"sma_120":7090.92},{"date":"2025-07-21","open":7675,"high":7675,"low":7526,"close":7535,"volume":22405,"rsi_14":51.75,"sma_20":8130.5,"sma_60":7675.83,"sma_120":7103.5},{"date":"2025-07-22","open":7498,"high":7684,"low":7470,"close":7535,"volume":35430,"rsi_14":53.62,"sma_20":8140.0,"sma_60":7698.83,"sma_120":7115.83},{"date":"2025-07-23","open":7526,"high":7545,"low":7442,"close":7507,"volume":18702,"rsi_14":49.62,"sma_20":8144.0,"sma_60":7720.67,"sma_120":7128.08},{"date":"2025-07-24","open":7507,"high":7582,"low":7349,"close":7424,"volume":37877,"rsi_14":49.25,"sma_20":8151.5,"sma_60":7742.5,"sma_120":7140.67},{"date":"2025-07-25","open":7424,"high":7424,"low":7293,"close":7303,"volume":19648,"rsi_14":41.3,"sma_20":8156.5,"sma_60":7761.33,"sma_120":7152.25},{"date":"2025-07-28","open":7340,"high":7340,"low":7182,"close":7200,"volume":23939,"rsi_14":37.41,"sma_20":8144.5,"sma_60":7778.33,"sma_120":7162.75},{"date":"2025-07-29","open":7256,"high":7368,"low":7154,"close":7284,"volume":30121,"rsi_14":38.26,"sma_20":8133.5,"sma_60":7795.0,"sma_120":7174.58},{"date":"2025-07-30","open":7275,"high":7405,"low":7275,"close":7386,"volume":32646,"rsi_14":37.84,"sma_20":8130.5,"sma_60":7808.17,"sma_120":7187.0},{"date":"2025-07-31","open":7386,"high":7452,"low":7368,"close":7368,"volume":20371,"rsi_14":36.05,"sma_20":8122.5,"sma_60":7823.5,"sma_120":7199.5},{"date":"2025-08-01","open":7368,"high":7368,"low":7145,"close":7145,"volume":30252,"rsi_14":20.81,"sma_20":8106.5,"sma_60":7831.0,"sma_120":7209.5},{"date":"2025-08-04","open":7089,"high":7238,"low":7089,"close":7238,"volume":11971,"rsi_14":26.62,"sma_20":8091.0,"sma_60":7841.67,"sma_120":7220.58},{"date":"2025-08-05","open":7228,"high":7312,"low":7219,"close":7256,"volume":9876,"rsi_14":32.82,"sma_20":8075.5,"sma_60":7852.67,"sma_120":7231.83},{"date":"2025-08-06","open":7256,"high":7340,"low":7210,"close":7340,"volume":11195,"rsi_14":31.78,"sma_20":8061.0,"sma_60":7865.5,"sma_120":7244.17},{"date":"2025-08-07","open":7340,"high":7368,"low":7247,"close":7247,"volume":8103,"rsi_14":32.03,"sma_20":8035.5,"sma_60":7875.83,"sma_120":7255.67},{"date":"2025-08-08","open":7210,"high":7340,"low":7210,"close":7228,"volume":13608,"rsi_14":35.65,"sma_20":8007.5,"sma_60":7885.33,"sma_120":7267.17},{"date":"2025-08-11","open":7228,"high":7293,"low":7200,"close":7210,"volume":12298,"rsi_14":35.04,"sma_20":7967.5,"sma_60":7895.33,"sma_120":7278.42},{"date":"2025-08-12","open":7210,"high":7303,"low":7210,"close":7238,"volume":14337,"rsi_14":37.61,"sma_20":7931.5,"sma_60":7906.0,"sma_120":7290.0},{"date":"2025-08-13","open":7238,"high":7331,"low":7210,"close":7331,"volume":9446,"rsi_14":45.76,"sma_20":7913.0,"sma_60":7917.83,"sma_120":7302.33},{"date":"2025-08-14","open":7331,"high":7442,"low":7247,"close":7377,"volume":26897,"rsi_14":53.64,"sma_20":7891.5,"sma_60":7930.0,"sma_120":7314.92},{"date":"2025-08-18","open":7359,"high":7359,"low":7182,"close":7293,"volume":18173,"rsi_14":54.63,"sma_20":7871.0,"sma_60":7937.33,"sma_120":7326.08},{"date":"2025-08-19","open":7284,"high":7284,"low":7200,"close":7228,"volume":10375,"rsi_14":47.17,"sma_20":7854.5,"sma_60":7942.17,"sma_120":7335.83},{"date":"2025-08-20","open":7089,"high":7210,"low":7061,"close":7191,"volume":12851,"rsi_14":39.39,"sma_20":7836.0,"sma_60":7947.5,"sma_120":7345.17},{"date":"2025-08-21","open":7433,"high":7433,"low":7098,"close":7200,"volume":21131,"rsi_14":40.82,"sma_20":7819.5,"sma_60":7952.17,"sma_120":7354.25},{"date":"2025-08-22","open":7247,"high":7247,"low":7098,"close":7098,"volume":13917,"rsi_14":47.06,"sma_20":7802.0,"sma_60":7954.67,"sma_120":7361.0},{"date":"2025-08-25","open":7098,"high":7154,"low":7024,"close":7042,"volume":21627,"rsi_14":37.04,"sma_20":7788.0,"sma_60":7955.0,"sma_120":7368.25},{"date":"2025-08-26","open":7089,"high":7173,"low":6996,"close":7163,"volume":16752,"rsi_14":44.57,"sma_20":7786.0,"sma_60":7955.83,"sma_120":7378.25},{"date":"2025-08-27","open":7163,"high":7247,"low":7089,"close":7173,"volume":19056,"rsi_14":39.29,"sma_20":7780.0,"sma_60":7955.0,"sma_120":7388.33},{"date":"2025-08-28","open":7210,"high":7256,"low":7135,"close":7135,"volume":11128,"rsi_14":42.31,"sma_20":7766.5,"sma_60":7951.17,"sma_120":7397.67},{"date":"2025-08-29","open":7163,"high":7200,"low":7052,"close":7089,"volume":14743,"rsi_14":40.74,"sma_20":7751.5,"sma_60":7946.83,"sma_120":7406.33},{"date":"2025-09-01","open":7061,"high":7098,"low":6977,"close":7005,"volume":26344,"rsi_14":37.5,"sma_20":7744.0,"sma_60":7940.0,"sma_120":7414.58},{"date":"2025-09-02","open":7089,"high":7191,"low":7033,"close":7070,"volume":15818,"rsi_14":40.22,"sma_20":7735.0,"sma_60":7933.17,"sma_120":7423.33},{"date":"2025-09-03","open":7079,"high":7163,"low":7033,"close":7052,"volume":15937,"rsi_14":32.14,"sma_20":7724.0,"sma_60":7923.83,"sma_120":7432.5},{"date":"2025-09-04","open":7089,"high":7163,"low":7070,"close":7117,"volume":12313,"rsi_14":33.72,"sma_20":7712.0,"sma_60":7917.83,"sma_120":7442.0},{"date":"2025-09-05","open":7117,"high":7200,"low":7117,"close":7182,"volume":10537,"rsi_14":42.86,"sma_20":7708.5,"sma_60":7914.17,"sma_120":7452.17},{"date":"2025-09-08","open":7303,"high":7303,"low":7145,"close":7163,"volume":10742,"rsi_14":45.57,"sma_20":7705.0,"sma_60":7911.17,"sma_120":7461.67},{"date":"2025-09-09","open":7210,"high":7210,"low":7135,"close":7191,"volume":13786,"rsi_14":50.0,"sma_20":7704.0,"sma_60":7906.67,"sma_120":7471.0},{"date":"2025-09-10","open":7173,"high":7210,"low":7173,"close":7173,"volume":8474,"rsi_14":48.1,"sma_20":7700.5,"sma_60":7901.5,"sma_120":7480.0},{"date":"2025-09-11","open":7126,"high":7266,"low":7126,"close":7266,"volume":16785,"rsi_14":61.54,"sma_20":7697.0,"sma_60":7899.33,"sma_120":7489.67},{"date":"2025-09-12","open":7275,"high":7303,"low":7238,"close":7303,"volume":26103,"rsi_14":68.42,"sma_20":7693.0,"sma_60":7898.5,"sma_120":7499.92},{"date":"2025-09-15","open":7266,"high":7340,"low":7266,"close":7312,"volume":9222,"rsi_14":62.5,"sma_20":7694.0,"sma_60":7897.0,"sma_120":7510.25},{"date":"2025-09-16","open":7349,"high":7349,"low":7256,"close":7321,"volume":19102,"rsi_14":62.5,"sma_20":7699.0,"sma_60":7894.67,"sma_120":7521.08},{"date":"2025-09-17","open":7321,"high":7414,"low":7266,"close":7386,"volume":14179,"rsi_14":70.15,"sma_20":7709.5,"sma_60":7895.17,"sma_120":7532.33},{"date":"2025-09-18","open":7295,"high":7452,"low":7258,"close":7442,"volume":45665,"rsi_14":79.73,"sma_20":7725.5,"sma_60":7896.33,"sma_120":7544.67},{"date":"2025-09-19","open":8070,"high":8070,"low":7990,"close":8020,"volume":13289,"rsi_14":85.51,"sma_20":7745.0,"sma_60":7899.5,"sma_120":7556.0},{"date":"2025-09-22","open":7442,"high":7507,"low":7377,"close":7498,"volume":43677,"rsi_14":84.85,"sma_20":7769.5,"sma_60":7904.67,"sma_120":7568.25},{"date":"2025-09-23","open":7498,"high":7498,"low":7424,"close":7470,"volume":10119,"rsi_14":83.58,"sma_20":7786.0,"sma_60":7905.5,"sma_120":7582.33},{"date":"2025-09-24","open":7470,"high":7480,"low":7386,"close":7442,"volume":11767,"rsi_14":77.78,"sma_20":7800.5,"sma_60":7904.67,"sma_120":7594.17},{"date":"2025-09-25","open":7442,"high":7442,"low":7331,"close":7442,"volume":10536,"rsi_14":75.0,"sma_20":7817.0,"sma_60":7904.67,"sma_120":7607.67},{"date":"2025-09-26","open":7368,"high":7377,"low":7191,"close":7331,"volume":32978,"rsi_14":63.64,"sma_20":7830.0,"sma_60":7901.33,"sma_120":7619.25},{"date":"2025-09-29","open":7238,"high":7312,"low":7238,"close":7303,"volume":18863,"rsi_14":59.09,"sma_20":7846.0,"sma_60":7898.83,"sma_120":7630.42},{"date":"2025-09-30","open":7303,"high":7303,"low":7228,"close":7256,"volume":18173,"rsi_14":56.52,"sma_20":7856.0,"sma_60":7894.0,"sma_120":7642.67},{"date":"2025-10-01","open":7256,"high":7256,"low":7173,"close":7210,"volume":8071,"rsi_14":45.31,"sma_20":7864.5,"sma_60":7888.0,"sma_120":7653.67},{"date":"2025-10-02","open":7173,"high":7219,"low":7108,"close":7219,"volume":53443,"rsi_14":46.15,"sma_20":7872.0,"sma_60":7881.67,"sma_120":7666.08},{"date":"2025-10-10","open":7256,"high":7256,"low":7098,"close":7107,"volume":18967,"rsi_14":36.25,"sma_20":7868.0,"sma_60":7870.67,"sma_120":7675.33},{"date":"2025-10-13","open":6986,"high":7107,"low":6986,"close":7061,"volume":19646,"rsi_14":33.33,"sma_20":7862.5,"sma_60":7858.33,"sma_120":7684.08},{"date":"2025-10-14","open":7061,"high":7079,"low":6996,"close":7070,"volume":16485,"rsi_14":28.21,"sma_20":7856.0,"sma_60":7842.5,"sma_120":7692.42},{"date":"2025-10-15","open":7070,"high":7163,"low":7024,"close":7098,"volume":6155,"rsi_14":18.84,"sma_20":7852.0,"sma_60":7828.0,"sma_120":7700.75},{"date":"2025-10-16","open":7098,"high":7182,"low":7079,"close":7079,"volume":19746,"rsi_14":19.4,"sma_20":7842.0,"sma_60":7817.33,"sma_120":7709.0},{"date":"2025-10-17","open":7079,"high":7163,"low":7014,"close":7163,"volume":29641,"rsi_14":25.0,"sma_20":7834.5,"sma_60":7806.33,"sma_120":7717.0},{"date":"2025-10-20","open":7312,"high":7312,"low":7107,"close":7210,"volume":25125,"rsi_14":31.08,"sma_20":7829.0,"sma_60":7798.0,"sma_120":7725.08},{"date":"2025-10-21","open":7182,"high":7238,"low":7154,"close":7200,"volume":22716,"rsi_14":31.94,"sma_20":7822.5,"sma_60":7792.0,"sma_120":7733.92},{"date":"2025-10-22","open":7200,"high":7228,"low":7107,"close":7163,"volume":18346,"rsi_14":30.26,"sma_20":7810.5,"sma_60":7785.33,"sma_120":7742.08},{"date":"2025-10-23","open":7163,"high":7293,"low":7163,"close":7247,"volume":17179,"rsi_14":43.84,"sma_20":7797.0,"sma_60":7780.67,"sma_120":7750.67},{"date":"2025-10-24","open":7247,"high":7266,"low":7135,"close":7200,"volume":14952,"rsi_14":42.67,"sma_20":7783.0,"sma_60":7776.67,"sma_120":7759.58},{"date":"2025-10-27","open":7200,"high":7303,"low":7173,"close":7266,"volume":24862,"rsi_14":50.65,"sma_20":7770.5,"sma_60":7776.0,"sma_120":7768.67},{"date":"2025-10-28","open":7312,"high":7359,"low":7266,"close":7349,"volume":31268,"rsi_14":59.26,"sma_20":7764.0,"sma_60":7778.67,"sma_120":7778.5},{"date":"2025-10-29","open":7349,"high":7349,"low":7238,"close":7247,"volume":31664,"rsi_14":49.43,"sma_20":7753.5,"sma_60":7778.0,"sma_120":7786.5},{"date":"2025-10-30","open":7256,"high":7293,"low":7200,"close":7275,"volume":12972,"rsi_14":62.16,"sma_20":7744.5,"sma_60":7776.0,"sma_120":7792.08},{"date":"2025-10-31","open":7238,"high":7303,"low":7210,"close":7303,"volume":15420,"rsi_14":68.06,"sma_20":7743.0,"sma_60":7774.83,"sma_120":7799.17},{"date":"2025-11-03","open":7349,"high":7349,"low":7079,"close":7089,"volume":39268,"rsi_14":51.06,"sma_20":7731.5,"sma_60":7773.83,"sma_120":7802.42},{"date":"2025-11-04","open":7089,"high":7228,"low":7005,"close":7182,"volume":14856,"rsi_14":54.46,"sma_20":7727.5,"sma_60":7772.83,"sma_120":7807.25},{"date":"2025-11-05","open":7191,"high":7191,"low":6949,"close":7145,"volume":24508,"rsi_14":53.4,"sma_20":7724.0,"sma_60":7770.83,"sma_120":7811.75},{"date":"2025-11-06","open":7145,"high":7293,"low":7107,"close":7256,"volume":26565,"rsi_14":54.72,"sma_20":7724.0,"sma_60":7769.33,"sma_120":7817.42},{"date":"2025-11-07","open":7256,"high":7275,"low":7154,"close":7266,"volume":28100,"rsi_14":52.94,"sma_20":7732.5,"sma_60":7769.67,"sma_120":7822.75},{"date":"2025-11-10","open":7210,"high":7480,"low":7210,"close":7377,"volume":33025,"rsi_14":58.41,"sma_20":7749.5,"sma_60":7772.33,"sma_120":7828.83},{"date":"2025-11-11","open":7377,"high":7489,"low":7349,"close":7386,"volume":46704,"rsi_14":60.91,"sma_20":7766.5,"sma_60":7775.5,"sma_120":7835.42},{"date":"2025-11-12","open":7386,"high":7610,"low":7386,"close":7600,"volume":63499,"rsi_14":65.32,"sma_20":7793.5,"sma_60":7782.0,"sma_120":7844.0},{"date":"2025-11-13","open":7666,"high":7768,"low":7582,"close":7675,"volume":49938,"rsi_14":70.08,"sma_20":7825.5,"sma_60":7788.17,"sma_120":7853.0},{"date":"2025-11-14","open":7619,"high":7824,"low":7517,"close":7814,"volume":53512,"rsi_14":71.85,"sma_20":7860.5,"sma_60":7796.0,"sma_120":7863.0},{"date":"2025-11-17","open":7880,"high":7880,"low":7693,"close":7740,"volume":33698,"rsi_14":65.67,"sma_20":7889.0,"sma_60":7804.0,"sma_120":7870.67},{"date":"2025-11-18","open":7740,"high":7842,"low":7628,"close":7675,"volume":33842,"rsi_14":67.69,"sma_20":7914.5,"sma_60":7812.0,"sma_120":7877.08},{"date":"2025-11-19","open":7684,"high":7749,"low":7554,"close":7693,"volume":43113,"rsi_14":67.44,"sma_20":7943.0,"sma_60":7821.0,"sma_120":7884.25},{"date":"2025-11-20","open":7693,"high":7768,"low":7675,"close":7768,"volume":22206,"rsi_14":68.66,"sma_20":7971.0,"sma_60":7831.17,"sma_120":7891.67},{"date":"2025-11-21","open":7731,"high":7777,"low":7573,"close":7582,"volume":34162,"rsi_14":70.23,"sma_20":7991.5,"sma_60":7839.83,"sma_120":7897.25},{"date":"2025-11-24","open":7582,"high":7712,"low":7517,"close":7582,"volume":22300,"rsi_14":67.77,"sma_20":8008.5,"sma_60":7849.5,"sma_120":7902.25},{"date":"2025-11-25","open":7517,"high":7638,"low":7498,"close":7573,"volume":27249,"rsi_14":69.49,"sma_20":8020.5,"sma_60":7856.83,"sma_120":7906.33},{"date":"2025-11-26","open":7573,"high":7786,"low":7573,"close":7712,"volume":21294,"rsi_14":70.25,"sma_20":8045.5,"sma_60":7866.5,"sma_120":7910.75},{"date":"2025-11-27","open":7712,"high":7759,"low":7656,"close":7712,"volume":15572,"rsi_14":70.0,"sma_20":8069.0,"sma_60":7876.83,"sma_120":7914.0},{"date":"2025-11-28","open":7712,"high":7945,"low":7703,"close":7926,"volume":47141,"rsi_14":72.52,"sma_20":8102.5,"sma_60":7891.83,"sma_120":7919.33},{"date":"2025-12-01","open":7982,"high":8242,"low":7963,"close":8019,"volume":55899,"rsi_14":74.29,"sma_20":8152.5,"sma_60":7910.0,"sma_120":7925.0},{"date":"2025-12-02","open":8112,"high":8577,"low":8093,"close":8559,"volume":276437,"rsi_14":79.43,"sma_20":8226.5,"sma_60":7936.67,"sma_120":7934.92},{"date":"2025-12-03","open":8568,"high":8568,"low":8410,"close":8549,"volume":103102,"rsi_14":77.98,"sma_20":8302.0,"sma_60":7963.5,"sma_120":7943.67},{"date":"2025-12-04","open":8549,"high":8596,"low":8456,"close":8559,"volume":87553,"rsi_14":75.97,"sma_20":8372.0,"sma_60":7989.33,"sma_120":7953.58},{"date":"2025-12-05","open":8559,"high":8559,"low":8410,"close":8494,"volume":49610,"rsi_14":76.47,"sma_20":8438.0,"sma_60":8012.83,"sma_120":7963.5},{"date":"2025-12-08","open":8484,"high":8559,"low":8224,"close":8382,"volume":100105,"rsi_14":74.05,"sma_20":8492.0,"sma_60":8034.67,"sma_120":7972.92},{"date":"2025-12-09","open":8326,"high":8447,"low":8317,"close":8382,"volume":22844,"rsi_14":73.72,"sma_20":8545.5,"sma_60":8056.0,"sma_120":7981.33},{"date":"2025-12-10","open":8373,"high":8373,"low":8233,"close":8298,"volume":34724,"rsi_14":68.15,"sma_20":8583.0,"sma_60":8076.17,"sma_120":7988.83},{"date":"2025-12-11","open":8298,"high":8456,"low":8280,"close":8373,"volume":24439,"rsi_14":79.31,"sma_20":8620.5,"sma_60":8096.0,"sma_120":7997.67},{"date":"2025-12-12","open":8447,"high":8447,"low":8187,"close":8261,"volume":55911,"rsi_14":73.25,"sma_20":8644.5,"sma_60":8113.17,"sma_120":8005.83},{"date":"2025-12-15","open":8252,"high":8326,"low":8159,"close":8326,"volume":25497,"rsi_14":74.85,"sma_20":8676.0,"sma_60":8131.33,"sma_120":8014.17},{"date":"2025-12-16","open":8326,"high":8326,"low":8214,"close":8224,"volume":27069,"rsi_14":67.3,"sma_20":8705.5,"sma_60":8147.5,"sma_120":8021.08},{"date":"2025-12-17","open":8233,"high":8373,"low":8196,"close":8307,"volume":21231,"rsi_14":69.05,"sma_20":8738.5,"sma_60":8164.0,"sma_120":8029.58},{"date":"2025-12-18","open":8307,"high":8307,"low":8187,"close":8196,"volume":24578,"rsi_14":59.24,"sma_20":8761.5,"sma_60":8176.5,"sma_120":8036.42},{"date":"2025-12-19","open":8233,"high":8410,"low":8205,"close":8410,"volume":59531,"rsi_14":62.35,"sma_20":8806.0,"sma_60":8193.5,"sma_120":8046.5},{"date":"2025-12-22","open":8419,"high":8484,"low":8317,"close":8400,"volume":39902,"rsi_14":42.48,"sma_20":8850.0,"sma_60":8209.67,"sma_120":8057.17},{"date":"2025-12-23","open":8326,"high":8419,"low":8307,"close":8317,"volume":31579,"rsi_14":39.67,"sma_20":8890.0,"sma_60":8224.83,"sma_120":8065.17},{"date":"2025-12-24","open":8326,"high":8410,"low":8298,"close":8391,"volume":33638,"rsi_14":42.97,"sma_20":8926.5,"sma_60":8241.83,"sma_120":8073.25},{"date":"2025-12-26","open":8419,"high":8494,"low":8382,"close":8447,"volume":79026,"rsi_14":48.03,"sma_20":8966.0,"sma_60":8259.83,"sma_120":8082.25},{"date":"2025-12-29","open":8690,"high":8790,"low":8450,"close":8490,"volume":98380,"rsi_14":35.06,"sma_20":8964.5,"sma_60":8270.0,"sma_120":8085.67},{"date":"2025-12-30","open":8610,"high":8610,"low":8430,"close":8460,"volume":43194,"rsi_14":34.46,"sma_20":8956.5,"sma_60":8280.17,"sma_120":8089.5},{"date":"2026-01-02","open":8400,"high":8480,"low":8200,"close":8380,"volume":56959,"rsi_14":34.66,"sma_20":8915.5,"sma_60":8289.83,"sma_120":8091.92},{"date":"2026-01-05","open":8360,"high":8360,"low":8200,"close":8270,"volume":60479,"rsi_14":29.61,"sma_20":8869.5,"sma_60":8298.5,"sma_120":8093.25},{"date":"2026-01-06","open":8280,"high":8310,"low":8210,"close":8270,"volume":28250,"rsi_14":31.74,"sma_20":8823.0,"sma_60":8306.33,"sma_120":8094.0},{"date":"2026-01-07","open":8270,"high":8270,"low":8000,"close":8020,"volume":41699,"rsi_14":24.86,"sma_20":8767.5,"sma_60":8312.67,"sma_120":8091.67},{"date":"2026-01-08","open":8000,"high":8080,"low":7930,"close":7990,"volume":51518,"rsi_14":25.99,"sma_20":8716.5,"sma_60":8319.33,"sma_120":8088.83},{"date":"2026-01-09","open":8050,"high":8090,"low":7920,"close":8000,"volume":21927,"rsi_14":22.49,"sma_20":8666.0,"sma_60":8326.0,"sma_120":8084.25},{"date":"2026-01-12","open":8050,"high":8050,"low":7820,"close":7960,"volume":56739,"rsi_14":23.6,"sma_20":8618.0,"sma_60":8331.5,"sma_120":8079.75},{"date":"2026-01-13","open":7920,"high":7960,"low":7830,"close":7940,"volume":45531,"rsi_14":10.71,"sma_20":8565.0,"sma_60":8337.0,"sma_120":8077.17},{"date":"2026-01-14","open":7940,"high":7990,"low":7850,"close":7930,"volume":33544,"rsi_14":10.71,"sma_20":8517.5,"sma_60":8340.83,"sma_120":8073.58},{"date":"2026-01-15","open":8000,"high":8000,"low":7830,"close":7970,"volume":24844,"rsi_14":14.07,"sma_20":8468.5,"sma_60":8344.5,"sma_120":8071.25},{"date":"2026-01-16","open":7970,"high":8070,"low":7870,"close":8010,"volume":36420,"rsi_14":11.45,"sma_20":8427.0,"sma_60":8349.0,"sma_120":8070.5},{"date":"2026-01-19","open":8070,"high":8070,"low":7830,"close":7940,"volume":58412,"rsi_14":6.82,"sma_20":8377.5,"sma_60":8353.0,"sma_120":8069.17},{"date":"2026-01-20","open":7940,"high":8220,"low":7870,"close":8140,"volume":42874,"rsi_14":31.18,"sma_20":8344.0,"sma_60":8358.83,"sma_120":8069.75},{"date":"2026-01-21","open":8100,"high":8100,"low":7860,"close":7930,"volume":35608,"rsi_14":26.13,"sma_20":8288.5,"sma_60":8362.0,"sma_120":8069.33},{"date":"2026-01-22","open":7940,"high":8030,"low":7900,"close":7950,"volume":50085,"rsi_14":29.52,"sma_20":8234.5,"sma_60":8364.33,"sma_120":8070.17},{"date":"2026-01-23","open":7950,"high":8150,"low":7920,"close":8150,"volume":18781,"rsi_14":44.74,"sma_20":8195.0,"sma_60":8368.5,"sma_120":8073.58},{"date":"2026-01-26","open":8200,"high":8590,"low":8150,"close":8540,"volume":68527,"rsi_14":58.82,"sma_20":8171.0,"sma_60":8381.0,"sma_120":8079.5},{"date":"2026-01-27","open":8540,"high":8650,"low":8440,"close":8600,"volume":52912,"rsi_14":71.64,"sma_20":8147.0,"sma_60":8394.0,"sma_120":8085.0},{"date":"2026-01-28","open":8650,"high":8650,"low":8410,"close":8430,"volume":39047,"rsi_14":64.86,"sma_20":8144.0,"sma_60":8403.67,"sma_120":8089.25},{"date":"2026-01-29","open":8430,"high":8660,"low":8240,"close":8590,"volume":57435,"rsi_14":68.1,"sma_20":8150.5,"sma_60":8419.83,"sma_120":8096.83},{"date":"2026-01-30","open":8600,"high":8600,"low":8320,"close":8460,"volume":27866,"rsi_14":64.53,"sma_20":8154.5,"sma_60":8432.17,"sma_120":8102.5},{"date":"2026-02-02","open":8450,"high":8540,"low":8230,"close":8290,"volume":36850,"rsi_14":59.36,"sma_20":8155.5,"sma_60":8442.33,"sma_120":8106.58},{"date":"2026-02-03","open":8290,"high":8520,"low":8290,"close":8520,"volume":39847,"rsi_14":64.11,"sma_20":8168.0,"sma_60":8454.33,"sma_120":8111.83},{"date":"2026-02-04","open":8520,"high":8590,"low":8460,"close":8540,"volume":23264,"rsi_14":63.77,"sma_20":8194.0,"sma_60":8466.5,"sma_120":8118.08},{"date":"2026-02-05","open":8540,"high":8640,"low":8430,"close":8450,"volume":23124,"rsi_14":60.38,"sma_20":8217.0,"sma_60":8475.17,"sma_120":8123.75},{"date":"2026-02-06","open":8430,"high":8430,"low":8120,"close":8400,"volume":26464,"rsi_14":60.95,"sma_20":8237.0,"sma_60":8482.83,"sma_120":8129.17},{"date":"2026-02-09","open":8410,"high":8550,"low":8410,"close":8530,"volume":39888,"rsi_14":59.61,"sma_20":8265.5,"sma_60":8488.83,"sma_120":8135.42},{"date":"2026-02-10","open":8560,"high":8700,"low":8490,"close":8630,"volume":41064,"rsi_14":68.23,"sma_20":8300.0,"sma_60":8495.17,"sma_120":8141.67},{"date":"2026-02-11","open":8630,"high":8740,"low":8580,"close":8650,"volume":29483,"rsi_14":68.23,"sma_20":8336.0,"sma_60":8499.33,"sma_120":8147.67},{"date":"2026-02-12","open":8660,"high":8750,"low":8580,"close":8660,"volume":19999,"rsi_14":64.74,"sma_20":8370.5,"sma_60":8505.0,"sma_120":8154.5},{"date":"2026-02-13","open":8660,"high":8860,"low":8630,"close":8820,"volume":37538,"rsi_14":59.33,"sma_20":8411.0,"sma_60":8514.5,"sma_120":8163.25},{"date":"2026-02-19","open":8900,"high":9200,"low":8820,"close":9140,"volume":63716,"rsi_14":65.34,"sma_20":8471.0,"sma_60":8529.0,"sma_120":8175.0},{"date":"2026-02-20","open":9110,"high":9330,"low":9000,"close":9200,"volume":65582,"rsi_14":73.33,"sma_20":8524.0,"sma_60":8543.17,"sma_120":8187.17},{"date":"2026-02-23","open":9210,"high":9400,"low":9180,"close":9400,"volume":52693,"rsi_14":73.96,"sma_20":8597.5,"sma_60":8564.0,"sma_120":8201.92},{"date":"2026-02-24","open":9400,"high":9400,"low":8920,"close":9220,"volume":59049,"rsi_14":71.84,"sma_20":8661.0,"sma_60":8581.83,"sma_120":8215.67},{"date":"2026-02-25","open":9220,"high":9220,"low":8700,"close":8800,"volume":204631,"rsi_14":62.81,"sma_20":8693.5,"sma_60":8592.83,"sma_120":8224.83},{"date":"2026-02-26","open":8770,"high":8770,"low":8030,"close":8120,"volume":501250,"rsi_14":41.8,"sma_20":8672.5,"sma_60":8590.0,"sma_120":8228.25},{"date":"2026-02-27","open":8100,"high":8170,"low":7950,"close":8070,"volume":153544,"rsi_14":40.49,"sma_20":8646.0,"sma_60":8586.33,"sma_120":8231.58},{"date":"2026-03-03","open":8010,"high":8100,"low":7860,"close":7870,"volume":96733,"rsi_14":38.76,"sma_20":8618.0,"sma_60":8575.5,"sma_120":8233.67},{"date":"2026-03-04","open":7800,"high":7820,"low":7280,"close":7280,"volume":161854,"rsi_14":32.05,"sma_20":8552.5,"sma_60":8553.17,"sma_120":8231.58},{"date":"2026-03-05","open":7700,"high":7850,"low":7530,"close":7810,"volume":86509,"rsi_14":39.77,"sma_20":8520.0,"sma_60":8530.0,"sma_120":8233.33},{"date":"2026-03-06","open":7790,"high":7940,"low":7620,"close":7940,"volume":43994,"rsi_14":40.28,"sma_20":8502.5,"sma_60":8509.17,"sma_120":8236.33},{"date":"2026-03-09","open":7890,"high":7890,"low":7630,"close":7760,"volume":34729,"rsi_14":38.01,"sma_20":8464.5,"sma_60":8485.17,"sma_120":8237.25},{"date":"2026-03-10","open":7820,"high":7970,"low":7790,"close":7830,"volume":19025,"rsi_14":38.99,"sma_20":8429.0,"sma_60":8463.5,"sma_120":8238.17},{"date":"2026-03-11","open":7870,"high":7990,"low":7790,"close":7850,"volume":34570,"rsi_14":36.64,"sma_20":8399.0,"sma_60":8444.17,"sma_120":8239.42},{"date":"2026-03-12","open":7880,"high":8050,"low":7840,"close":7910,"volume":24588,"rsi_14":31.75,"sma_20":8374.5,"sma_60":8425.83,"sma_120":8240.92},{"date":"2026-03-13","open":7910,"high":8070,"low":7850,"close":7930,"volume":18247,"rsi_14":30.93,"sma_20":8344.5,"sma_60":8409.33,"sma_120":8242.75},{"date":"2026-03-16","open":7950,"high":8070,"low":7900,"close":7920,"volume":20067,"rsi_14":26.43,"sma_20":8309.0,"sma_60":8391.33,"sma_120":8243.67},{"date":"2026-03-17","open":7940,"high":7990,"low":7870,"close":7900,"volume":15468,"rsi_14":27.85,"sma_20":8271.5,"sma_60":8375.0,"sma_120":8244.08},{"date":"2026-03-18","open":7930,"high":7940,"low":7820,"close":7850,"volume":39220,"rsi_14":31.8,"sma_20":8231.0,"sma_60":8356.67,"sma_120":8244.0},{"date":"2026-03-19","open":7850,"high":7850,"low":7730,"close":7840,"volume":31001,"rsi_14":42.78,"sma_20":8182.0,"sma_60":8340.0,"sma_120":8243.75},{"date":"2026-03-20","open":7850,"high":7960,"low":7800,"close":7880,"volume":35512,"rsi_14":45.08,"sma_20":8119.0,"sma_60":8322.5,"sma_120":8243.25},{"date":"2026-03-23","open":7870,"high":7880,"low":7670,"close":7770,"volume":39743,"rsi_14":47.28,"sma_20":8047.5,"sma_60":8305.17,"sma_120":8240.83},{"date":"2026-03-24","open":7850,"high":7890,"low":7740,"close":7790,"volume":33832,"rsi_14":70.08,"sma_20":7967.0,"sma_60":8284.33,"sma_120":8238.92},{"date":"2026-03-25","open":7800,"high":8040,"low":7800,"close":7980,"volume":43693,"rsi_14":59.14,"sma_20":7905.0,"sma_60":8266.83,"sma_120":8238.25},{"date":"2026-03-26","open":7980,"high":8070,"low":7940,"close":7990,"volume":24753,"rsi_14":53.09,"sma_20":7864.5,"sma_60":8251.0,"sma_120":8237.92},{"date":"2026-03-27","open":7960,"high":8000,"low":7880,"close":7990,"volume":13734,"rsi_14":68.25,"sma_20":7858.0,"sma_60":8233.83,"sma_120":8237.83},{"date":"2026-03-30","open":7930,"high":7960,"low":7710,"close":7820,"volume":27436,"rsi_14":49.32,"sma_20":7845.5,"sma_60":8212.83,"sma_120":8236.33},{"date":"2026-03-31","open":7710,"high":7820,"low":7690,"close":7750,"volume":24987,"rsi_14":43.59,"sma_20":7839.5,"sma_60":8200.5,"sma_120":8235.25},{"date":"2026-04-01","open":7800,"high":7990,"low":7790,"close":7870,"volume":24737,"rsi_14":47.62,"sma_20":7869.0,"sma_60":8190.67,"sma_120":8235.42},{"date":"2026-04-02","open":7930,"high":8000,"low":7630,"close":7700,"volume":41375,"rsi_14":38.38,"sma_20":7863.5,"sma_60":8179.33,"sma_120":8234.58},{"date":"2026-04-03","open":7710,"high":7910,"low":7710,"close":7780,"volume":15558,"rsi_14":43.4,"sma_20":7855.5,"sma_60":8171.17,"sma_120":8234.83},{"date":"2026-04-06","open":7780,"high":7820,"low":7710,"close":7760,"volume":12649,"rsi_14":43.4,"sma_20":7855.5,"sma_60":8162.67,"sma_120":8234.5},{"date":"2026-04-07","open":7760,"high":7810,"low":7650,"close":7760,"volume":21850,"rsi_14":45.54,"sma_20":7852.0,"sma_60":8158.33,"sma_120":8235.5},{"date":"2026-04-08","open":7800,"high":7860,"low":7720,"close":7850,"volume":34171,"rsi_14":50.46,"sma_20":7852.0,"sma_60":8156.0,"sma_120":8237.67},{"date":"2026-04-09","open":7860,"high":7870,"low":7790,"close":7860,"volume":10944,"rsi_14":49.06,"sma_20":7849.5,"sma_60":8153.67,"sma_120":8239.83},{"date":"2026-04-10","open":7860,"high":7990,"low":7860,"close":7970,"volume":15175,"rsi_14":59.43,"sma_20":7851.5,"sma_60":8153.83,"sma_120":8242.67},{"date":"2026-04-13","open":7970,"high":8000,"low":7900,"close":7900,"volume":15132,"rsi_14":54.95,"sma_20":7850.5,"sma_60":8153.17,"sma_120":8245.08},{"date":"2026-04-14","open":7950,"high":8050,"low":7950,"close":8020,"volume":23360,"rsi_14":51.92,"sma_20":7856.5,"sma_60":8154.67,"sma_120":8247.75},{"date":"2026-04-15","open":8030,"high":8080,"low":7980,"close":7980,"volume":23987,"rsi_14":49.53,"sma_20":7863.0,"sma_60":8154.83,"sma_120":8249.67},{"date":"2026-04-16","open":8010,"high":8190,"low":8010,"close":8180,"volume":39207,"rsi_14":57.48,"sma_20":7880.0,"sma_60":8157.67,"sma_120":8253.33},{"date":"2026-04-17","open":8200,"high":8270,"low":8140,"close":8230,"volume":37528,"rsi_14":67.83,"sma_20":7897.5,"sma_60":8162.5,"sma_120":8257.75},{"date":"2026-04-20","open":8230,"high":8240,"low":8170,"close":8200,"volume":29773,"rsi_14":70.27,"sma_20":7919.0,"sma_60":8163.5,"sma_120":8261.17},{"date":"2026-04-21","open":8190,"high":8220,"low":8130,"close":8190,"volume":38795,"rsi_14":66.0,"sma_20":7939.0,"sma_60":8167.83,"sma_120":8264.92},{"date":"2026-04-22","open":8180,"high":8220,"low":8130,"close":8190,"volume":14889,"rsi_14":79.52,"sma_20":7949.5,"sma_60":8171.83,"sma_120":8268.08},{"date":"2026-04-23","open":8200,"high":8260,"low":8160,"close":8210,"volume":29234,"rsi_14":77.92,"sma_20":7960.5,"sma_60":8172.83,"sma_120":8270.67},{"date":"2026-04-24","open":8210,"high":8280,"low":8210,"close":8230,"volume":14577,"rsi_14":80.52,"sma_20":7972.5,"sma_60":8167.67,"sma_120":8274.33},{"date":"2026-04-27","open":8230,"high":8290,"low":8190,"close":8190,"volume":21504,"rsi_14":76.54,"sma_20":7991.0,"sma_60":8160.83,"sma_120":8277.42},{"date":"2026-04-28","open":8190,"high":8230,"low":8160,"close":8200,"volume":22296,"rsi_14":73.97,"sma_20":8013.5,"sma_60":8157.0,"sma_120":8280.33},{"date":"2026-04-29","open":8200,"high":8230,"low":8160,"close":8170,"volume":17419,"rsi_14":70.67,"sma_20":8028.5,"sma_60":8150.0,"sma_120":8284.92},{"date":"2026-04-30","open":8220,"high":8220,"low":8090,"close":8120,"volume":31111,"rsi_14":60.87,"sma_20":8049.5,"sma_60":8144.33,"sma_120":8288.25},{"date":"2026-05-04","open":8130,"high":8200,"low":8050,"close":8050,"volume":34927,"rsi_14":60.87,"sma_20":8063.0,"sma_60":8140.33,"sma_120":8291.33},{"date":"2026-05-06","open":7990,"high":8050,"low":7900,"close":7970,"volume":45388,"rsi_14":46.15,"sma_20":8073.5,"sma_60":8131.17,"sma_120":8292.75},{"date":"2026-05-07","open":7970,"high":8070,"low":7920,"close":7990,"volume":20321,"rsi_14":50.79,"sma_20":8085.0,"sma_60":8122.0,"sma_120":8294.25},{"date":"2026-05-08","open":7980,"high":8070,"low":7940,"close":7990,"volume":19612,"rsi_14":27.91,"sma_20":8092.0,"sma_60":8114.33,"sma_120":8294.75},{"date":"2026-05-11","open":7970,"high":7970,"low":7760,"close":7780,"volume":59988,"rsi_14":11.86,"sma_20":8088.0,"sma_60":8104.0,"sma_120":8293.42},{"date":"2026-05-12","open":7770,"high":8000,"low":7660,"close":8000,"volume":35498,"rsi_14":37.18,"sma_20":8089.5,"sma_60":8095.17,"sma_120":8292.0},{"date":"2026-05-13","open":8000,"high":8000,"low":7660,"close":7850,"volume":36834,"rsi_14":31.52,"sma_20":8087.0,"sma_60":8082.17,"sma_120":8288.67},{"date":"2026-05-14","open":7850,"high":10200,"low":7850,"close":10200,"volume":2797719,"rsi_14":80.73,"sma_20":8196.0,"sma_60":8108.0,"sma_120":8303.67},{"date":"2026-05-15","open":10700,"high":10870,"low":9360,"close":9680,"volume":2497654,"rsi_14":69.5,"sma_20":8281.0,"sma_60":8125.0,"sma_120":8315.0},{"date":"2026-05-18","open":9950,"high":11220,"low":9740,"close":10470,"volume":1328628,"rsi_14":74.67,"sma_20":8395.5,"sma_60":8152.5,"sma_120":8333.5},{"date":"2026-05-19","open":10350,"high":11920,"low":10350,"close":10800,"volume":1264231,"rsi_14":77.02,"sma_20":8524.0,"sma_60":8180.17,"sma_120":8354.58},{"date":"2026-05-20","open":10930,"high":11110,"low":10500,"close":11110,"volume":334469,"rsi_14":78.36,"sma_20":8669.5,"sma_60":8212.0,"sma_120":8377.58},{"date":"2026-05-21","open":11200,"high":11380,"low":10520,"close":10790,"volume":363511,"rsi_14":74.17,"sma_20":8799.5,"sma_60":8235.17,"sma_120":8399.58},{"date":"2026-05-22","open":10610,"high":11080,"low":10550,"close":10730,"volume":203019,"rsi_14":74.03,"sma_20":8926.5,"sma_60":8260.33,"sma_120":8421.08},{"date":"2026-05-26","open":10860,"high":10900,"low":10000,"close":10360,"volume":211379,"rsi_14":70.16,"sma_20":9034.0,"sma_60":8286.33,"sma_120":8439.58},{"date":"2026-05-27","open":10360,"high":12730,"low":10360,"close":11280,"volume":3946979,"rsi_14":75.19,"sma_20":9186.5,"sma_60":8339.0,"sma_120":8464.5},{"date":"2026-05-28","open":11050,"high":11110,"low":10590,"close":10940,"volume":360471,"rsi_14":71.41,"sma_20":9324.0,"sma_60":8386.83,"sma_120":8486.58},{"date":"2026-05-29","open":10940,"high":11700,"low":10630,"close":11500,"volume":335688,"rsi_14":73.56,"sma_20":9489.0,"sma_60":8447.33,"sma_120":8511.42},{"date":"2026-06-01","open":11450,"high":11690,"low":10810,"close":11290,"volume":167246,"rsi_14":73.56,"sma_20":9645.0,"sma_60":8514.17,"sma_120":8533.67},{"date":"2026-06-02","open":11000,"high":11600,"low":10950,"close":11350,"volume":178437,"rsi_14":72.98,"sma_20":9806.5,"sma_60":8573.17,"sma_120":8551.58},{"date":"2026-06-04","open":11200,"high":11350,"low":11010,"close":11200,"volume":104006,"rsi_14":72.98,"sma_20":9964.0,"sma_60":8627.5,"sma_120":8568.33},{"date":"2026-06-05","open":11220,"high":11810,"low":11070,"close":11370,"volume":174650,"rsi_14":61.45,"sma_20":10134.0,"sma_60":8687.67,"sma_120":8586.42},{"date":"2026-06-08","open":11080,"high":11230,"low":10580,"close":10580,"volume":140163,"rsi_14":58.36,"sma_20":10263.5,"sma_60":8733.5,"sma_120":8598.5},{"date":"2026-06-09","open":10820,"high":11110,"low":10530,"close":10700,"volume":132291,"rsi_14":52.44,"sma_20":10399.0,"sma_60":8781.0,"sma_120":8612.58},{"date":"2026-06-10","open":10750,"high":11110,"low":10580,"close":10870,"volume":186186,"rsi_14":50.77,"sma_20":10553.5,"sma_60":8830.33,"sma_120":8628.08},{"date":"2026-06-11","open":10830,"high":11370,"low":10560,"close":11080,"volume":118903,"rsi_14":49.66,"sma_20":10707.5,"sma_60":8882.83,"sma_120":8646.08},{"date":"2026-06-12","open":11190,"high":11470,"low":11070,"close":11360,"volume":113584,"rsi_14":56.46,"sma_20":10883.0,"sma_60":8940.17,"sma_120":8665.75},{"date":"2026-06-15","open":11360,"high":11600,"low":10950,"close":11220,"volume":107471,"rsi_14":55.46,"sma_20":10934.0,"sma_60":8995.5,"sma_120":8685.25},{"date":"2026-06-16","open":11290,"high":11380,"low":10800,"close":10910,"volume":99735,"rsi_14":56.21,"sma_20":10995.5,"sma_60":9046.5,"sma_120":8701.58},{"date":"2026-06-17","open":10830,"high":11100,"low":10580,"close":10750,"volume":62467,"rsi_14":42.78,"sma_20":11009.5,"sma_60":9095.0,"sma_120":8717.5},{"date":"2026-06-18","open":10760,"high":11400,"low":10650,"close":10700,"volume":75017,"rsi_14":46.45,"sma_20":11004.5,"sma_60":9142.0,"sma_120":8732.25},{"date":"2026-06-19","open":10550,"high":10800,"low":9910,"close":10200,"volume":171752,"rsi_14":30.42,"sma_20":10959.0,"sma_60":9182.5,"sma_120":8743.83},{"date":"2026-06-22","open":10110,"high":10330,"low":9950,"close":10020,"volume":37345,"rsi_14":30.7,"sma_20":10920.5,"sma_60":9219.67,"sma_120":8752.0},{"date":"2026-06-23","open":10020,"high":10230,"low":9570,"close":9740,"volume":114574,"rsi_14":27.07,"sma_20":10871.0,"sma_60":9249.0,"sma_120":8757.92},{"date":"2026-06-24","open":9730,"high":10000,"low":9630,"close":9790,"volume":61339,"rsi_14":29.33,"sma_20":10842.5,"sma_60":9279.0,"sma_120":8765.0},{"date":"2026-06-25","open":9890,"high":10050,"low":9730,"close":9880,"volume":50736,"rsi_14":27.63,"sma_20":10772.5,"sma_60":9310.5,"sma_120":8772.17},{"date":"2026-06-26","open":9990,"high":9990,"low":9260,"close":9390,"volume":99204,"rsi_14":30.36,"sma_20":10695.0,"sma_60":9336.67,"sma_120":8774.75},{"date":"2026-06-29","open":9440,"high":9950,"low":9400,"close":9900,"volume":72207,"rsi_14":38.3,"sma_20":10615.0,"sma_60":9372.5,"sma_120":8786.5},{"date":"2026-06-30","open":9900,"high":10060,"low":9800,"close":10030,"volume":38052,"rsi_14":37.57,"sma_20":10552.0,"sma_60":9408.5,"sma_120":8799.58},{"date":"2026-07-01","open":10100,"high":10230,"low":9950,"close":10080,"volume":44297,"rsi_14":34.47,"sma_20":10488.5,"sma_60":9448.17,"sma_120":8813.75},{"date":"2026-07-02","open":9980,"high":10130,"low":9770,"close":9930,"volume":34879,"rsi_14":26.86,"sma_20":10425.0,"sma_60":9484.0,"sma_120":8827.58},{"date":"2026-07-03","open":9940,"high":10150,"low":9500,"close":10110,"volume":48054,"rsi_14":32.27,"sma_20":10362.0,"sma_60":9523.17,"sma_120":8842.92},{"date":"2026-07-06","open":10140,"high":10420,"low":10120,"close":10340,"volume":67662,"rsi_14":40.66,"sma_20":10350.0,"sma_60":9566.17,"sma_120":8862.25},{"date":"2026-07-07","open":10360,"high":10580,"low":10140,"close":10430,"volume":69935,"rsi_14":44.63,"sma_20":10336.5,"sma_60":9609.17,"sma_120":8882.58},{"date":"2026-07-08","open":10430,"high":10780,"low":10160,"close":10260,"volume":100032,"rsi_14":42.9,"sma_20":10306.0,"sma_60":9649.17,"sma_120":8901.42},{"date":"2026-07-09","open":10230,"high":10950,"low":10220,"close":10940,"volume":164544,"rsi_14":61.28,"sma_20":10299.0,"sma_60":9698.67,"sma_120":8926.25},{"date":"2026-07-10","open":11140,"high":11710,"low":10980,"close":11200,"volume":141001,"rsi_14":67.56,"sma_20":10291.0,"sma_60":9753.67,"sma_120":8953.42},{"date":"2026-07-13","open":11220,"high":11550,"low":11150,"close":11240,"volume":104240,"rsi_14":74.04,"sma_20":10292.0,"sma_60":9807.33,"sma_120":8981.0},{"date":"2026-07-14","open":11260,"high":11900,"low":11210,"close":11490,"volume":160743,"rsi_14":75.6,"sma_20":10321.0,"sma_60":9865.83,"sma_120":9010.33},{"date":"2026-07-15","open":11600,"high":12300,"low":11490,"close":12130,"volume":157374,"rsi_14":79.07,"sma_20":10390.0,"sma_60":9931.67,"sma_120":9044.67},{"date":"2026-07-16","open":12040,"high":12270,"low":11650,"close":11660,"volume":95359,"rsi_14":79.48,"sma_20":10438.0,"sma_60":9988.83,"sma_120":9075.67},{"date":"2026-07-20","open":11600,"high":11830,"low":11100,"close":11380,"volume":115837,"rsi_14":70.44,"sma_20":10497.0,"sma_60":10041.83,"sma_120":9102.67},{"date":"2026-07-21","open":11340,"high":11560,"low":11160,"close":11560,"volume":50150,"rsi_14":70.84,"sma_20":10574.0,"sma_60":10098.0,"sma_120":9132.92},{"date":"2026-07-22","open":11560,"high":11850,"low":11350,"close":11470,"volume":66815,"rsi_14":68.73,"sma_20":10660.5,"sma_60":10152.67,"sma_120":9162.25},{"date":"2026-07-23","open":11560,"high":11890,"low":11260,"close":11730,"volume":69763,"rsi_14":73.56,"sma_20":10757.5,"sma_60":10211.33,"sma_120":9192.08},{"date":"2026-07-24","open":11780,"high":11810,"low":11410,"close":11480,"volume":42977,"rsi_14":67.61,"sma_20":10837.5,"sma_60":10265.5,"sma_120":9216.58},{"date":"2026-07-27","open":11470,"high":11720,"low":11100,"close":11180,"volume":58347,"rsi_14":60.61,"sma_20":10927.0,"sma_60":10315.33,"sma_120":9238.08},{"date":"2026-07-28","open":11100,"high":11100,"low":10380,"close":10540,"volume":108202,"rsi_14":51.22,"sma_20":10959.0,"sma_60":10354.33,"sma_120":9255.67},{"date":"2026-07-29","open":10540,"high":10640,"low":9790,"close":9950,"volume":125867,"rsi_14":46.86,"sma_20":10955.0,"sma_60":10384.0,"sma_120":9267.0},{"date":"2026-07-30","open":9630,"high":10240,"low":9630,"close":9960,"volume":74628,"rsi_14":38.5,"sma_20":10949.0,"sma_60":10414.67,"sma_120":9279.5},{"date":"2026-07-31","open":9990,"high":10260,"low":9960,"close":10210,"volume":60300,"rsi_14":38.35,"sma_20":10963.0,"sma_60":10450.67,"sma_120":9295.5},{"date":"2026-08-03","open":10120,"high":10610,"low":10090,"close":10490,"volume":55662,"rsi_14":41.65,"sma_20":10982.0,"sma_60":10492.67,"sma_120":9311.92},{"date":"2026-08-04","open":10500,"high":11030,"low":10500,"close":11030,"volume":40073,"rsi_14":45.19,"sma_20":11016.5,"sma_60":10543.33,"sma_120":9332.67},{"date":"2026-08-05","open":11100,"high":11300,"low":10850,"close":11020,"volume":82961,"rsi_14":36.63,"sma_20":11046.0,"sma_60":10593.83,"sma_120":9354.08},{"date":"2026-08-06","open":11050,"high":12810,"low":11010,"close":12560,"volume":413927,"rsi_14":58.62,"sma_20":11161.0,"sma_60":10673.5,"sma_120":9388.75},{"date":"2026-08-07","open":12560,"high":12930,"low":12210,"close":12910,"volume":182656,"rsi_14":64.46,"sma_20":11259.5,"sma_60":10755.33,"sma_120":9425.25},{"date":"2026-08-10","open":12930,"high":13650,"low":12870,"close":13160,"volume":217393,"rsi_14":64.93,"sma_20":11357.5,"sma_60":10843.83,"sma_120":9463.0},{"date":"2026-08-11","open":13180,"high":13620,"low":13010,"close":13250,"volume":104473,"rsi_14":66.6,"sma_20":11458.0,"sma_60":10894.67,"sma_120":9501.33},{"date":"2026-08-12","open":13230,"high":13230,"low":12400,"close":12600,"volume":165862,"rsi_14":57.57,"sma_20":11513.5,"sma_60":10943.33,"sma_120":9534.17},{"date":"2026-08-13","open":12590,"high":12680,"low":12090,"close":12520,"volume":95591,"rsi_14":59.32,"sma_20":11533.0,"sma_60":10977.5,"sma_120":9565.0},{"date":"2026-08-14","open":12500,"high":12560,"low":11720,"close":11830,"volume":232003,"rsi_14":55.44,"sma_20":11541.5,"sma_60":10994.67,"sma_120":9587.42},{"date":"2026-08-18","open":11210,"high":11230,"low":10690,"close":10720,"volume":214570,"rsi_14":51.4,"sma_20":11508.5,"sma_60":10988.17,"sma_120":9600.08},{"date":"2026-08-19","open":10720,"high":11390,"low":10600,"close":10990,"volume":100908,"rsi_14":58.5,"sma_20":11480.0,"sma_60":10991.5,"sma_120":9613.33},{"date":"2026-08-20","open":11140,"high":11390,"low":10700,"close":10830,"volume":86344,"rsi_14":56.94,"sma_20":11448.0,"sma_60":10993.17,"sma_120":9626.75},{"date":"2026-08-21","open":10830,"high":10830,"low":10250,"close":10370,"volume":98575,"rsi_14":51.23,"sma_20":11380.0,"sma_60":10993.33,"sma_120":9639.83},{"date":"2026-08-24","open":10480,"high":10890,"low":10430,"close":10720,"volume":49348,"rsi_14":51.76,"sma_20":11342.0,"sma_60":10984.0,"sma_120":9661.5},{"date":"2026-08-25","open":10720,"high":10950,"low":10500,"close":10810,"volume":42559,"rsi_14":48.2,"sma_20":11323.5,"sma_60":10981.83,"sma_120":9684.33},{"date":"2026-08-26","open":10870,"high":11100,"low":10680,"close":11090,"volume":48909,"rsi_14":50.55,"sma_20":11351.0,"sma_60":10975.0,"sma_120":9711.17},{"date":"2026-08-27","open":11170,"high":11190,"low":10760,"close":10850,"volume":45695,"rsi_14":33.14,"sma_20":11396.0,"sma_60":10967.67,"sma_120":9740.92},{"date":"2026-08-28","open":10850,"high":11080,"low":10820,"close":10930,"volume":49760,"rsi_14":29.38,"sma_20":11444.5,"sma_60":10960.67,"sma_120":9766.92},{"date":"2026-08-31","open":10910,"high":11060,"low":10710,"close":11010,"volume":33626,"rsi_14":26.78,"sma_20":11484.5,"sma_60":10957.5,"sma_120":9792.5},{"date":"2026-09-01","open":11040,"high":11205,"low":10830,"close":11010,"volume":26398,"rsi_14":25.33,"sma_20":11510.5,"sma_60":10951.5,"sma_120":9819.58},{"date":"2026-09-02","open":11020,"high":11060,"low":10820,"close":10980,"volume":25238,"rsi_14":29.34,"sma_20":11508.0,"sma_60":10958.17,"sma_120":9845.83},{"date":"2026-09-03","open":10980,"high":11020,"low":10700,"close":10740,"volume":30828,"rsi_14":28.19,"sma_20":11494.0,"sma_60":10958.83,"sma_120":9869.92},{"date":"2026-09-04","open":10890,"high":10890,"low":10490,"close":10490,"volume":56003,"rsi_14":31.59,"sma_20":11390.5,"sma_60":10952.5,"sma_120":9891.42},{"date":"2026-09-07","open":10600,"high":10600,"low":10340,"close":10480,"volume":34316,"rsi_14":45.28,"sma_20":11269.0,"sma_60":10942.5,"sma_120":9912.67},{"date":"2026-09-08","open":10660,"high":10660,"low":10240,"close":10240,"volume":43710,"rsi_14":35.06,"sma_20":11123.0,"sma_60":10923.83,"sma_120":9932.0},{"date":"2026-09-09","open":10240,"high":10240,"low":10050,"close":10100,"volume":36447,"rsi_14":35.34,"sma_20":10965.5,"sma_60":10905.17,"sma_120":9950.33},{"date":"2026-09-10","open":10090,"high":10300,"low":9960,"close":10150,"volume":31479,"rsi_14":44.71,"sma_20":10843.0,"sma_60":10892.5,"sma_120":9969.5},{"date":"2026-09-11","open":10150,"high":10300,"low":10050,"close":10160,"volume":16146,"rsi_14":33.91,"sma_20":10725.0,"sma_60":10882.67,"sma_120":9988.83},{"date":"2026-09-14","open":10200,"high":10240,"low":10050,"close":10120,"volume":32856,"rsi_14":29.41,"sma_20":10639.0,"sma_60":10872.83,"sma_120":10007.42},{"date":"2026-09-15","open":10020,"high":10260,"low":10020,"close":10140,"volume":30108,"rsi_14":17.24,"sma_20":10610.0,"sma_60":10871.83,"sma_120":10027.17},{"date":"2026-09-16","open":10200,"high":10380,"low":10100,"close":10250,"volume":10439,"rsi_14":27.27,"sma_20":10573.0,"sma_60":10875.67,"sma_120":10047.67},{"date":"2026-09-17","open":10300,"high":10400,"low":10160,"close":10260,"volume":16978,"rsi_14":23.2,"sma_20":10544.5,"sma_60":10884.33,"sma_120":10066.67},{"date":"2026-09-18","open":10250,"high":10390,"low":10090,"close":10200,"volume":14863,"rsi_14":17.07,"sma_20":10536.0,"sma_60":10891.17,"sma_120":10085.08},{"date":"2026-09-21","open":10200,"high":10200,"low":9910,"close":9980,"volume":71153,"rsi_14":13.99,"sma_20":10499.5,"sma_60":10893.0,"sma_120":10101.75},{"date":"2026-09-22","open":9980,"high":10050,"low":9960,"close":10030,"volume":14417,"rsi_14":17.24,"sma_20":10460.5,"sma_60":10903.67,"sma_120":10120.17},{"date":"2026-09-23","open":10070,"high":10100,"low":9960,"close":10020,"volume":21097,"rsi_14":20.49,"sma_20":10407.0,"sma_60":10905.67,"sma_120":10139.08},{"date":"2026-09-28","open":10040,"high":10290,"low":9950,"close":10030,"volume":47113,"rsi_14":26.53,"sma_20":10366.0,"sma_60":10905.67,"sma_120":10157.08},{"date":"2026-09-29","open":10000,"high":10040,"low":9830,"close":9920,"volume":30813,"rsi_14":24.07,"sma_20":10315.5,"sma_60":10903.0,"sma_120":10175.58},{"date":"2026-09-30","open":9960,"high":10060,"low":9870,"close":10030,"volume":15428,"rsi_14":38.95,"sma_20":10266.5,"sma_60":10904.67,"sma_120":10194.33},{"date":"2026-10-01","open":9940,"high":10170,"low":9860,"close":9990,"volume":32606,"rsi_14":43.53,"sma_20":10215.5,"sma_60":10902.67,"sma_120":10212.92},{"date":"2026-10-02","open":10100,"high":10180,"low":9810,"close":9910,"volume":37540,"rsi_14":36.36,"sma_20":10162.0,"sma_60":10895.5,"sma_120":10230.83},{"date":"2026-10-06","open":9910,"high":10200,"low":9810,"close":9930,"volume":25278,"rsi_14":37.08,"sma_20":10121.5,"sma_60":10887.17,"sma_120":10248.17},{"date":"2026-10-07","open":9990,"high":10350,"low":9870,"close":10170,"volume":48612,"rsi_14":52.29,"sma_20":10105.5,"sma_60":10885.67,"sma_120":10267.42},{"date":"2026-10-08","open":10140,"high":10330,"low":10020,"close":10080,"volume":18813,"rsi_14":47.41,"sma_20":10085.5,"sma_60":10871.33,"sma_120":10285.0},{"date":"2026-10-12","open":10140,"high":10140,"low":9940,"close":9980,"volume":34656,"rsi_14":38.26,"sma_20":10072.5,"sma_60":10851.0,"sma_120":10302.33},{"date":"2026-10-13","open":9980,"high":9980,"low":9640,"close":9900,"volume":32126,"rsi_14":35.25,"sma_20":10062.5,"sma_60":10828.67,"sma_120":10318.0},{"date":"2026-10-14","open":10000,"high":10000,"low":9700,"close":9950,"volume":15220,"rsi_14":39.67,"sma_20":10052.5,"sma_60":10803.0,"sma_120":10334.42},{"date":"2026-10-15","open":9810,"high":9810,"low":9550,"close":9670,"volume":59354,"rsi_14":37.8,"sma_20":10028.0,"sma_60":10762.0,"sma_120":10346.83},{"date":"2026-10-16","open":9690,"high":10030,"low":9580,"close":10000,"volume":39326,"rsi_14":49.03,"sma_20":10022.0,"sma_60":10734.33,"sma_120":10361.58},{"date":"2026-10-19","open":9940,"high":10000,"low":9800,"close":9970,"volume":15777,"rsi_14":48.41,"sma_20":10013.5,"sma_60":10710.83,"sma_120":10376.33},{"date":"2026-10-20","open":9940,"high":10030,"low":9620,"close":9670,"volume":20546,"rsi_14":40.32,"sma_20":9984.5,"sma_60":10679.33,"sma_120":10388.67},{"date":"2026-10-21","open":9680,"high":9710,"low":9390,"close":9470,"volume":44406,"rsi_14":38.46,"sma_20":9945.0,"sma_60":10646.0,"sma_120":10399.33},{"date":"2026-10-22","open":9450,"high":9500,"low":9270,"close":9340,"volume":19222,"rsi_14":32.49,"sma_20":9902.0,"sma_60":10606.17,"sma_120":10408.75},{"date":"2026-10-23","open":9151,"high":9330,"low":9052,"close":9330,"volume":14506,"rsi_14":32.99,"sma_20":9869.5,"sma_60":10570.33,"sma_120":10417.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.61,"pbr":0.51,"ttm_eps":null,"close":6439.3638},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.79,"pbr":0.49,"ttm_eps":null,"close":6204.7314},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.85,"pbr":0.48,"ttm_eps":null,"close":6074.77},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.29,"pbr":0.48,"ttm_eps":null,"close":5898.0156},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.92,"pbr":0.59,"ttm_eps":null,"close":7423.6851},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.89,"pbr":0.57,"ttm_eps":null,"close":7256.2334},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.58,"pbr":0.66,"ttm_eps":null,"close":8460.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.17,"pbr":0.59,"ttm_eps":null,"close":7750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.0,"pbr":0.73,"ttm_eps":null,"close":10030.0}],"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":"안국약품","phase":"above-fold","symbol_resolved":true}