{"status":"ok","report":{"price_analysis":{"current":11820.0,"change_1d":-0.2,"change_7d":-2.7,"change_30d":-2.6,"high_30d":13740.0,"low_30d":11410.0,"position_in_range":18.0,"support":11643.0,"resistance":13507.0},"summary":"삼영전자(005680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2364.00억. 현재가 11,820원, 전일 대비 -0.3%, 30일 -2.6%. PER 55.0배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.03만, 기관 순매도 418.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 55.0배입니다. ROE 0.9%입니다. 시가총액 2364.00억. 매출 1507.59억, 영업이익 69.15억.","grade":"C","comment":"PER 54.99배, ROE 0.89%","per":54.99,"pbr":0.38,"roe":0.89,"eps":214.95000000000007,"revenue":150758639568.0,"operating_income":6914621924.0,"net_income":4298999070.0,"market_cap":236400000000,"profit_margin":2.85,"roa":0.82,"operating_margin":4.59,"gross_margin":19.56,"debt_ratio":0.0864041062900664,"total_assets":669187073188.0,"total_equity":615965154507.0,"total_debt":53221918681.0,"dividend_yield":2.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-179.03)가 시그널선(-102.54)을 하회합니다(데드크로스). 현재가가 SMA20(12430)과 SMA60(12646) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11713~13148 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":36.271186440677965,"macd":-179.03090686096948,"macd_signal":-102.5375208881276,"sma_20":12430.5,"sma_60":12645.666666666666,"bb_upper":13148.00888496241,"bb_lower":11712.99111503759,"atr_14":500.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.03만, 기관 순매수 -418.00. 30일 누적: 외국인 -1.71만, 기관 2.54만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-10335.0,"institutional_flow":-418.0,"data":[{"date":"2026-10-23","foreign_net":-567.0,"institution_net":-2540.0,"retail_net":3107.0},{"date":"2026-10-22","foreign_net":-1050.0,"institution_net":-1787.0,"retail_net":2837.0},{"date":"2026-10-21","foreign_net":-7455.0,"institution_net":2356.0,"retail_net":5099.0},{"date":"2026-10-20","foreign_net":-2088.0,"institution_net":1212.0,"retail_net":876.0},{"date":"2026-10-19","foreign_net":825.0,"institution_net":341.0,"retail_net":-1166.0},{"date":"2026-10-16","foreign_net":1602.0,"institution_net":59.0,"retail_net":-1661.0},{"date":"2026-10-15","foreign_net":-10181.0,"institution_net":10259.0,"retail_net":-78.0},{"date":"2026-10-14","foreign_net":-5117.0,"institution_net":2097.0,"retail_net":3020.0},{"date":"2026-10-13","foreign_net":1316.0,"institution_net":-450.0,"retail_net":-866.0},{"date":"2026-10-12","foreign_net":10140.0,"institution_net":9225.0,"retail_net":-19365.0},{"date":"2026-10-08","foreign_net":7844.0,"institution_net":-63.0,"retail_net":-7781.0},{"date":"2026-10-07","foreign_net":3049.0,"institution_net":-369.0,"retail_net":-2680.0},{"date":"2026-10-06","foreign_net":-3180.0,"institution_net":5.0,"retail_net":3175.0},{"date":"2026-10-02","foreign_net":-2312.0,"institution_net":-185.0,"retail_net":2497.0},{"date":"2026-10-01","foreign_net":2568.0,"institution_net":-298.0,"retail_net":-2270.0},{"date":"2026-09-30","foreign_net":-5852.0,"institution_net":303.0,"retail_net":5549.0},{"date":"2026-09-29","foreign_net":-22.0,"institution_net":-66.0,"retail_net":88.0},{"date":"2026-09-28","foreign_net":2738.0,"institution_net":625.0,"retail_net":-3363.0},{"date":"2026-09-23","foreign_net":6135.0,"institution_net":41.0,"retail_net":-6176.0},{"date":"2026-09-22","foreign_net":494.0,"institution_net":-259.0,"retail_net":-235.0},{"date":"2026-09-21","foreign_net":-5329.0,"institution_net":195.0,"retail_net":5134.0},{"date":"2026-09-18","foreign_net":6323.0,"institution_net":4086.0,"retail_net":-10409.0},{"date":"2026-09-17","foreign_net":6265.0,"institution_net":401.0,"retail_net":-6666.0},{"date":"2026-09-16","foreign_net":-16281.0,"institution_net":1063.0,"retail_net":15218.0},{"date":"2026-09-15","foreign_net":-4425.0,"institution_net":-593.0,"retail_net":5018.0},{"date":"2026-09-14","foreign_net":3129.0,"institution_net":-247.0,"retail_net":-2882.0},{"date":"2026-09-11","foreign_net":-1848.0,"institution_net":1803.0,"retail_net":45.0},{"date":"2026-09-10","foreign_net":3228.0,"institution_net":-639.0,"retail_net":-2589.0},{"date":"2026-09-09","foreign_net":-2609.0,"institution_net":-538.0,"retail_net":3147.0},{"date":"2026-09-08","foreign_net":-4488.0,"institution_net":-591.0,"retail_net":5079.0}],"periods":{"d1":{"foreign_net":-567.0,"institution_net":-2540.0,"retail_net":3107.0},"d3":{"foreign_net":-9072.0,"institution_net":-1971.0,"retail_net":11043.0},"d7":{"foreign_net":-18914.0,"institution_net":9900.0,"retail_net":9014.0},"d14":{"foreign_net":-7174.0,"institution_net":20160.0,"retail_net":-12986.0},"d30":{"foreign_net":-17148.0,"institution_net":25446.0,"retail_net":-8298.0}}},"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 54.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +6.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.4,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.4,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.3,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 12.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":12.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6598.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 54.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.4%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":19.56,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["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":54.99,"current_pbr":0.38,"per_5y_high":75.02,"per_5y_low":14.61,"per_5y_avg":31.8,"per_percentile":77.8,"pbr_5y_high":0.73,"pbr_5y_low":0.42,"pbr_5y_avg":0.52,"pbr_percentile":0.0,"per_5y_median":18.1,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":14.61,"pbr":0.42},{"quarter":"2024-Q3","per":15.88,"pbr":0.44},{"quarter":"2024-Q4","per":17.28,"pbr":0.47},{"quarter":"2025-Q1","per":15.99,"pbr":0.48},{"quarter":"2025-Q2","per":18.68,"pbr":0.53},{"quarter":"2025-Q3","per":18.1,"pbr":0.5},{"quarter":"2025-Q4","per":40.91,"pbr":0.51},{"quarter":"2026-Q1","per":75.02,"pbr":0.73},{"quarter":"2026-Q2","per":69.74,"pbr":0.64},{"quarter":"현재","per":54.99,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8774.0664,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8953.3213,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9578.8994,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9753.9453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10901.4678,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10356.8809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14990.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.61,"eps":600.65,"close":8774.07,"source":"reported"},{"date":"2024-07","per":14.32,"eps":600.65,"close":8604.25,"source":"reported"},{"date":"2024-08","per":13.82,"eps":600.65,"close":8302.34,"source":"reported"},{"date":"2024-09","per":15.88,"eps":563.77,"close":8953.32,"source":"reported"},{"date":"2024-10","per":16.4,"eps":563.77,"close":9245.79,"source":"reported"},{"date":"2024-11","per":16.84,"eps":563.77,"close":9491.09,"source":"reported"},{"date":"2024-12","per":17.28,"eps":554.38,"close":9578.9,"source":"reported"},{"date":"2025-01","per":18.37,"eps":554.38,"close":10181.83,"source":"reported"},{"date":"2025-02","per":17.54,"eps":554.38,"close":9724.77,"source":"reported"},{"date":"2025-03","per":15.99,"eps":610.09,"close":9753.95,"source":"reported"},{"date":"2025-04","per":16.98,"eps":610.09,"close":10356.88,"source":"reported"},{"date":"2025-05","per":17.37,"eps":610.09,"close":10600.0,"source":"reported"},{"date":"2025-06","per":18.68,"eps":583.52,"close":10901.47,"source":"reported"},{"date":"2025-07","per":18.58,"eps":583.52,"close":10843.12,"source":"reported"},{"date":"2025-08","per":17.3,"eps":583.52,"close":10094.31,"source":"reported"},{"date":"2025-09","per":18.1,"eps":572.31,"close":10356.88,"source":"reported"},{"date":"2025-10","per":18.18,"eps":572.31,"close":10405.5,"source":"reported"},{"date":"2025-11","per":17.57,"eps":572.31,"close":10055.41,"source":"reported"},{"date":"2025-12","per":40.91,"eps":257.62,"close":10540.0,"source":"reported"},{"date":"2026-01","per":44.1,"eps":257.62,"close":11360.0,"source":"reported"},{"date":"2026-02","per":47.78,"eps":257.62,"close":12310.0,"source":"reported"},{"date":"2026-03","per":75.02,"eps":202.34,"close":15180.0,"source":"reported"},{"date":"2026-04","per":75.91,"eps":202.34,"close":15360.0,"source":"reported"},{"date":"2026-05","per":70.97,"eps":202.34,"close":14360.0,"source":"reported"},{"date":"2026-06","per":69.74,"eps":214.95,"close":14990.0,"source":"reported"},{"date":"2026-07","per":61.18,"eps":214.95,"close":13150.0,"source":"reported"},{"date":"2026-08","per":57.36,"eps":214.95,"close":12330.0,"source":"reported"},{"date":"2026-09","per":57.92,"eps":214.95,"close":12450.0,"source":"reported"},{"date":"2026-10","per":53.45,"eps":214.95,"close":11490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":33.04,"std":21.93,"upper_1sd":54.97,"lower_1sd":11.11,"current":53.45,"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":2.0,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":44,"summary":"배당성향 110%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":110.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.05,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.0,"summary":"배당수익률 2.00%","metrics":[{"name":"배당수익률","value":2.0,"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":"55.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:38:54.674926+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.008908381124889819,"dividend_yield":null,"eps":274.36,"revenue":41685108787.0,"operating_income":3112098052.0,"net_income":5487252356.0,"market_cap":null,"profit_margin":0.13163579310871956,"operating_margin":0.07465730911011909,"roa":0.008199877995040742,"gross_margin":0.19563004231725048,"total_equity":615965154507.0,"total_assets":669187073188.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":58.63,"pbr":0.53,"roe":0.006398496147541108,"dividend_yield":2.0,"eps":174.71,"revenue":39191597590.0,"operating_income":2140205334.0,"net_income":3494195734.0,"market_cap":300200000000.0,"profit_margin":0.08915675677614039,"operating_margin":0.054608780085711225,"roa":0.006012901195078017,"gross_margin":0.16667445921282742,"total_equity":546096403503.0,"total_assets":581116439575.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013610739638353422,"dividend_yield":null,"eps":-367.52,"revenue":34491323093.0,"operating_income":589260787.0,"net_income":-7350383395.0,"market_cap":null,"profit_margin":-0.2131081888387099,"operating_margin":0.017084319595718562,"roa":-0.013038295350611032,"gross_margin":0.15213199391776663,"total_equity":540042906580.0,"total_assets":563753404670.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004895332629391701,"dividend_yield":null,"eps":133.4,"revenue":35390610098.0,"operating_income":1073057751.0,"net_income":2667934375.0,"market_cap":null,"profit_margin":0.0753853739060229,"operating_margin":0.03032040838031896,"roa":0.004700626759919747,"gross_margin":0.16095458524807713,"total_equity":544995524713.0,"total_assets":567569924451.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00981076836346882,"dividend_yield":null,"eps":261.75,"revenue":39468491434.0,"operating_income":4253347397.0,"net_income":5234997605.0,"market_cap":null,"profit_margin":0.13263738781995424,"operating_margin":0.10776564399763118,"roa":0.00937774500982329,"gross_margin":0.20706974647527646,"total_equity":533597105859.0,"total_assets":558236292362.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008685251697762365,"dividend_yield":null,"eps":229.99,"revenue":40378152270.0,"operating_income":3323865262.0,"net_income":4599776596.0,"market_cap":null,"profit_margin":0.11391746123602402,"operating_margin":0.0823184092172923,"roa":0.0081497391367241,"gross_margin":0.1969460837342075,"total_equity":529607748407.0,"total_assets":564407831813.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.001988392988974714,"dividend_yield":null,"eps":-52.83,"revenue":38170174620.0,"operating_income":309112848.0,"net_income":-1056628903.0,"market_cap":null,"profit_margin":-0.02768205578096462,"operating_margin":0.008098282260360275,"roa":-0.0018959920624467552,"gross_margin":0.1304218936790392,"total_equity":531398425190.0,"total_assets":557296058316.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.005387775004728803,"dividend_yield":null,"eps":144.61,"revenue":39341630808.0,"operating_income":1912003741.0,"net_income":2892218931.0,"market_cap":null,"profit_margin":0.07351548147851249,"operating_margin":0.048600012295657045,"roa":0.005181013222191912,"gross_margin":0.18454899074808073,"total_equity":536811379180.0,"total_assets":558234230828.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010660143167368083,"dividend_yield":null,"eps":288.32,"revenue":44186354507.0,"operating_income":3975390414.0,"net_income":5766444427.0,"market_cap":null,"profit_margin":0.13050283263550244,"operating_margin":0.08996873488104158,"roa":0.01022832965870162,"gross_margin":0.18690055855799773,"total_equity":540934989002.0,"total_assets":563771859083.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006553181032296283,"dividend_yield":null,"eps":174.28,"revenue":41279781051.0,"operating_income":958185554.0,"net_income":3485521369.0,"market_cap":null,"profit_margin":0.08443652752648415,"operating_margin":0.02321198246706272,"roa":0.006238820787891323,"gross_margin":0.13529201252545664,"total_equity":531882356343.0,"total_assets":558682720261.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.001640574955179768,"dividend_yield":null,"eps":-43.44,"revenue":35581002847.0,"operating_income":-2655516355.0,"net_income":-868891487.0,"market_cap":null,"profit_margin":-0.024420095485680228,"operating_margin":-0.07463298228042774,"roa":-0.0015971011096408108,"gross_margin":0.057096571750261664,"total_equity":529626204677.0,"total_assets":544042879787.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.006790970219764027,"dividend_yield":null,"eps":181.49,"revenue":42603948069.0,"operating_income":1693184956.0,"net_income":3629784308.0,"market_cap":null,"profit_margin":0.08519830843191614,"operating_margin":0.03974244249048871,"roa":0.00655338324439227,"gross_margin":0.15182951320670476,"total_equity":534501579382.0,"total_assets":553879450146.0}],"current_price":11820.0,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11250.0},{"date":"2016-10-25","close":11250.0},{"date":"2016-10-26","close":11200.0},{"date":"2016-10-27","close":11350.0},{"date":"2016-10-28","close":11350.0},{"date":"2016-10-31","close":11150.0},{"date":"2016-11-01","close":11200.0},{"date":"2016-11-02","close":11050.0},{"date":"2016-11-03","close":11150.0},{"date":"2016-11-04","close":11300.0},{"date":"2016-11-07","close":11350.0},{"date":"2016-11-08","close":11400.0},{"date":"2016-11-09","close":11100.0},{"date":"2016-11-10","close":11300.0},{"date":"2016-11-11","close":11550.0},{"date":"2016-11-14","close":11600.0},{"date":"2016-11-15","close":11600.0},{"date":"2016-11-16","close":11600.0},{"date":"2016-11-17","close":11500.0},{"date":"2016-11-18","close":11350.0},{"date":"2016-11-21","close":11350.0},{"date":"2016-11-22","close":11300.0},{"date":"2016-11-23","close":11300.0},{"date":"2016-11-24","close":11150.0},{"date":"2016-11-25","close":11200.0},{"date":"2016-11-28","close":11100.0},{"date":"2016-11-29","close":11150.0},{"date":"2016-11-30","close":11100.0},{"date":"2016-12-01","close":11250.0},{"date":"2016-12-02","close":11250.0},{"date":"2016-12-05","close":11150.0},{"date":"2016-12-06","close":11300.0},{"date":"2016-12-07","close":11250.0},{"date":"2016-12-08","close":11250.0},{"date":"2016-12-09","close":11250.0},{"date":"2016-12-12","close":11300.0},{"date":"2016-12-13","close":11400.0},{"date":"2016-12-14","close":11300.0},{"date":"2016-12-15","close":11450.0},{"date":"2016-12-16","close":11350.0},{"date":"2016-12-19","close":11400.0},{"date":"2016-12-20","close":11550.0},{"date":"2016-12-21","close":12000.0},{"date":"2016-12-22","close":12300.0},{"date":"2016-12-23","close":12350.0},{"date":"2016-12-26","close":12250.0},{"date":"2016-12-27","close":12150.0},{"date":"2016-12-28","close":12450.0},{"date":"2016-12-29","close":12150.0},{"date":"2017-01-02","close":12150.0},{"date":"2017-01-03","close":12250.0},{"date":"2017-01-04","close":12200.0},{"date":"2017-01-05","close":12250.0},{"date":"2017-01-06","close":12200.0},{"date":"2017-01-09","close":12050.0},{"date":"2017-01-10","close":11800.0},{"date":"2017-01-11","close":12000.0},{"date":"2017-01-12","close":12200.0},{"date":"2017-01-13","close":12400.0},{"date":"2017-01-16","close":12250.0},{"date":"2017-01-17","close":12150.0},{"date":"2017-01-18","close":12200.0},{"date":"2017-01-19","close":12450.0},{"date":"2017-01-20","close":12350.0},{"date":"2017-01-23","close":12300.0},{"date":"2017-01-24","close":12200.0},{"date":"2017-01-25","close":12000.0},{"date":"2017-01-26","close":11800.0},{"date":"2017-01-31","close":11750.0},{"date":"2017-02-01","close":11850.0},{"date":"2017-02-02","close":11850.0},{"date":"2017-02-03","close":11750.0},{"date":"2017-02-06","close":11750.0},{"date":"2017-02-07","close":11550.0},{"date":"2017-02-08","close":11600.0},{"date":"2017-02-09","close":11750.0},{"date":"2017-02-10","close":12000.0},{"date":"2017-02-13","close":11900.0},{"date":"2017-02-14","close":12200.0},{"date":"2017-02-15","close":12150.0},{"date":"2017-02-16","close":12100.0},{"date":"2017-02-17","close":12150.0},{"date":"2017-02-20","close":12200.0},{"date":"2017-02-21","close":12400.0},{"date":"2017-02-22","close":12400.0},{"date":"2017-02-23","close":12350.0},{"date":"2017-02-24","close":12450.0},{"date":"2017-02-27","close":12800.0},{"date":"2017-02-28","close":13100.0},{"date":"2017-03-02","close":12800.0},{"date":"2017-03-03","close":12600.0},{"date":"2017-03-06","close":12650.0},{"date":"2017-03-07","close":12600.0},{"date":"2017-03-08","close":12650.0},{"date":"2017-03-09","close":12700.0},{"date":"2017-03-10","close":12600.0},{"date":"2017-03-13","close":12700.0},{"date":"2017-03-14","close":12600.0},{"date":"2017-03-15","close":12450.0},{"date":"2017-03-16","close":12450.0},{"date":"2017-03-17","close":12500.0},{"date":"2017-03-20","close":12400.0},{"date":"2017-03-21","close":12350.0},{"date":"2017-03-22","close":12500.0},{"date":"2017-03-23","close":12500.0},{"date":"2017-03-24","close":12450.0},{"date":"2017-03-27","close":12600.0},{"date":"2017-03-28","close":12800.0},{"date":"2017-03-29","close":12850.0},{"date":"2017-03-30","close":12600.0},{"date":"2017-03-31","close":12500.0},{"date":"2017-04-03","close":12900.0},{"date":"2017-04-04","close":12850.0},{"date":"2017-04-05","close":12650.0},{"date":"2017-04-06","close":12700.0},{"date":"2017-04-07","close":12750.0},{"date":"2017-04-10","close":12550.0},{"date":"2017-04-11","close":12600.0},{"date":"2017-04-12","close":12650.0},{"date":"2017-04-13","close":12650.0},{"date":"2017-04-14","close":12500.0},{"date":"2017-04-17","close":12550.0},{"date":"2017-04-18","close":12600.0},{"date":"2017-04-19","close":12600.0},{"date":"2017-04-20","close":12800.0},{"date":"2017-04-21","close":12750.0},{"date":"2017-04-24","close":12650.0},{"date":"2017-04-25","close":12800.0},{"date":"2017-04-26","close":12950.0},{"date":"2017-04-27","close":13000.0},{"date":"2017-04-28","close":13000.0},{"date":"2017-05-02","close":12950.0},{"date":"2017-05-04","close":13000.0},{"date":"2017-05-08","close":13000.0},{"date":"2017-05-10","close":13000.0},{"date":"2017-05-11","close":13250.0},{"date":"2017-05-12","close":13300.0},{"date":"2017-05-15","close":13050.0},{"date":"2017-05-16","close":12900.0},{"date":"2017-05-17","close":12900.0},{"date":"2017-05-18","close":12900.0},{"date":"2017-05-19","close":12900.0},{"date":"2017-05-22","close":13050.0},{"date":"2017-05-23","close":13250.0},{"date":"2017-05-24","close":13150.0},{"date":"2017-05-25","close":13350.0},{"date":"2017-05-26","close":13550.0},{"date":"2017-05-29","close":13750.0},{"date":"2017-05-30","close":14100.0},{"date":"2017-05-31","close":14100.0},{"date":"2017-06-01","close":13850.0},{"date":"2017-06-02","close":13750.0},{"date":"2017-06-05","close":13700.0},{"date":"2017-06-07","close":13800.0},{"date":"2017-06-08","close":13900.0},{"date":"2017-06-09","close":13750.0},{"date":"2017-06-12","close":13600.0},{"date":"2017-06-13","close":14050.0},{"date":"2017-06-14","close":14000.0},{"date":"2017-06-15","close":13700.0},{"date":"2017-06-16","close":13750.0},{"date":"2017-06-19","close":14050.0},{"date":"2017-06-20","close":14100.0},{"date":"2017-06-21","close":14000.0},{"date":"2017-06-22","close":14550.0},{"date":"2017-06-23","close":14500.0},{"date":"2017-06-26","close":14500.0},{"date":"2017-06-27","close":14550.0},{"date":"2017-06-28","close":14350.0},{"date":"2017-06-29","close":13800.0},{"date":"2017-06-30","close":13850.0},{"date":"2017-07-03","close":13850.0},{"date":"2017-07-04","close":13550.0},{"date":"2017-07-05","close":13550.0},{"date":"2017-07-06","close":13500.0},{"date":"2017-07-07","close":13550.0},{"date":"2017-07-10","close":13650.0},{"date":"2017-07-11","close":13500.0},{"date":"2017-07-12","close":13300.0},{"date":"2017-07-13","close":13200.0},{"date":"2017-07-14","close":13300.0},{"date":"2017-07-17","close":13300.0},{"date":"2017-07-18","close":13150.0},{"date":"2017-07-19","close":13500.0},{"date":"2017-07-20","close":13450.0},{"date":"2017-07-21","close":13150.0},{"date":"2017-07-24","close":13450.0},{"date":"2017-07-25","close":13700.0},{"date":"2017-07-26","close":13650.0},{"date":"2017-07-27","close":14000.0},{"date":"2017-07-28","close":13550.0},{"date":"2017-07-31","close":13750.0},{"date":"2017-08-01","close":13700.0},{"date":"2017-08-02","close":13800.0},{"date":"2017-08-03","close":13450.0},{"date":"2017-08-04","close":13500.0},{"date":"2017-08-07","close":13500.0},{"date":"2017-08-08","close":13500.0},{"date":"2017-08-09","close":13150.0},{"date":"2017-08-10","close":13200.0},{"date":"2017-08-11","close":13000.0},{"date":"2017-08-14","close":13150.0},{"date":"2017-08-16","close":13250.0},{"date":"2017-08-17","close":13500.0},{"date":"2017-08-18","close":13350.0},{"date":"2017-08-21","close":13500.0},{"date":"2017-08-22","close":13950.0},{"date":"2017-08-23","close":14000.0},{"date":"2017-08-24","close":13750.0},{"date":"2017-08-25","close":13600.0},{"date":"2017-08-28","close":13850.0},{"date":"2017-08-29","close":13900.0},{"date":"2017-08-30","close":13850.0},{"date":"2017-08-31","close":14000.0},{"date":"2017-09-01","close":13950.0},{"date":"2017-09-04","close":13900.0},{"date":"2017-09-05","close":13650.0},{"date":"2017-09-06","close":13600.0},{"date":"2017-09-07","close":13700.0},{"date":"2017-09-08","close":13500.0},{"date":"2017-09-11","close":13500.0},{"date":"2017-09-12","close":13600.0},{"date":"2017-09-13","close":14000.0},{"date":"2017-09-14","close":14050.0},{"date":"2017-09-15","close":14450.0},{"date":"2017-09-18","close":14400.0},{"date":"2017-09-19","close":14250.0},{"date":"2017-09-20","close":13900.0},{"date":"2017-09-21","close":13750.0},{"date":"2017-09-22","close":13400.0},{"date":"2017-09-25","close":13050.0},{"date":"2017-09-26","close":13400.0},{"date":"2017-09-27","close":13400.0},{"date":"2017-09-28","close":13400.0},{"date":"2017-09-29","close":13600.0},{"date":"2017-10-10","close":13500.0},{"date":"2017-10-11","close":13550.0},{"date":"2017-10-12","close":13600.0},{"date":"2017-10-13","close":13450.0},{"date":"2017-10-16","close":13500.0},{"date":"2017-10-17","close":13150.0},{"date":"2017-10-18","close":13200.0},{"date":"2017-10-19","close":13500.0},{"date":"2017-10-20","close":13350.0},{"date":"2017-10-23","close":13400.0},{"date":"2017-10-24","close":13450.0},{"date":"2017-10-25","close":13200.0},{"date":"2017-10-26","close":13250.0},{"date":"2017-10-27","close":13350.0},{"date":"2017-10-30","close":13350.0},{"date":"2017-10-31","close":13600.0},{"date":"2017-11-01","close":13450.0},{"date":"2017-11-02","close":13450.0},{"date":"2017-11-03","close":13200.0},{"date":"2017-11-06","close":13400.0},{"date":"2017-11-07","close":13550.0},{"date":"2017-11-08","close":13600.0},{"date":"2017-11-09","close":13900.0},{"date":"2017-11-10","close":13700.0},{"date":"2017-11-13","close":13750.0},{"date":"2017-11-14","close":13750.0},{"date":"2017-11-15","close":13550.0},{"date":"2017-11-16","close":13650.0},{"date":"2017-11-17","close":13700.0},{"date":"2017-11-20","close":13700.0},{"date":"2017-11-21","close":13600.0},{"date":"2017-11-22","close":13800.0},{"date":"2017-11-23","close":13700.0},{"date":"2017-11-24","close":13750.0},{"date":"2017-11-27","close":14100.0},{"date":"2017-11-28","close":13900.0},{"date":"2017-11-29","close":14200.0},{"date":"2017-11-30","close":13600.0},{"date":"2017-12-01","close":13350.0},{"date":"2017-12-04","close":13300.0},{"date":"2017-12-05","close":13400.0},{"date":"2017-12-06","close":13400.0},{"date":"2017-12-07","close":13150.0},{"date":"2017-12-08","close":13250.0},{"date":"2017-12-11","close":13100.0},{"date":"2017-12-12","close":13100.0},{"date":"2017-12-13","close":13100.0},{"date":"2017-12-14","close":13100.0},{"date":"2017-12-15","close":13000.0},{"date":"2017-12-18","close":12950.0},{"date":"2017-12-19","close":12600.0},{"date":"2017-12-20","close":13000.0},{"date":"2017-12-21","close":12950.0},{"date":"2017-12-22","close":12950.0},{"date":"2017-12-26","close":12950.0},{"date":"2017-12-27","close":12900.0},{"date":"2017-12-28","close":13050.0},{"date":"2018-01-02","close":10354.6094},{"date":"2018-01-03","close":10354.6094},{"date":"2018-01-04","close":10155.4824},{"date":"2018-01-05","close":10195.3086},{"date":"2018-01-08","close":10075.8301},{"date":"2018-01-09","close":10075.8301},{"date":"2018-01-10","close":10195.3086},{"date":"2018-01-11","close":10036.0049},{"date":"2018-01-12","close":10075.8301},{"date":"2018-01-15","close":9876.7041},{"date":"2018-01-16","close":9996.1797},{"date":"2018-01-17","close":10115.6572},{"date":"2018-01-18","close":10115.6572},{"date":"2018-01-19","close":10155.4824},{"date":"2018-01-22","close":9996.1797},{"date":"2018-01-23","close":10235.1328},{"date":"2018-01-24","close":10434.2607},{"date":"2018-01-25","close":10991.8164},{"date":"2018-01-26","close":10752.8633},{"date":"2018-01-29","close":11031.6426},{"date":"2018-01-30","close":10912.165},{"date":"2018-01-31","close":10912.165},{"date":"2018-02-01","close":10872.3398},{"date":"2018-02-02","close":10752.8633},{"date":"2018-02-05","close":10633.3867},{"date":"2018-02-06","close":10434.2607},{"date":"2018-02-07","close":10314.7842},{"date":"2018-02-08","close":10314.7842},{"date":"2018-02-09","close":10195.3086},{"date":"2018-02-12","close":10314.7842},{"date":"2018-02-13","close":10195.3086},{"date":"2018-02-14","close":10155.4824},{"date":"2018-02-19","close":10274.959},{"date":"2018-02-20","close":10235.1328},{"date":"2018-02-21","close":10195.3086},{"date":"2018-02-22","close":10195.3086},{"date":"2018-02-23","close":10235.1328},{"date":"2018-02-26","close":10075.8301},{"date":"2018-02-27","close":10115.6572},{"date":"2018-02-28","close":9996.1797},{"date":"2018-03-02","close":9996.1797},{"date":"2018-03-05","close":9876.7041},{"date":"2018-03-06","close":9956.3545},{"date":"2018-03-07","close":9996.1797},{"date":"2018-03-08","close":9916.5293},{"date":"2018-03-09","close":9956.3545},{"date":"2018-03-12","close":10115.6572},{"date":"2018-03-13","close":10036.0049},{"date":"2018-03-14","close":9996.1797},{"date":"2018-03-15","close":9916.5293},{"date":"2018-03-16","close":9996.1797},{"date":"2018-03-19","close":9956.3545},{"date":"2018-03-20","close":9996.1797},{"date":"2018-03-21","close":9956.3545},{"date":"2018-03-22","close":9996.1797},{"date":"2018-03-23","close":9876.7041},{"date":"2018-03-26","close":9836.8789},{"date":"2018-03-27","close":9836.8789},{"date":"2018-03-28","close":9637.751},{"date":"2018-03-29","close":9637.751},{"date":"2018-03-30","close":9717.4023},{"date":"2018-04-02","close":9677.5791},{"date":"2018-04-03","close":9518.2754},{"date":"2018-04-04","close":9398.7998},{"date":"2018-04-05","close":9358.9736},{"date":"2018-04-06","close":9398.7998},{"date":"2018-04-09","close":9319.1484},{"date":"2018-04-10","close":9239.498},{"date":"2018-04-11","close":9358.9736},{"date":"2018-04-12","close":9597.9277},{"date":"2018-04-13","close":9438.624},{"date":"2018-04-16","close":9398.7998},{"date":"2018-04-17","close":9478.4492},{"date":"2018-04-18","close":9398.7998},{"date":"2018-04-19","close":9358.9736},{"date":"2018-04-20","close":9478.4492},{"date":"2018-04-23","close":10075.8301},{"date":"2018-04-24","close":9916.5293},{"date":"2018-04-25","close":9717.4023},{"date":"2018-04-26","close":9677.5791},{"date":"2018-04-27","close":9836.8789},{"date":"2018-04-30","close":9637.751},{"date":"2018-05-02","close":9637.751},{"date":"2018-05-03","close":9558.1006},{"date":"2018-05-04","close":9478.4492},{"date":"2018-05-08","close":9398.7998},{"date":"2018-05-09","close":9478.4492},{"date":"2018-05-10","close":9717.4023},{"date":"2018-05-11","close":9637.751},{"date":"2018-05-14","close":10036.0049},{"date":"2018-05-15","close":10036.0049},{"date":"2018-05-16","close":10235.1328},{"date":"2018-05-17","close":10235.1328},{"date":"2018-05-18","close":10155.4824},{"date":"2018-05-21","close":10354.6094},{"date":"2018-05-23","close":10394.4346},{"date":"2018-05-24","close":10513.9111},{"date":"2018-05-25","close":10115.6572},{"date":"2018-05-28","close":10235.1328},{"date":"2018-05-29","close":10115.6572},{"date":"2018-05-30","close":10394.4346},{"date":"2018-05-31","close":10354.6094},{"date":"2018-06-01","close":10354.6094},{"date":"2018-06-04","close":10513.9111},{"date":"2018-06-05","close":10513.9111},{"date":"2018-06-07","close":10752.8633},{"date":"2018-06-08","close":10553.7373},{"date":"2018-06-11","close":10673.2119},{"date":"2018-06-12","close":10553.7373},{"date":"2018-06-14","close":10474.0859},{"date":"2018-06-15","close":10434.2607},{"date":"2018-06-18","close":10075.8301},{"date":"2018-06-19","close":10155.4824},{"date":"2018-06-20","close":10314.7842},{"date":"2018-06-21","close":11469.7207},{"date":"2018-06-22","close":11788.3252},{"date":"2018-06-25","close":11748.498},{"date":"2018-06-26","close":11071.4678},{"date":"2018-06-27","close":13540.6426},{"date":"2018-06-28","close":12983.0859},{"date":"2018-06-29","close":12505.1807},{"date":"2018-07-02","close":13022.9131},{"date":"2018-07-03","close":13222.04},{"date":"2018-07-04","close":13022.9131},{"date":"2018-07-05","close":12624.6572},{"date":"2018-07-06","close":13261.8643},{"date":"2018-07-09","close":13938.8984},{"date":"2018-07-10","close":14177.8506},{"date":"2018-07-11","close":13580.4678},{"date":"2018-07-12","close":13859.2461},{"date":"2018-07-13","close":13341.5166},{"date":"2018-07-16","close":13222.04},{"date":"2018-07-17","close":12903.4365},{"date":"2018-07-18","close":12943.2607},{"date":"2018-07-19","close":12067.1025},{"date":"2018-07-20","close":11668.8477},{"date":"2018-07-23","close":11111.292},{"date":"2018-07-24","close":11350.2461},{"date":"2018-07-25","close":11509.5469},{"date":"2018-07-26","close":11469.7207},{"date":"2018-07-27","close":11549.3711},{"date":"2018-07-30","close":11310.4189},{"date":"2018-07-31","close":11509.5469},{"date":"2018-08-01","close":11748.498},{"date":"2018-08-02","close":11549.3711},{"date":"2018-08-03","close":11788.3252},{"date":"2018-08-06","close":11429.8955},{"date":"2018-08-07","close":11230.7676},{"date":"2018-08-08","close":11230.7676},{"date":"2018-08-09","close":11270.5947},{"date":"2018-08-10","close":11151.1162},{"date":"2018-08-13","close":10951.9902},{"date":"2018-08-14","close":11031.6426},{"date":"2018-08-16","close":11390.0713},{"date":"2018-08-17","close":11270.5947},{"date":"2018-08-20","close":11509.5469},{"date":"2018-08-21","close":11629.0225},{"date":"2018-08-22","close":11629.0225},{"date":"2018-08-23","close":11310.4189},{"date":"2018-08-24","close":11549.3711},{"date":"2018-08-27","close":11788.3252},{"date":"2018-08-28","close":11629.0225},{"date":"2018-08-29","close":11788.3252},{"date":"2018-08-30","close":11907.8008},{"date":"2018-08-31","close":11867.9756},{"date":"2018-09-03","close":11509.5469},{"date":"2018-09-04","close":11390.0713},{"date":"2018-09-05","close":11668.8477},{"date":"2018-09-06","close":11549.3711},{"date":"2018-09-07","close":11151.1162},{"date":"2018-09-10","close":11350.2461},{"date":"2018-09-11","close":11429.8955},{"date":"2018-09-12","close":11310.4189},{"date":"2018-09-13","close":11151.1162},{"date":"2018-09-14","close":11071.4678},{"date":"2018-09-17","close":10951.9902},{"date":"2018-09-18","close":11111.292},{"date":"2018-09-19","close":10991.8164},{"date":"2018-09-20","close":10752.8633},{"date":"2018-09-21","close":10792.6885},{"date":"2018-09-27","close":10673.2119},{"date":"2018-09-28","close":10713.0371},{"date":"2018-10-01","close":10434.2607},{"date":"2018-10-02","close":10195.3086},{"date":"2018-10-04","close":10314.7842},{"date":"2018-10-05","close":10235.1328},{"date":"2018-10-08","close":10155.4824},{"date":"2018-10-10","close":10115.6572},{"date":"2018-10-11","close":9677.5791},{"date":"2018-10-12","close":10155.4824},{"date":"2018-10-15","close":10036.0049},{"date":"2018-10-16","close":10235.1328},{"date":"2018-10-17","close":10314.7842},{"date":"2018-10-18","close":10195.3086},{"date":"2018-10-19","close":10075.8301},{"date":"2018-10-22","close":10115.6572},{"date":"2018-10-23","close":9797.0527},{"date":"2018-10-24","close":9836.8789},{"date":"2018-10-25","close":9478.4492},{"date":"2018-10-26","close":9239.498},{"date":"2018-10-29","close":8283.6865},{"date":"2018-10-30","close":8562.4648},{"date":"2018-10-31","close":8920.8936},{"date":"2018-11-01","close":9000.5459},{"date":"2018-11-02","close":9199.6719},{"date":"2018-11-05","close":9199.6719},{"date":"2018-11-06","close":9080.1963},{"date":"2018-11-07","close":9000.5459},{"date":"2018-11-08","close":9159.8467},{"date":"2018-11-09","close":9080.1963},{"date":"2018-11-12","close":9080.1963},{"date":"2018-11-13","close":9120.0205},{"date":"2018-11-14","close":9000.5459},{"date":"2018-11-15","close":9000.5459},{"date":"2018-11-16","close":9358.9736},{"date":"2018-11-19","close":9956.3545},{"date":"2018-11-20","close":9717.4023},{"date":"2018-11-21","close":9836.8789},{"date":"2018-11-22","close":9797.0527},{"date":"2018-11-23","close":9717.4023},{"date":"2018-11-26","close":9677.5791},{"date":"2018-11-27","close":9797.0527},{"date":"2018-11-28","close":9677.5791},{"date":"2018-11-29","close":10115.6572},{"date":"2018-11-30","close":9916.5293},{"date":"2018-12-03","close":9956.3545},{"date":"2018-12-04","close":9677.5791},{"date":"2018-12-05","close":9836.8789},{"date":"2018-12-06","close":9677.5791},{"date":"2018-12-07","close":9757.2285},{"date":"2018-12-10","close":9438.624},{"date":"2018-12-11","close":9597.9277},{"date":"2018-12-12","close":9677.5791},{"date":"2018-12-13","close":9597.9277},{"date":"2018-12-14","close":9637.751},{"date":"2018-12-17","close":9558.1006},{"date":"2018-12-18","close":9797.0527},{"date":"2018-12-19","close":9956.3545},{"date":"2018-12-20","close":9797.0527},{"date":"2018-12-21","close":9438.624},{"date":"2018-12-24","close":9478.4492},{"date":"2018-12-26","close":9358.9736},{"date":"2018-12-27","close":9643.8115},{"date":"2018-12-28","close":9643.8115},{"date":"2019-01-02","close":9806.5781},{"date":"2019-01-03","close":9603.1211},{"date":"2019-01-04","close":9440.3564},{"date":"2019-01-07","close":9358.9736},{"date":"2019-01-08","close":9440.3564},{"date":"2019-01-09","close":9481.0479},{"date":"2019-01-10","close":9440.3564},{"date":"2019-01-11","close":9399.665},{"date":"2019-01-14","close":9358.9736},{"date":"2019-01-15","close":9440.3564},{"date":"2019-01-16","close":9399.665},{"date":"2019-01-17","close":9399.665},{"date":"2019-01-18","close":9481.0479},{"date":"2019-01-21","close":9643.8115},{"date":"2019-01-22","close":9887.9609},{"date":"2019-01-23","close":9806.5781},{"date":"2019-01-24","close":9725.1943},{"date":"2019-01-25","close":9847.2676},{"date":"2019-01-28","close":10010.0322},{"date":"2019-01-29","close":9928.6504},{"date":"2019-01-30","close":10132.1064},{"date":"2019-01-31","close":10091.415},{"date":"2019-02-01","close":10010.0322},{"date":"2019-02-07","close":10010.0322},{"date":"2019-02-08","close":10010.0322},{"date":"2019-02-11","close":10091.415},{"date":"2019-02-12","close":10132.1064},{"date":"2019-02-13","close":10294.8701},{"date":"2019-02-14","close":10539.0186},{"date":"2019-02-15","close":10498.3271},{"date":"2019-02-18","close":10498.3271},{"date":"2019-02-19","close":10498.3271},{"date":"2019-02-20","close":10498.3271},{"date":"2019-02-21","close":10498.3271},{"date":"2019-02-22","close":10701.7832},{"date":"2019-02-25","close":10742.4746},{"date":"2019-02-26","close":10620.4004},{"date":"2019-02-27","close":10579.71},{"date":"2019-02-28","close":10132.1064},{"date":"2019-03-04","close":10376.2539},{"date":"2019-03-05","close":10376.2539},{"date":"2019-03-06","close":10579.71},{"date":"2019-03-07","close":10661.0928},{"date":"2019-03-08","close":10457.6357},{"date":"2019-03-11","close":10376.2539},{"date":"2019-03-12","close":10579.71},{"date":"2019-03-13","close":10620.4004},{"date":"2019-03-14","close":10661.0928},{"date":"2019-03-15","close":10620.4004},{"date":"2019-03-18","close":10539.0186},{"date":"2019-03-19","close":10335.5625},{"date":"2019-03-20","close":10376.2539},{"date":"2019-03-21","close":10294.8701},{"date":"2019-03-22","close":10254.1787},{"date":"2019-03-25","close":9806.5781},{"date":"2019-03-26","close":9887.9609},{"date":"2019-03-27","close":9765.8857},{"date":"2019-03-28","close":9765.8857},{"date":"2019-03-29","close":9806.5781},{"date":"2019-04-01","close":9969.3418},{"date":"2019-04-02","close":10010.0322},{"date":"2019-04-03","close":10010.0322},{"date":"2019-04-04","close":10050.7236},{"date":"2019-04-05","close":10091.415},{"date":"2019-04-08","close":10050.7236},{"date":"2019-04-09","close":10254.1787},{"date":"2019-04-10","close":10254.1787},{"date":"2019-04-11","close":10294.8701},{"date":"2019-04-12","close":10457.6357},{"date":"2019-04-15","close":10294.8701},{"date":"2019-04-16","close":10294.8701},{"date":"2019-04-17","close":10213.4883},{"date":"2019-04-18","close":10294.8701},{"date":"2019-04-19","close":10213.4883},{"date":"2019-04-22","close":10213.4883},{"date":"2019-04-23","close":10416.9453},{"date":"2019-04-24","close":10376.2539},{"date":"2019-04-25","close":10416.9453},{"date":"2019-04-26","close":10294.8701},{"date":"2019-04-29","close":10294.8701},{"date":"2019-04-30","close":10335.5625},{"date":"2019-05-02","close":10335.5625},{"date":"2019-05-03","close":10416.9453},{"date":"2019-05-07","close":10294.8701},{"date":"2019-05-08","close":10457.6357},{"date":"2019-05-09","close":10213.4883},{"date":"2019-05-10","close":10091.415},{"date":"2019-05-13","close":9765.8857},{"date":"2019-05-14","close":9887.9609},{"date":"2019-05-15","close":9928.6504},{"date":"2019-05-16","close":9684.5029},{"date":"2019-05-17","close":9643.8115},{"date":"2019-05-20","close":9440.3564},{"date":"2019-05-21","close":9440.3564},{"date":"2019-05-22","close":9521.7383},{"date":"2019-05-23","close":9521.7383},{"date":"2019-05-24","close":9399.665},{"date":"2019-05-27","close":9358.9736},{"date":"2019-05-28","close":9481.0479},{"date":"2019-05-29","close":9481.0479},{"date":"2019-05-30","close":9562.4297},{"date":"2019-05-31","close":9440.3564},{"date":"2019-06-03","close":9440.3564},{"date":"2019-06-04","close":9399.665},{"date":"2019-06-05","close":9399.665},{"date":"2019-06-07","close":9440.3564},{"date":"2019-06-10","close":9481.0479},{"date":"2019-06-11","close":9684.5029},{"date":"2019-06-12","close":9643.8115},{"date":"2019-06-13","close":9643.8115},{"date":"2019-06-14","close":9643.8115},{"date":"2019-06-17","close":9440.3564},{"date":"2019-06-18","close":9399.665},{"date":"2019-06-19","close":9358.9736},{"date":"2019-06-20","close":9399.665},{"date":"2019-06-21","close":9399.665},{"date":"2019-06-24","close":9358.9736},{"date":"2019-06-25","close":9440.3564},{"date":"2019-06-26","close":9358.9736},{"date":"2019-06-27","close":9318.2822},{"date":"2019-06-28","close":9358.9736},{"date":"2019-07-01","close":9399.665},{"date":"2019-07-02","close":9358.9736},{"date":"2019-07-03","close":9358.9736},{"date":"2019-07-04","close":9481.0479},{"date":"2019-07-05","close":9481.0479},{"date":"2019-07-08","close":9440.3564},{"date":"2019-07-09","close":9277.5918},{"date":"2019-07-10","close":9277.5918},{"date":"2019-07-11","close":9277.5918},{"date":"2019-07-12","close":9196.21},{"date":"2019-07-15","close":9196.21},{"date":"2019-07-16","close":9074.1348},{"date":"2019-07-17","close":8911.3711},{"date":"2019-07-18","close":8829.9883},{"date":"2019-07-19","close":8870.6787},{"date":"2019-07-22","close":8748.6055},{"date":"2019-07-23","close":8626.5322},{"date":"2019-07-24","close":8626.5322},{"date":"2019-07-25","close":8545.1494},{"date":"2019-07-26","close":8504.458},{"date":"2019-07-29","close":8382.3867},{"date":"2019-07-30","close":8504.458},{"date":"2019-07-31","close":8463.7666},{"date":"2019-08-01","close":8585.8418},{"date":"2019-08-02","close":8423.0762},{"date":"2019-08-05","close":8130.1001},{"date":"2019-08-06","close":7894.0898},{"date":"2019-08-07","close":7853.3994},{"date":"2019-08-08","close":7991.7485},{"date":"2019-08-09","close":7999.8887},{"date":"2019-08-12","close":8081.27},{"date":"2019-08-13","close":7975.4727},{"date":"2019-08-14","close":7983.6113},{"date":"2019-08-16","close":7910.3682},{"date":"2019-08-19","close":7902.2285},{"date":"2019-08-20","close":8016.1655},{"date":"2019-08-21","close":7983.6113},{"date":"2019-08-22","close":7967.335},{"date":"2019-08-23","close":7837.124},{"date":"2019-08-26","close":7625.5298},{"date":"2019-08-27","close":7503.4561},{"date":"2019-08-28","close":7487.1792},{"date":"2019-08-29","close":7422.0728},{"date":"2019-08-30","close":7609.2524},{"date":"2019-09-02","close":7723.1875},{"date":"2019-09-03","close":7772.0171},{"date":"2019-09-04","close":7788.2935},{"date":"2019-09-05","close":7690.6357},{"date":"2019-09-06","close":7609.2524},{"date":"2019-09-09","close":7609.2524},{"date":"2019-09-10","close":7739.4639},{"date":"2019-09-11","close":7739.4639},{"date":"2019-09-16","close":7812.708},{"date":"2019-09-17","close":7812.708},{"date":"2019-09-18","close":7828.9854},{"date":"2019-09-19","close":7772.0171},{"date":"2019-09-20","close":7812.708},{"date":"2019-09-23","close":7837.124},{"date":"2019-09-24","close":7910.3682},{"date":"2019-09-25","close":7772.0171},{"date":"2019-09-26","close":7739.4639},{"date":"2019-09-27","close":7487.1792},{"date":"2019-09-30","close":7552.2852},{"date":"2019-10-01","close":7544.1465},{"date":"2019-10-02","close":7413.9351},{"date":"2019-10-04","close":7340.6914},{"date":"2019-10-07","close":7251.1699},{"date":"2019-10-08","close":7218.6172},{"date":"2019-10-10","close":7243.0322},{"date":"2019-10-11","close":7169.7876},{"date":"2019-10-14","close":7234.894},{"date":"2019-10-15","close":7267.4468},{"date":"2019-10-16","close":7519.7319},{"date":"2019-10-17","close":7487.1792},{"date":"2019-10-18","close":7462.7646},{"date":"2019-10-21","close":7454.627},{"date":"2019-10-22","close":7487.1792},{"date":"2019-10-23","close":7487.1792},{"date":"2019-10-24","close":7324.4136},{"date":"2019-10-25","close":7218.6172},{"date":"2019-10-28","close":7283.7231},{"date":"2019-10-29","close":7226.7554},{"date":"2019-10-30","close":7112.8203},{"date":"2019-10-31","close":7120.959},{"date":"2019-11-01","close":7153.5107},{"date":"2019-11-04","close":7161.6494},{"date":"2019-11-05","close":7299.9995},{"date":"2019-11-06","close":7373.2437},{"date":"2019-11-07","close":7373.2437},{"date":"2019-11-08","close":7381.3823},{"date":"2019-11-11","close":7389.5205},{"date":"2019-11-12","close":7308.1372},{"date":"2019-11-13","close":7275.585},{"date":"2019-11-14","close":7202.3408},{"date":"2019-11-15","close":7267.4468},{"date":"2019-11-18","close":7194.2021},{"date":"2019-11-19","close":7243.0322},{"date":"2019-11-20","close":7210.479},{"date":"2019-11-21","close":7088.4048},{"date":"2019-11-22","close":7161.6494},{"date":"2019-11-25","close":7243.0322},{"date":"2019-11-26","close":7251.1699},{"date":"2019-11-27","close":7251.1699},{"date":"2019-11-28","close":7291.8613},{"date":"2019-11-29","close":7226.7554},{"date":"2019-12-02","close":7259.3086},{"date":"2019-12-03","close":7251.1699},{"date":"2019-12-04","close":7169.7876},{"date":"2019-12-05","close":7120.959},{"date":"2019-12-06","close":7120.959},{"date":"2019-12-09","close":7080.2671},{"date":"2019-12-10","close":7080.2671},{"date":"2019-12-11","close":7047.7144},{"date":"2019-12-12","close":7218.6172},{"date":"2019-12-13","close":7194.2021},{"date":"2019-12-16","close":7104.6812},{"date":"2019-12-17","close":7072.1284},{"date":"2019-12-18","close":7536.0093},{"date":"2019-12-19","close":7422.0728},{"date":"2019-12-20","close":7267.4468},{"date":"2019-12-23","close":7365.106},{"date":"2019-12-24","close":7356.9683},{"date":"2019-12-26","close":7413.9351},{"date":"2019-12-27","close":7556.1895},{"date":"2019-12-30","close":7547.8213},{"date":"2020-01-02","close":7539.4531},{"date":"2020-01-03","close":7539.4531},{"date":"2020-01-06","close":7422.3032},{"date":"2020-01-07","close":7388.8311},{"date":"2020-01-08","close":7238.2095},{"date":"2020-01-09","close":7321.8892},{"date":"2020-01-10","close":7372.0957},{"date":"2020-01-13","close":7497.6133},{"date":"2020-01-14","close":7497.6133},{"date":"2020-01-15","close":7505.9814},{"date":"2020-01-16","close":7489.2456},{"date":"2020-01-17","close":7556.1895},{"date":"2020-01-20","close":7539.4531},{"date":"2020-01-21","close":7439.0386},{"date":"2020-01-22","close":7338.624},{"date":"2020-01-23","close":7380.4634},{"date":"2020-01-28","close":7171.2671},{"date":"2020-01-29","close":7171.2671},{"date":"2020-01-30","close":7154.5308},{"date":"2020-01-31","close":6978.8052},{"date":"2020-02-03","close":6777.9771},{"date":"2020-02-04","close":6870.0229},{"date":"2020-02-05","close":6903.4951},{"date":"2020-02-06","close":7012.2773},{"date":"2020-02-07","close":6945.334},{"date":"2020-02-10","close":6987.1733},{"date":"2020-02-11","close":7045.7485},{"date":"2020-02-12","close":7112.6914},{"date":"2020-02-13","close":7179.6343},{"date":"2020-02-14","close":7146.1636},{"date":"2020-02-17","close":7112.6914},{"date":"2020-02-18","close":7062.4844},{"date":"2020-02-19","close":6962.0698},{"date":"2020-02-20","close":6861.6558},{"date":"2020-02-21","close":6702.6655},{"date":"2020-02-24","close":6501.8369},{"date":"2020-02-25","close":6711.0332},{"date":"2020-02-26","close":6769.6084},{"date":"2020-02-27","close":6610.6187},{"date":"2020-02-28","close":6409.7905},{"date":"2020-03-02","close":6443.2622},{"date":"2020-03-03","close":6535.3086},{"date":"2020-03-04","close":6618.9873},{"date":"2020-03-05","close":6870.0229},{"date":"2020-03-06","close":6878.3911},{"date":"2020-03-09","close":6878.3911},{"date":"2020-03-10","close":6468.3652},{"date":"2020-03-11","close":6225.6968},{"date":"2020-03-12","close":5974.6611},{"date":"2020-03-13","close":5614.8428},{"date":"2020-03-16","close":5397.2778},{"date":"2020-03-17","close":5330.3345},{"date":"2020-03-18","close":5280.127},{"date":"2020-03-19","close":4970.5171},{"date":"2020-03-20","close":5255.0234},{"date":"2020-03-23","close":4928.6768},{"date":"2020-03-24","close":5179.7129},{"date":"2020-03-25","close":5363.8062},{"date":"2020-03-26","close":5531.1636},{"date":"2020-03-27","close":5639.9458},{"date":"2020-03-30","close":5698.521},{"date":"2020-03-31","close":5849.1426},{"date":"2020-04-01","close":5757.0967},{"date":"2020-04-02","close":5623.2104},{"date":"2020-04-03","close":5598.1064},{"date":"2020-04-06","close":5723.6245},{"date":"2020-04-07","close":6024.8682},{"date":"2020-04-08","close":5974.6611},{"date":"2020-04-09","close":6116.915},{"date":"2020-04-10","close":6133.6504},{"date":"2020-04-13","close":5907.7178},{"date":"2020-04-14","close":5983.0288},{"date":"2020-04-16","close":5924.4536},{"date":"2020-04-17","close":5991.397},{"date":"2020-04-20","close":6100.1792},{"date":"2020-04-21","close":5966.2925},{"date":"2020-04-22","close":5991.397},{"date":"2020-04-23","close":6033.2363},{"date":"2020-04-24","close":5916.0859},{"date":"2020-04-27","close":5974.6611},{"date":"2020-04-28","close":5974.6611},{"date":"2020-04-29","close":6100.1792},{"date":"2020-05-04","close":6008.1323},{"date":"2020-05-06","close":6033.2363},{"date":"2020-05-07","close":6451.6294},{"date":"2020-05-08","close":6526.9409},{"date":"2020-05-11","close":6485.1011},{"date":"2020-05-12","close":6351.2153},{"date":"2020-05-13","close":6292.6401},{"date":"2020-05-14","close":6476.7329},{"date":"2020-05-15","close":6485.1011},{"date":"2020-05-18","close":6543.6763},{"date":"2020-05-19","close":6694.2979},{"date":"2020-05-20","close":6786.3442},{"date":"2020-05-21","close":6803.0811},{"date":"2020-05-22","close":6577.1484},{"date":"2020-05-25","close":6610.6187},{"date":"2020-05-26","close":6777.9771},{"date":"2020-05-27","close":6962.0698},{"date":"2020-05-28","close":6761.2407},{"date":"2020-05-29","close":6803.0811},{"date":"2020-06-01","close":6803.0811},{"date":"2020-06-02","close":6794.7124},{"date":"2020-06-03","close":6744.5049},{"date":"2020-06-04","close":6761.2407},{"date":"2020-06-05","close":6903.4951},{"date":"2020-06-08","close":6870.0229},{"date":"2020-06-09","close":6811.4482},{"date":"2020-06-10","close":6803.0811},{"date":"2020-06-11","close":6577.1484},{"date":"2020-06-12","close":6434.894},{"date":"2020-06-15","close":6342.8481},{"date":"2020-06-16","close":6443.2622},{"date":"2020-06-17","close":6393.0547},{"date":"2020-06-18","close":6334.479},{"date":"2020-06-19","close":6217.3291},{"date":"2020-06-22","close":6309.376},{"date":"2020-06-23","close":6301.0078},{"date":"2020-06-24","close":6309.376},{"date":"2020-06-25","close":6192.2261},{"date":"2020-06-26","close":6150.3862},{"date":"2020-06-29","close":5949.5576},{"date":"2020-06-30","close":5974.6611},{"date":"2020-07-01","close":5974.6611},{"date":"2020-07-02","close":6049.9722},{"date":"2020-07-03","close":6100.1792},{"date":"2020-07-06","close":6075.0757},{"date":"2020-07-07","close":6041.604},{"date":"2020-07-08","close":6075.0757},{"date":"2020-07-09","close":6158.7544},{"date":"2020-07-10","close":5999.7646},{"date":"2020-07-13","close":6142.0186},{"date":"2020-07-14","close":6150.3862},{"date":"2020-07-15","close":6200.5933},{"date":"2020-07-16","close":6192.2261},{"date":"2020-07-17","close":6267.5371},{"date":"2020-07-20","close":6200.5933},{"date":"2020-07-21","close":6208.9614},{"date":"2020-07-22","close":6468.3652},{"date":"2020-07-23","close":6367.9512},{"date":"2020-07-24","close":6334.479},{"date":"2020-07-27","close":6367.9512},{"date":"2020-07-28","close":6434.894},{"date":"2020-07-29","close":6485.1011},{"date":"2020-07-30","close":6736.1372},{"date":"2020-07-31","close":6543.6763},{"date":"2020-08-03","close":6526.9409},{"date":"2020-08-04","close":6660.8262},{"date":"2020-08-05","close":6602.2515},{"date":"2020-08-06","close":6585.5161},{"date":"2020-08-07","close":6568.7798},{"date":"2020-08-10","close":6627.3555},{"date":"2020-08-11","close":6618.9873},{"date":"2020-08-12","close":6962.0698},{"date":"2020-08-13","close":6803.0811},{"date":"2020-08-14","close":6928.5981},{"date":"2020-08-18","close":6953.7021},{"date":"2020-08-19","close":7112.6914},{"date":"2020-08-20","close":6677.563},{"date":"2020-08-21","close":6644.0908},{"date":"2020-08-24","close":6744.5049},{"date":"2020-08-25","close":7079.2202},{"date":"2020-08-26","close":7079.2202},{"date":"2020-08-27","close":6928.5981},{"date":"2020-08-28","close":7029.0132},{"date":"2020-08-31","close":7012.2773},{"date":"2020-09-01","close":6970.4375},{"date":"2020-09-02","close":6970.4375},{"date":"2020-09-03","close":6953.7021},{"date":"2020-09-04","close":6844.9199},{"date":"2020-09-07","close":7037.3809},{"date":"2020-09-08","close":6962.0698},{"date":"2020-09-09","close":6936.9663},{"date":"2020-09-10","close":6987.1733},{"date":"2020-09-11","close":7020.645},{"date":"2020-09-14","close":7003.9092},{"date":"2020-09-15","close":7045.7485},{"date":"2020-09-16","close":7012.2773},{"date":"2020-09-17","close":6861.6558},{"date":"2020-09-18","close":6811.4482},{"date":"2020-09-21","close":6719.4014},{"date":"2020-09-22","close":6560.4121},{"date":"2020-09-23","close":6568.7798},{"date":"2020-09-24","close":6426.5264},{"date":"2020-09-25","close":6485.1011},{"date":"2020-09-28","close":6593.8833},{"date":"2020-09-29","close":6727.7695},{"date":"2020-10-05","close":6761.2407},{"date":"2020-10-06","close":6761.2407},{"date":"2020-10-07","close":6769.6084},{"date":"2020-10-08","close":6777.9771},{"date":"2020-10-12","close":6819.8159},{"date":"2020-10-13","close":6836.5518},{"date":"2020-10-14","close":6761.2407},{"date":"2020-10-15","close":6761.2407},{"date":"2020-10-16","close":6736.1372},{"date":"2020-10-19","close":6702.6655},{"date":"2020-10-20","close":6702.6655},{"date":"2020-10-21","close":6719.4014},{"date":"2020-10-22","close":6694.2979},{"date":"2020-10-23","close":6711.0332},{"date":"2020-10-26","close":6610.6187},{"date":"2020-10-27","close":6560.4121},{"date":"2020-10-28","close":6644.0908},{"date":"2020-10-29","close":6610.6187},{"date":"2020-10-30","close":6526.9409},{"date":"2020-11-02","close":6568.7798},{"date":"2020-11-03","close":6602.2515},{"date":"2020-11-04","close":6627.3555},{"date":"2020-11-05","close":6694.2979},{"date":"2020-11-06","close":6644.0908},{"date":"2020-11-09","close":6727.7695},{"date":"2020-11-10","close":6736.1372},{"date":"2020-11-11","close":6819.8159},{"date":"2020-11-12","close":6895.1274},{"date":"2020-11-13","close":7062.4844},{"date":"2020-11-16","close":7330.2563},{"date":"2020-11-17","close":7489.2456},{"date":"2020-11-18","close":7472.5098},{"date":"2020-11-19","close":7422.3032},{"date":"2020-11-20","close":7505.9814},{"date":"2020-11-23","close":7589.6606},{"date":"2020-11-24","close":7690.0747},{"date":"2020-11-25","close":7723.5459},{"date":"2020-11-26","close":8116.8369},{"date":"2020-11-27","close":8108.4688},{"date":"2020-11-30","close":7815.5923},{"date":"2020-12-01","close":7773.7534},{"date":"2020-12-02","close":7865.8008},{"date":"2020-12-03","close":7974.5825},{"date":"2020-12-04","close":8326.0332},{"date":"2020-12-07","close":8493.3906},{"date":"2020-12-08","close":8367.8721},{"date":"2020-12-09","close":8409.7129},{"date":"2020-12-10","close":8334.4014},{"date":"2020-12-11","close":8317.666},{"date":"2020-12-14","close":8200.5156},{"date":"2020-12-15","close":8158.6748},{"date":"2020-12-16","close":8409.7129},{"date":"2020-12-17","close":8317.666},{"date":"2020-12-18","close":8233.9863},{"date":"2020-12-21","close":8342.7695},{"date":"2020-12-22","close":7865.8008},{"date":"2020-12-23","close":7882.5366},{"date":"2020-12-24","close":7849.064},{"date":"2020-12-28","close":7957.8467},{"date":"2020-12-29","close":8482.0674},{"date":"2020-12-30","close":8765.6631},{"date":"2021-01-04","close":8937.5391},{"date":"2021-01-05","close":8894.5703},{"date":"2021-01-06","close":8593.7861},{"date":"2021-01-07","close":8765.6631},{"date":"2021-01-08","close":9152.3828},{"date":"2021-01-11","close":8937.5391},{"date":"2021-01-12","close":9238.3203},{"date":"2021-01-13","close":9109.4141},{"date":"2021-01-14","close":9023.4756},{"date":"2021-01-15","close":8808.6318},{"date":"2021-01-18","close":8576.5986},{"date":"2021-01-19","close":8679.7246},{"date":"2021-01-20","close":8808.6318},{"date":"2021-01-21","close":8851.6006},{"date":"2021-01-22","close":8851.6006},{"date":"2021-01-25","close":9109.4141},{"date":"2021-01-26","close":9109.4141},{"date":"2021-01-27","close":9238.3203},{"date":"2021-01-28","close":9109.4141},{"date":"2021-01-29","close":8722.6934},{"date":"2021-02-01","close":8679.7246},{"date":"2021-02-02","close":8636.7559},{"date":"2021-02-03","close":8585.1924},{"date":"2021-02-04","close":10140.667},{"date":"2021-02-05","close":9582.0723},{"date":"2021-02-08","close":9496.1348},{"date":"2021-02-09","close":10054.7305},{"date":"2021-02-10","close":10011.7617},{"date":"2021-02-15","close":9968.793},{"date":"2021-02-16","close":10011.7617},{"date":"2021-02-17","close":9796.916},{"date":"2021-02-18","close":9710.9795},{"date":"2021-02-19","close":9753.9482},{"date":"2021-02-22","close":9582.0723},{"date":"2021-02-23","close":9453.165},{"date":"2021-02-24","close":8894.5703},{"date":"2021-02-25","close":9238.3203},{"date":"2021-02-26","close":9109.4141},{"date":"2021-03-02","close":9109.4141},{"date":"2021-03-03","close":9066.4453},{"date":"2021-03-04","close":9066.4453},{"date":"2021-03-05","close":9023.4756},{"date":"2021-03-08","close":8765.6631},{"date":"2021-03-09","close":8679.7246},{"date":"2021-03-10","close":8576.5986},{"date":"2021-03-11","close":8765.6631},{"date":"2021-03-12","close":9152.3828},{"date":"2021-03-15","close":9195.3516},{"date":"2021-03-16","close":9195.3516},{"date":"2021-03-17","close":9238.3203},{"date":"2021-03-18","close":9324.2598},{"date":"2021-03-19","close":9367.2275},{"date":"2021-03-22","close":9410.1973},{"date":"2021-03-23","close":9324.2598},{"date":"2021-03-24","close":9582.0723},{"date":"2021-03-25","close":9668.0107},{"date":"2021-03-26","close":9539.1045},{"date":"2021-03-29","close":9238.3203},{"date":"2021-03-30","close":9496.1348},{"date":"2021-03-31","close":9453.165},{"date":"2021-04-01","close":9453.165},{"date":"2021-04-02","close":9539.1045},{"date":"2021-04-05","close":9410.1973},{"date":"2021-04-06","close":9625.042},{"date":"2021-04-07","close":9839.8857},{"date":"2021-04-08","close":9925.8242},{"date":"2021-04-09","close":10269.5742},{"date":"2021-04-12","close":10527.3877},{"date":"2021-04-13","close":10312.5439},{"date":"2021-04-14","close":10355.5127},{"date":"2021-04-15","close":10226.6055},{"date":"2021-04-16","close":10312.5439},{"date":"2021-04-19","close":10269.5742},{"date":"2021-04-20","close":10570.3574},{"date":"2021-04-21","close":11300.8301},{"date":"2021-04-22","close":11128.9531},{"date":"2021-04-23","close":11343.7979},{"date":"2021-04-26","close":11429.7373},{"date":"2021-04-27","close":11085.9844},{"date":"2021-04-28","close":10828.1719},{"date":"2021-04-29","close":10785.2021},{"date":"2021-04-30","close":10570.3574},{"date":"2021-05-03","close":10484.4189},{"date":"2021-05-04","close":10785.2021},{"date":"2021-05-06","close":10828.1719},{"date":"2021-05-07","close":10957.0781},{"date":"2021-05-10","close":10957.0781},{"date":"2021-05-11","close":10613.3262},{"date":"2021-05-12","close":10226.6055},{"date":"2021-05-13","close":10097.6992},{"date":"2021-05-14","close":10699.2646},{"date":"2021-05-17","close":11128.9531},{"date":"2021-05-18","close":11601.6123},{"date":"2021-05-20","close":11343.7979},{"date":"2021-05-21","close":11171.9229},{"date":"2021-05-24","close":10957.0781},{"date":"2021-05-25","close":10785.2021},{"date":"2021-05-26","close":10742.2334},{"date":"2021-05-27","close":11043.0156},{"date":"2021-05-28","close":11300.8301},{"date":"2021-05-31","close":11085.9844},{"date":"2021-06-01","close":11128.9531},{"date":"2021-06-02","close":11601.6123},{"date":"2021-06-03","close":11859.4268},{"date":"2021-06-04","close":11687.5488},{"date":"2021-06-07","close":11687.5488},{"date":"2021-06-08","close":11601.6123},{"date":"2021-06-09","close":11730.5186},{"date":"2021-06-10","close":11730.5186},{"date":"2021-06-11","close":11429.7373},{"date":"2021-06-14","close":11257.8604},{"date":"2021-06-15","close":11429.7373},{"date":"2021-06-16","close":11300.8301},{"date":"2021-06-17","close":11300.8301},{"date":"2021-06-18","close":11214.8926},{"date":"2021-06-21","close":11085.9844},{"date":"2021-06-22","close":11300.8301},{"date":"2021-06-23","close":11085.9844},{"date":"2021-06-24","close":11085.9844},{"date":"2021-06-25","close":11687.5488},{"date":"2021-06-28","close":12375.0537},{"date":"2021-06-29","close":12246.1465},{"date":"2021-06-30","close":12074.2705},{"date":"2021-07-01","close":12074.2705},{"date":"2021-07-02","close":11945.3643},{"date":"2021-07-05","close":11816.4561},{"date":"2021-07-06","close":11816.4561},{"date":"2021-07-07","close":11945.3643},{"date":"2021-07-08","close":11558.6436},{"date":"2021-07-09","close":11558.6436},{"date":"2021-07-12","close":11515.6748},{"date":"2021-07-13","close":11515.6748},{"date":"2021-07-14","close":11730.5186},{"date":"2021-07-15","close":11902.3955},{"date":"2021-07-16","close":11773.4873},{"date":"2021-07-19","close":11601.6123},{"date":"2021-07-20","close":11515.6748},{"date":"2021-07-21","close":11515.6748},{"date":"2021-07-22","close":11343.7979},{"date":"2021-07-23","close":11429.7373},{"date":"2021-07-26","close":11386.7676},{"date":"2021-07-27","close":11558.6436},{"date":"2021-07-28","close":11515.6748},{"date":"2021-07-29","close":11472.7051},{"date":"2021-07-30","close":11343.7979},{"date":"2021-08-02","close":11429.7373},{"date":"2021-08-03","close":11214.8926},{"date":"2021-08-04","close":11343.7979},{"date":"2021-08-05","close":11343.7979},{"date":"2021-08-06","close":11343.7979},{"date":"2021-08-09","close":11257.8604},{"date":"2021-08-10","close":11000.0459},{"date":"2021-08-11","close":10914.1084},{"date":"2021-08-12","close":11128.9531},{"date":"2021-08-13","close":11343.7979},{"date":"2021-08-17","close":10871.1396},{"date":"2021-08-18","close":10914.1084},{"date":"2021-08-19","close":10355.5127},{"date":"2021-08-20","close":9796.916},{"date":"2021-08-23","close":10441.4512},{"date":"2021-08-24","close":10742.2334},{"date":"2021-08-25","close":11043.0156},{"date":"2021-08-26","close":11000.0459},{"date":"2021-08-27","close":11171.9229},{"date":"2021-08-30","close":11300.8301},{"date":"2021-08-31","close":11343.7979},{"date":"2021-09-01","close":11429.7373},{"date":"2021-09-02","close":11730.5186},{"date":"2021-09-03","close":11558.6436},{"date":"2021-09-06","close":11429.7373},{"date":"2021-09-07","close":11472.7051},{"date":"2021-09-08","close":11386.7676},{"date":"2021-09-09","close":11386.7676},{"date":"2021-09-10","close":11601.6123},{"date":"2021-09-13","close":11472.7051},{"date":"2021-09-14","close":11386.7676},{"date":"2021-09-15","close":11343.7979},{"date":"2021-09-16","close":11214.8926},{"date":"2021-09-17","close":11043.0156},{"date":"2021-09-23","close":11000.0459},{"date":"2021-09-24","close":10828.1719},{"date":"2021-09-27","close":11000.0459},{"date":"2021-09-28","close":10742.2334},{"date":"2021-09-29","close":10570.3574},{"date":"2021-09-30","close":10613.3262},{"date":"2021-10-01","close":10226.6055},{"date":"2021-10-05","close":9968.793},{"date":"2021-10-06","close":9668.0107},{"date":"2021-10-07","close":10011.7617},{"date":"2021-10-08","close":9925.8242},{"date":"2021-10-12","close":9753.9482},{"date":"2021-10-13","close":9968.793},{"date":"2021-10-14","close":10140.667},{"date":"2021-10-15","close":10226.6055},{"date":"2021-10-18","close":10312.5439},{"date":"2021-10-19","close":10269.5742},{"date":"2021-10-20","close":10269.5742},{"date":"2021-10-21","close":10269.5742},{"date":"2021-10-22","close":10785.2021},{"date":"2021-10-25","close":10699.2646},{"date":"2021-10-26","close":10613.3262},{"date":"2021-10-27","close":10570.3574},{"date":"2021-10-28","close":10484.4189},{"date":"2021-10-29","close":10355.5127},{"date":"2021-11-01","close":10140.667},{"date":"2021-11-02","close":10312.5439},{"date":"2021-11-03","close":10226.6055},{"date":"2021-11-04","close":10140.667},{"date":"2021-11-05","close":10011.7617},{"date":"2021-11-08","close":9882.8555},{"date":"2021-11-09","close":9753.9482},{"date":"2021-11-10","close":9367.2275},{"date":"2021-11-11","close":9367.2275},{"date":"2021-11-12","close":9710.9795},{"date":"2021-11-15","close":9753.9482},{"date":"2021-11-16","close":9710.9795},{"date":"2021-11-17","close":9625.042},{"date":"2021-11-18","close":9668.0107},{"date":"2021-11-19","close":9710.9795},{"date":"2021-11-22","close":9710.9795},{"date":"2021-11-23","close":9753.9482},{"date":"2021-11-24","close":9539.1045},{"date":"2021-11-25","close":9453.165},{"date":"2021-11-26","close":9324.2598},{"date":"2021-11-29","close":9109.4141},{"date":"2021-11-30","close":8851.6006},{"date":"2021-12-01","close":8937.5391},{"date":"2021-12-02","close":9195.3516},{"date":"2021-12-03","close":9324.2598},{"date":"2021-12-06","close":9582.0723},{"date":"2021-12-07","close":9668.0107},{"date":"2021-12-08","close":9710.9795},{"date":"2021-12-09","close":9668.0107},{"date":"2021-12-10","close":9625.042},{"date":"2021-12-13","close":9625.042},{"date":"2021-12-14","close":9668.0107},{"date":"2021-12-15","close":9625.042},{"date":"2021-12-16","close":9668.0107},{"date":"2021-12-17","close":9625.042},{"date":"2021-12-20","close":9453.165},{"date":"2021-12-21","close":9539.1045},{"date":"2021-12-22","close":9453.165},{"date":"2021-12-23","close":9539.1045},{"date":"2021-12-24","close":9668.0107},{"date":"2021-12-27","close":9668.0107},{"date":"2021-12-28","close":9625.042},{"date":"2021-12-29","close":10066.5557},{"date":"2021-12-30","close":10066.5557},{"date":"2022-01-03","close":11300.0},{"date":"2022-01-04","close":9978.2539},{"date":"2022-01-05","close":9889.9512},{"date":"2022-01-06","close":9845.7988},{"date":"2022-01-07","close":10110.708},{"date":"2022-01-10","close":9889.9512},{"date":"2022-01-11","close":9889.9512},{"date":"2022-01-12","close":10022.4053},{"date":"2022-01-13","close":9978.2539},{"date":"2022-01-14","close":10066.5557},{"date":"2022-01-17","close":10287.3154},{"date":"2022-01-18","close":10993.7402},{"date":"2022-01-19","close":10419.7686},{"date":"2022-01-20","close":10508.0723},{"date":"2022-01-21","close":10199.0117},{"date":"2022-01-24","close":9757.4961},{"date":"2022-01-25","close":9315.9805},{"date":"2022-01-26","close":9315.9805},{"date":"2022-01-27","close":9006.9199},{"date":"2022-01-28","close":9404.2832},{"date":"2022-02-03","close":9448.4346},{"date":"2022-02-04","close":9536.7393},{"date":"2022-02-07","close":9580.8906},{"date":"2022-02-08","close":9580.8906},{"date":"2022-02-09","close":9580.8906},{"date":"2022-02-10","close":9580.8906},{"date":"2022-02-11","close":9492.5859},{"date":"2022-02-14","close":9183.5264},{"date":"2022-02-15","close":9095.2227},{"date":"2022-02-16","close":9271.8281},{"date":"2022-02-17","close":9227.6768},{"date":"2022-02-18","close":9227.6768},{"date":"2022-02-21","close":9227.6768},{"date":"2022-02-22","close":9227.6768},{"date":"2022-02-23","close":9227.6768},{"date":"2022-02-24","close":8918.6162},{"date":"2022-02-25","close":9006.9199},{"date":"2022-02-28","close":9006.9199},{"date":"2022-03-02","close":9139.375},{"date":"2022-03-03","close":9315.9805},{"date":"2022-03-04","close":9315.9805},{"date":"2022-03-07","close":9139.375},{"date":"2022-03-08","close":9006.9199},{"date":"2022-03-10","close":9006.9199},{"date":"2022-03-11","close":9006.9199},{"date":"2022-03-14","close":9006.9199},{"date":"2022-03-15","close":9006.9199},{"date":"2022-03-16","close":9006.9199},{"date":"2022-03-17","close":9006.9199},{"date":"2022-03-18","close":9315.9805},{"date":"2022-03-21","close":9315.9805},{"date":"2022-03-22","close":9271.8281},{"date":"2022-03-23","close":9315.9805},{"date":"2022-03-24","close":9315.9805},{"date":"2022-03-25","close":9360.1318},{"date":"2022-03-28","close":9536.7393},{"date":"2022-03-29","close":9492.5859},{"date":"2022-03-30","close":9580.8906},{"date":"2022-03-31","close":9492.5859},{"date":"2022-04-01","close":9625.041},{"date":"2022-04-04","close":9934.1025},{"date":"2022-04-05","close":10066.5557},{"date":"2022-04-06","close":10331.4668},{"date":"2022-04-07","close":10022.4053},{"date":"2022-04-08","close":9889.9512},{"date":"2022-04-11","close":9757.4961},{"date":"2022-04-12","close":9580.8906},{"date":"2022-04-13","close":9801.6484},{"date":"2022-04-14","close":9669.1934},{"date":"2022-04-15","close":9669.1934},{"date":"2022-04-18","close":9536.7393},{"date":"2022-04-19","close":9580.8906},{"date":"2022-04-20","close":9713.3438},{"date":"2022-04-21","close":9713.3438},{"date":"2022-04-22","close":9757.4961},{"date":"2022-04-25","close":9492.5859},{"date":"2022-04-26","close":9669.1934},{"date":"2022-04-27","close":9492.5859},{"date":"2022-04-28","close":9492.5859},{"date":"2022-04-29","close":9536.7393},{"date":"2022-05-02","close":9536.7393},{"date":"2022-05-03","close":9801.6484},{"date":"2022-05-04","close":10287.3154},{"date":"2022-05-06","close":10331.4668},{"date":"2022-05-09","close":11400.0},{"date":"2022-05-10","close":10375.6182},{"date":"2022-05-11","close":10287.3154},{"date":"2022-05-12","close":9845.7988},{"date":"2022-05-13","close":10287.3154},{"date":"2022-05-16","close":10199.0117},{"date":"2022-05-17","close":10640.5273},{"date":"2022-05-18","close":10596.376},{"date":"2022-05-19","close":10419.7686},{"date":"2022-05-20","close":10640.5273},{"date":"2022-05-23","close":10552.2236},{"date":"2022-05-24","close":10287.3154},{"date":"2022-05-25","close":10287.3154},{"date":"2022-05-26","close":10419.7686},{"date":"2022-05-27","close":10419.7686},{"date":"2022-05-30","close":10552.2236},{"date":"2022-05-31","close":10552.2236},{"date":"2022-06-02","close":10463.9209},{"date":"2022-06-03","close":10817.1328},{"date":"2022-06-07","close":10861.2852},{"date":"2022-06-08","close":10640.5273},{"date":"2022-06-09","close":10419.7686},{"date":"2022-06-10","close":10287.3154},{"date":"2022-06-13","close":9801.6484},{"date":"2022-06-14","close":9889.9512},{"date":"2022-06-15","close":9580.8906},{"date":"2022-06-16","close":9625.041},{"date":"2022-06-17","close":9580.8906},{"date":"2022-06-20","close":9139.375},{"date":"2022-06-21","close":9360.1318},{"date":"2022-06-22","close":9095.2227},{"date":"2022-06-23","close":8830.3125},{"date":"2022-06-24","close":9095.2227},{"date":"2022-06-27","close":9139.375},{"date":"2022-06-28","close":9315.9805},{"date":"2022-06-29","close":9448.4346},{"date":"2022-06-30","close":9492.5859},{"date":"2022-07-01","close":9360.1318},{"date":"2022-07-04","close":9139.375},{"date":"2022-07-05","close":9315.9805},{"date":"2022-07-06","close":9051.0713},{"date":"2022-07-07","close":9183.5264},{"date":"2022-07-08","close":9139.375},{"date":"2022-07-11","close":9051.0713},{"date":"2022-07-12","close":8874.4648},{"date":"2022-07-13","close":9006.9199},{"date":"2022-07-14","close":8918.6162},{"date":"2022-07-15","close":8918.6162},{"date":"2022-07-18","close":9051.0713},{"date":"2022-07-19","close":9139.375},{"date":"2022-07-20","close":9183.5264},{"date":"2022-07-21","close":9271.8281},{"date":"2022-07-22","close":9183.5264},{"date":"2022-07-25","close":9183.5264},{"date":"2022-07-26","close":9271.8281},{"date":"2022-07-27","close":9271.8281},{"date":"2022-07-28","close":9448.4346},{"date":"2022-07-29","close":9536.7393},{"date":"2022-08-01","close":9492.5859},{"date":"2022-08-02","close":9315.9805},{"date":"2022-08-03","close":9360.1318},{"date":"2022-08-04","close":9404.2832},{"date":"2022-08-05","close":9404.2832},{"date":"2022-08-08","close":9271.8281},{"date":"2022-08-09","close":9271.8281},{"date":"2022-08-10","close":9183.5264},{"date":"2022-08-11","close":9315.9805},{"date":"2022-08-12","close":9536.7393},{"date":"2022-08-16","close":9536.7393},{"date":"2022-08-17","close":9492.5859},{"date":"2022-08-18","close":9669.1934},{"date":"2022-08-19","close":9801.6484},{"date":"2022-08-22","close":9448.4346},{"date":"2022-08-23","close":9315.9805},{"date":"2022-08-24","close":9404.2832},{"date":"2022-08-25","close":9536.7393},{"date":"2022-08-26","close":9625.041},{"date":"2022-08-29","close":9404.2832},{"date":"2022-08-30","close":9536.7393},{"date":"2022-08-31","close":9669.1934},{"date":"2022-09-01","close":9404.2832},{"date":"2022-09-02","close":9360.1318},{"date":"2022-09-05","close":9315.9805},{"date":"2022-09-06","close":9492.5859},{"date":"2022-09-07","close":9360.1318},{"date":"2022-09-08","close":9404.2832},{"date":"2022-09-13","close":9536.7393},{"date":"2022-09-14","close":9404.2832},{"date":"2022-09-15","close":9271.8281},{"date":"2022-09-16","close":9139.375},{"date":"2022-09-19","close":9006.9199},{"date":"2022-09-20","close":9051.0713},{"date":"2022-09-21","close":9095.2227},{"date":"2022-09-22","close":9095.2227},{"date":"2022-09-23","close":9006.9199},{"date":"2022-09-26","close":8715.5186},{"date":"2022-09-27","close":8644.877},{"date":"2022-09-28","close":8362.3057},{"date":"2022-09-29","close":8362.3057},{"date":"2022-09-30","close":8291.6641},{"date":"2022-10-04","close":8521.252},{"date":"2022-10-05","close":8424.1191},{"date":"2022-10-06","close":8759.6709},{"date":"2022-10-07","close":8724.3496},{"date":"2022-10-11","close":8353.4756},{"date":"2022-10-12","close":8388.7979},{"date":"2022-10-13","close":8212.1914},{"date":"2022-10-14","close":8388.7979},{"date":"2022-10-17","close":8432.9492},{"date":"2022-10-18","close":8521.252},{"date":"2022-10-19","close":8591.8945},{"date":"2022-10-20","close":8618.3857},{"date":"2022-10-21","close":8600.7246},{"date":"2022-10-24","close":8715.5186},{"date":"2022-10-25","close":8680.1982},{"date":"2022-10-26","close":8636.0459},{"date":"2022-10-27","close":8680.1982},{"date":"2022-10-28","close":8653.707},{"date":"2022-10-31","close":8662.5371},{"date":"2022-11-01","close":8662.5371},{"date":"2022-11-02","close":8662.5371},{"date":"2022-11-03","close":8653.707},{"date":"2022-11-04","close":8556.5732},{"date":"2022-11-07","close":8609.5547},{"date":"2022-11-08","close":8680.1982},{"date":"2022-11-09","close":8680.1982},{"date":"2022-11-10","close":8609.5547},{"date":"2022-11-11","close":8680.1982},{"date":"2022-11-14","close":8653.707},{"date":"2022-11-15","close":8874.4648},{"date":"2022-11-16","close":8803.8223},{"date":"2022-11-17","close":8742.0098},{"date":"2022-11-18","close":8733.1797},{"date":"2022-11-21","close":8609.5547},{"date":"2022-11-22","close":8521.252},{"date":"2022-11-23","close":8574.2344},{"date":"2022-11-24","close":8609.5547},{"date":"2022-11-25","close":8591.8945},{"date":"2022-11-28","close":8432.9492},{"date":"2022-11-29","close":8477.0996},{"date":"2022-11-30","close":8485.9307},{"date":"2022-12-01","close":8574.2344},{"date":"2022-12-02","close":8432.9492},{"date":"2022-12-05","close":8406.458},{"date":"2022-12-06","close":8318.1553},{"date":"2022-12-07","close":8415.2881},{"date":"2022-12-08","close":8371.1357},{"date":"2022-12-09","close":8424.1191},{"date":"2022-12-12","close":8362.3057},{"date":"2022-12-13","close":8318.1553},{"date":"2022-12-14","close":8362.3057},{"date":"2022-12-15","close":8371.1357},{"date":"2022-12-16","close":8432.9492},{"date":"2022-12-19","close":8432.9492},{"date":"2022-12-20","close":8388.7979},{"date":"2022-12-21","close":8379.9678},{"date":"2022-12-22","close":8432.9492},{"date":"2022-12-23","close":8388.7979},{"date":"2022-12-26","close":8406.458},{"date":"2022-12-27","close":8512.4219},{"date":"2022-12-28","close":8603.5615},{"date":"2022-12-29","close":8475.9668},{"date":"2023-01-02","close":8293.6875},{"date":"2023-01-03","close":8311.915},{"date":"2023-01-04","close":8475.9668},{"date":"2023-01-05","close":8430.3965},{"date":"2023-01-06","close":8403.0547},{"date":"2023-01-09","close":8503.3086},{"date":"2023-01-10","close":8457.7373},{"date":"2023-01-11","close":8494.1943},{"date":"2023-01-12","close":8539.7637},{"date":"2023-01-13","close":8521.5352},{"date":"2023-01-16","close":8530.6494},{"date":"2023-01-17","close":8494.1943},{"date":"2023-01-18","close":8521.5352},{"date":"2023-01-19","close":8494.1943},{"date":"2023-01-20","close":8539.7637},{"date":"2023-01-25","close":8557.9922},{"date":"2023-01-26","close":8567.1055},{"date":"2023-01-27","close":8676.4736},{"date":"2023-01-30","close":8521.5352},{"date":"2023-01-31","close":8539.7637},{"date":"2023-02-01","close":8576.2197},{"date":"2023-02-02","close":8731.1572},{"date":"2023-02-03","close":8694.7012},{"date":"2023-02-06","close":8603.5615},{"date":"2023-02-07","close":8621.79},{"date":"2023-02-08","close":8731.1572},{"date":"2023-02-09","close":8822.2959},{"date":"2023-02-10","close":8831.4102},{"date":"2023-02-13","close":8703.8145},{"date":"2023-02-14","close":8703.8145},{"date":"2023-02-15","close":8658.2461},{"date":"2023-02-16","close":8694.7012},{"date":"2023-02-17","close":8722.043},{"date":"2023-02-20","close":8794.9551},{"date":"2023-02-21","close":8794.9551},{"date":"2023-02-22","close":8658.2461},{"date":"2023-02-23","close":8694.7012},{"date":"2023-02-24","close":8567.1055},{"date":"2023-02-27","close":8548.8779},{"date":"2023-02-28","close":8640.0166},{"date":"2023-03-02","close":8612.6758},{"date":"2023-03-03","close":8649.1309},{"date":"2023-03-06","close":8649.1309},{"date":"2023-03-07","close":8922.5488},{"date":"2023-03-08","close":8858.752},{"date":"2023-03-09","close":8722.043},{"date":"2023-03-10","close":8585.334},{"date":"2023-03-13","close":8475.9668},{"date":"2023-03-14","close":8248.1172},{"date":"2023-03-15","close":8330.1436},{"date":"2023-03-16","close":8330.1436},{"date":"2023-03-17","close":8457.7373},{"date":"2023-03-20","close":8466.8525},{"date":"2023-03-21","close":8384.8271},{"date":"2023-03-22","close":8412.1689},{"date":"2023-03-23","close":8339.2568},{"date":"2023-03-24","close":8339.2568},{"date":"2023-03-27","close":8293.6875},{"date":"2023-03-28","close":8330.1436},{"date":"2023-03-29","close":8466.8525},{"date":"2023-03-30","close":8475.9668},{"date":"2023-03-31","close":8539.7637},{"date":"2023-04-03","close":8576.2197},{"date":"2023-04-04","close":8466.8525},{"date":"2023-04-05","close":8430.3965},{"date":"2023-04-06","close":8366.5996},{"date":"2023-04-07","close":8475.9668},{"date":"2023-04-10","close":8384.8271},{"date":"2023-04-11","close":8412.1689},{"date":"2023-04-12","close":8475.9668},{"date":"2023-04-13","close":8521.5352},{"date":"2023-04-14","close":8640.0166},{"date":"2023-04-17","close":8785.8408},{"date":"2023-04-18","close":8640.0166},{"date":"2023-04-19","close":8712.9287},{"date":"2023-04-20","close":8567.1055},{"date":"2023-04-21","close":8494.1943},{"date":"2023-04-24","close":8494.1943},{"date":"2023-04-25","close":8475.9668},{"date":"2023-04-26","close":8530.6494},{"date":"2023-04-27","close":8548.8779},{"date":"2023-04-28","close":8585.334},{"date":"2023-05-02","close":8621.79},{"date":"2023-05-03","close":8785.8408},{"date":"2023-05-04","close":9205.0811},{"date":"2023-05-08","close":9104.8281},{"date":"2023-05-09","close":8940.7783},{"date":"2023-05-10","close":9086.5996},{"date":"2023-05-11","close":9095.7139},{"date":"2023-05-12","close":8940.7783},{"date":"2023-05-15","close":8876.9795},{"date":"2023-05-16","close":8913.4346},{"date":"2023-05-17","close":8949.8916},{"date":"2023-05-18","close":9232.4238},{"date":"2023-05-19","close":9123.0557},{"date":"2023-05-22","close":9104.8281},{"date":"2023-05-23","close":9031.916},{"date":"2023-05-24","close":9004.5752},{"date":"2023-05-25","close":8931.6631},{"date":"2023-05-26","close":9050.1445},{"date":"2023-05-30","close":9141.2842},{"date":"2023-05-31","close":9068.373},{"date":"2023-06-01","close":9041.0312},{"date":"2023-06-02","close":8986.3467},{"date":"2023-06-05","close":9022.8027},{"date":"2023-06-07","close":8968.1191},{"date":"2023-06-08","close":8968.1191},{"date":"2023-06-09","close":9004.5752},{"date":"2023-06-12","close":8940.7783},{"date":"2023-06-13","close":8931.6631},{"date":"2023-06-14","close":8849.6387},{"date":"2023-06-15","close":8794.9551},{"date":"2023-06-16","close":8794.9551},{"date":"2023-06-19","close":8785.8408},{"date":"2023-06-20","close":8703.8145},{"date":"2023-06-21","close":8667.3594},{"date":"2023-06-22","close":8694.7012},{"date":"2023-06-23","close":8630.9023},{"date":"2023-06-26","close":8658.2461},{"date":"2023-06-27","close":8640.0166},{"date":"2023-06-28","close":8722.043},{"date":"2023-06-29","close":8712.9287},{"date":"2023-06-30","close":8758.499},{"date":"2023-07-03","close":8867.8662},{"date":"2023-07-04","close":8831.4102},{"date":"2023-07-05","close":8785.8408},{"date":"2023-07-06","close":8694.7012},{"date":"2023-07-07","close":8567.1055},{"date":"2023-07-10","close":8466.8525},{"date":"2023-07-11","close":8448.625},{"date":"2023-07-12","close":8412.1689},{"date":"2023-07-13","close":8403.0547},{"date":"2023-07-14","close":8430.3965},{"date":"2023-07-17","close":8494.1943},{"date":"2023-07-18","close":8384.8271},{"date":"2023-07-19","close":8366.5996},{"date":"2023-07-20","close":8375.7139},{"date":"2023-07-21","close":8330.1436},{"date":"2023-07-24","close":8211.6621},{"date":"2023-07-25","close":7947.3579},{"date":"2023-07-26","close":7765.0786},{"date":"2023-07-27","close":7929.1299},{"date":"2023-07-28","close":8020.2695},{"date":"2023-07-31","close":8138.75},{"date":"2023-08-01","close":8138.75},{"date":"2023-08-02","close":8120.5229},{"date":"2023-08-03","close":8074.9521},{"date":"2023-08-04","close":8084.0674},{"date":"2023-08-07","close":8084.0674},{"date":"2023-08-08","close":8011.1553},{"date":"2023-08-09","close":8074.9521},{"date":"2023-08-10","close":8111.4087},{"date":"2023-08-11","close":8102.2944},{"date":"2023-08-14","close":8047.6108},{"date":"2023-08-16","close":7865.332},{"date":"2023-08-17","close":7956.4717},{"date":"2023-08-18","close":7992.9282},{"date":"2023-08-21","close":8056.7251},{"date":"2023-08-22","close":8020.2695},{"date":"2023-08-23","close":8084.0674},{"date":"2023-08-24","close":8093.1816},{"date":"2023-08-25","close":8029.3838},{"date":"2023-08-28","close":8074.9521},{"date":"2023-08-29","close":8093.1816},{"date":"2023-08-30","close":8129.6367},{"date":"2023-08-31","close":8129.6367},{"date":"2023-09-01","close":8111.4087},{"date":"2023-09-04","close":8065.8384},{"date":"2023-09-05","close":7929.1299},{"date":"2023-09-06","close":7810.6484},{"date":"2023-09-07","close":7746.8511},{"date":"2023-09-08","close":7783.3062},{"date":"2023-09-11","close":7728.623},{"date":"2023-09-12","close":7710.395},{"date":"2023-09-13","close":7628.3701},{"date":"2023-09-14","close":7655.7114},{"date":"2023-09-15","close":7582.7998},{"date":"2023-09-18","close":7537.2305},{"date":"2023-09-19","close":7546.3442},{"date":"2023-09-20","close":7573.686},{"date":"2023-09-21","close":7591.9141},{"date":"2023-09-22","close":7555.458},{"date":"2023-09-25","close":7546.3442},{"date":"2023-09-26","close":7509.8887},{"date":"2023-09-27","close":7509.8887},{"date":"2023-10-04","close":7318.4956},{"date":"2023-10-05","close":7300.2676},{"date":"2023-10-06","close":7309.3818},{"date":"2023-10-10","close":7291.1543},{"date":"2023-10-11","close":7409.6348},{"date":"2023-10-12","close":7473.4326},{"date":"2023-10-13","close":7436.9771},{"date":"2023-10-16","close":7436.9771},{"date":"2023-10-17","close":7482.5469},{"date":"2023-10-18","close":7555.458},{"date":"2023-10-19","close":7436.9771},{"date":"2023-10-20","close":7382.293},{"date":"2023-10-23","close":7309.3818},{"date":"2023-10-24","close":7318.4956},{"date":"2023-10-25","close":7373.1792},{"date":"2023-10-26","close":7200.0146},{"date":"2023-10-27","close":7254.6982},{"date":"2023-10-30","close":7254.6982},{"date":"2023-10-31","close":7218.2422},{"date":"2023-11-01","close":7236.4697},{"date":"2023-11-02","close":7409.6348},{"date":"2023-11-03","close":7436.9771},{"date":"2023-11-06","close":7473.4326},{"date":"2023-11-07","close":7464.3184},{"date":"2023-11-08","close":7446.0908},{"date":"2023-11-09","close":7519.0024},{"date":"2023-11-10","close":7464.3184},{"date":"2023-11-13","close":7427.8628},{"date":"2023-11-14","close":7409.6348},{"date":"2023-11-15","close":7327.6094},{"date":"2023-11-16","close":7373.1792},{"date":"2023-11-17","close":7382.293},{"date":"2023-11-20","close":7427.8628},{"date":"2023-11-21","close":7427.8628},{"date":"2023-11-22","close":7446.0908},{"date":"2023-11-23","close":7382.293},{"date":"2023-11-24","close":7409.6348},{"date":"2023-11-27","close":7446.0908},{"date":"2023-11-28","close":7464.3184},{"date":"2023-11-29","close":7436.9771},{"date":"2023-11-30","close":7427.8628},{"date":"2023-12-01","close":7856.2183},{"date":"2023-12-04","close":7774.1929},{"date":"2023-12-05","close":7920.0161},{"date":"2023-12-06","close":7920.0161},{"date":"2023-12-07","close":7920.0161},{"date":"2023-12-08","close":7865.332},{"date":"2023-12-11","close":7874.4458},{"date":"2023-12-12","close":8020.2695},{"date":"2023-12-13","close":8002.0415},{"date":"2023-12-14","close":8020.2695},{"date":"2023-12-15","close":8020.2695},{"date":"2023-12-18","close":7929.1299},{"date":"2023-12-19","close":7856.2183},{"date":"2023-12-20","close":7883.5596},{"date":"2023-12-21","close":7865.332},{"date":"2023-12-22","close":8020.2695},{"date":"2023-12-26","close":8047.6108},{"date":"2023-12-27","close":8028.7422},{"date":"2023-12-28","close":8085.3491},{"date":"2024-01-02","close":8179.6934},{"date":"2024-01-03","close":8557.0732},{"date":"2024-01-04","close":9066.5352},{"date":"2024-01-05","close":8934.4521},{"date":"2024-01-08","close":9075.9688},{"date":"2024-01-09","close":9292.9619},{"date":"2024-01-10","close":9217.4863},{"date":"2024-01-11","close":9038.2305},{"date":"2024-01-12","close":8868.4102},{"date":"2024-01-15","close":8981.624},{"date":"2024-01-16","close":9236.3555},{"date":"2024-01-17","close":9453.3486},{"date":"2024-01-18","close":9491.0859},{"date":"2024-01-19","close":9491.0859},{"date":"2024-01-22","close":9481.6514},{"date":"2024-01-23","close":9434.4795},{"date":"2024-01-24","close":9387.3066},{"date":"2024-01-25","close":9217.4863},{"date":"2024-01-26","close":9283.5283},{"date":"2024-01-29","close":9406.1758},{"date":"2024-01-30","close":9406.1758},{"date":"2024-01-31","close":9349.5693},{"date":"2024-02-01","close":10330.7549},{"date":"2024-02-02","close":10557.1826},{"date":"2024-02-05","close":10293.0166},{"date":"2024-02-06","close":10198.6729},{"date":"2024-02-07","close":10208.1064},{"date":"2024-02-08","close":10226.9756},{"date":"2024-02-13","close":9821.293},{"date":"2024-02-14","close":9528.8242},{"date":"2024-02-15","close":9575.9971},{"date":"2024-02-16","close":9557.127},{"date":"2024-02-19","close":9755.252},{"date":"2024-02-20","close":9547.6924},{"date":"2024-02-21","close":9462.7832},{"date":"2024-02-22","close":9783.5547},{"date":"2024-02-23","close":9509.9561},{"date":"2024-02-26","close":9283.5283},{"date":"2024-02-27","close":9274.0928},{"date":"2024-02-28","close":9330.6992},{"date":"2024-02-29","close":9113.707},{"date":"2024-03-04","close":9311.8311},{"date":"2024-03-05","close":9330.6992},{"date":"2024-03-06","close":9255.2236},{"date":"2024-03-07","close":9019.3623},{"date":"2024-03-08","close":9009.9277},{"date":"2024-03-11","close":8981.624},{"date":"2024-03-12","close":8821.2383},{"date":"2024-03-13","close":8906.1484},{"date":"2024-03-14","close":8906.1484},{"date":"2024-03-15","close":8745.7617},{"date":"2024-03-18","close":8651.418},{"date":"2024-03-19","close":8698.5898},{"date":"2024-03-20","close":8745.7617},{"date":"2024-03-21","close":8802.3691},{"date":"2024-03-22","close":8943.8867},{"date":"2024-03-25","close":8858.9756},{"date":"2024-03-26","close":9198.6172},{"date":"2024-03-27","close":9085.4033},{"date":"2024-03-28","close":9038.2305},{"date":"2024-03-29","close":8991.0596},{"date":"2024-04-01","close":9028.7969},{"date":"2024-04-02","close":9019.3623},{"date":"2024-04-03","close":8925.0176},{"date":"2024-04-04","close":9434.4795},{"date":"2024-04-05","close":9481.6514},{"date":"2024-04-08","close":9519.3896},{"date":"2024-04-09","close":9330.6992},{"date":"2024-04-11","close":9179.749},{"date":"2024-04-12","close":9953.375},{"date":"2024-04-15","close":9726.9482},{"date":"2024-04-16","close":9208.0518},{"date":"2024-04-17","close":9302.3965},{"date":"2024-04-18","close":9340.1348},{"date":"2024-04-19","close":8887.2803},{"date":"2024-04-22","close":8981.624},{"date":"2024-04-23","close":9123.1416},{"date":"2024-04-24","close":9123.1416},{"date":"2024-04-25","close":9132.5762},{"date":"2024-04-26","close":9491.0859},{"date":"2024-04-29","close":9575.9971},{"date":"2024-04-30","close":10368.4932},{"date":"2024-05-02","close":10104.3271},{"date":"2024-05-03","close":10226.9756},{"date":"2024-05-07","close":10208.1064},{"date":"2024-05-08","close":10066.5889},{"date":"2024-05-09","close":9877.8994},{"date":"2024-05-10","close":10330.7549},{"date":"2024-05-13","close":10293.0166},{"date":"2024-05-14","close":10491.1416},{"date":"2024-05-16","close":9868.4658},{"date":"2024-05-17","close":9868.4658},{"date":"2024-05-20","close":9774.1201},{"date":"2024-05-21","close":9651.4727},{"date":"2024-05-22","close":9575.9971},{"date":"2024-05-23","close":9585.4307},{"date":"2024-05-24","close":9292.9619},{"date":"2024-05-27","close":9443.9131},{"date":"2024-05-28","close":9415.6104},{"date":"2024-05-29","close":9481.6514},{"date":"2024-05-30","close":9226.9209},{"date":"2024-05-31","close":9113.707},{"date":"2024-06-03","close":9264.6582},{"date":"2024-06-04","close":9038.2305},{"date":"2024-06-05","close":9019.3623},{"date":"2024-06-07","close":9038.2305},{"date":"2024-06-10","close":9038.2305},{"date":"2024-06-11","close":8981.624},{"date":"2024-06-12","close":9113.707},{"date":"2024-06-13","close":9104.2725},{"date":"2024-06-14","close":9104.2725},{"date":"2024-06-17","close":9104.2725},{"date":"2024-06-18","close":9236.3555},{"date":"2024-06-19","close":9151.4443},{"date":"2024-06-20","close":9132.5762},{"date":"2024-06-21","close":8915.583},{"date":"2024-06-24","close":9000.4932},{"date":"2024-06-25","close":8906.1484},{"date":"2024-06-26","close":8896.7139},{"date":"2024-06-27","close":8802.3691},{"date":"2024-06-28","close":8774.0664},{"date":"2024-07-01","close":8708.0244},{"date":"2024-07-02","close":8641.9824},{"date":"2024-07-03","close":8500.4658},{"date":"2024-07-04","close":8491.0312},{"date":"2024-07-05","close":8547.6387},{"date":"2024-07-08","close":8538.2041},{"date":"2024-07-09","close":8717.459},{"date":"2024-07-10","close":8726.8936},{"date":"2024-07-11","close":8764.6318},{"date":"2024-07-12","close":8811.8037},{"date":"2024-07-15","close":8660.8525},{"date":"2024-07-16","close":8708.0244},{"date":"2024-07-17","close":8538.2041},{"date":"2024-07-18","close":8547.6387},{"date":"2024-07-19","close":8594.8115},{"date":"2024-07-22","close":8547.6387},{"date":"2024-07-23","close":8604.2451},{"date":"2024-07-24","close":8792.9346},{"date":"2024-07-25","close":8491.0312},{"date":"2024-07-26","close":8491.0312},{"date":"2024-07-29","close":8566.5068},{"date":"2024-07-30","close":8481.5977},{"date":"2024-07-31","close":8604.2451},{"date":"2024-08-01","close":8717.459},{"date":"2024-08-02","close":8481.5977},{"date":"2024-08-05","close":7896.6592},{"date":"2024-08-06","close":8104.2178},{"date":"2024-08-07","close":8302.3418},{"date":"2024-08-08","close":8160.8247},{"date":"2024-08-09","close":8255.1699},{"date":"2024-08-12","close":8283.4727},{"date":"2024-08-13","close":8292.9072},{"date":"2024-08-14","close":8406.1211},{"date":"2024-08-16","close":8396.6865},{"date":"2024-08-19","close":8396.6865},{"date":"2024-08-20","close":8472.1621},{"date":"2024-08-21","close":8472.1621},{"date":"2024-08-22","close":8462.7275},{"date":"2024-08-23","close":8519.335},{"date":"2024-08-26","close":8387.252},{"date":"2024-08-27","close":8491.0312},{"date":"2024-08-28","close":8424.9902},{"date":"2024-08-29","close":8302.3418},{"date":"2024-08-30","close":8302.3418},{"date":"2024-09-02","close":8292.9072},{"date":"2024-09-03","close":8264.6045},{"date":"2024-09-04","close":8009.8726},{"date":"2024-09-05","close":7991.0039},{"date":"2024-09-06","close":7934.397},{"date":"2024-09-09","close":7991.0039},{"date":"2024-09-10","close":8038.1768},{"date":"2024-09-11","close":8019.3071},{"date":"2024-09-12","close":8104.2178},{"date":"2024-09-13","close":8104.2178},{"date":"2024-09-19","close":8066.4795},{"date":"2024-09-20","close":8104.2178},{"date":"2024-09-23","close":8179.6934},{"date":"2024-09-24","close":8245.7344},{"date":"2024-09-25","close":8264.6045},{"date":"2024-09-26","close":8717.459},{"date":"2024-09-27","close":8840.1074},{"date":"2024-09-30","close":8953.3213},{"date":"2024-10-02","close":8934.4521},{"date":"2024-10-04","close":8830.6729},{"date":"2024-10-07","close":9028.7969},{"date":"2024-10-08","close":8972.1895},{"date":"2024-10-10","close":8981.624},{"date":"2024-10-11","close":8981.624},{"date":"2024-10-14","close":8991.0596},{"date":"2024-10-15","close":8991.0596},{"date":"2024-10-16","close":9038.2305},{"date":"2024-10-17","close":9359.0039},{"date":"2024-10-18","close":9132.5762},{"date":"2024-10-21","close":9198.6172},{"date":"2024-10-22","close":9198.6172},{"date":"2024-10-23","close":9208.0518},{"date":"2024-10-24","close":9132.5762},{"date":"2024-10-25","close":9057.1006},{"date":"2024-10-28","close":9057.1006},{"date":"2024-10-29","close":9217.4863},{"date":"2024-10-30","close":9217.4863},{"date":"2024-10-31","close":9245.79},{"date":"2024-11-01","close":9321.2656},{"date":"2024-11-04","close":9575.9971},{"date":"2024-11-05","close":9481.6514},{"date":"2024-11-06","close":9745.8174},{"date":"2024-11-07","close":9528.8242},{"date":"2024-11-08","close":9755.252},{"date":"2024-11-11","close":9811.8584},{"date":"2024-11-12","close":9859.0312},{"date":"2024-11-13","close":9717.5137},{"date":"2024-11-14","close":9717.5137},{"date":"2024-11-15","close":9679.7764},{"date":"2024-11-18","close":9509.9561},{"date":"2024-11-19","close":9500.5205},{"date":"2024-11-20","close":9651.4727},{"date":"2024-11-21","close":9623.1689},{"date":"2024-11-22","close":9623.1689},{"date":"2024-11-25","close":9632.6035},{"date":"2024-11-26","close":9613.7344},{"date":"2024-11-27","close":9623.1689},{"date":"2024-11-28","close":9575.9971},{"date":"2024-11-29","close":9491.0859},{"date":"2024-12-02","close":9509.9561},{"date":"2024-12-03","close":9462.7832},{"date":"2024-12-04","close":9443.9131},{"date":"2024-12-05","close":9377.8721},{"date":"2024-12-06","close":9274.0928},{"date":"2024-12-09","close":8981.624},{"date":"2024-12-10","close":9330.6992},{"date":"2024-12-11","close":9274.0928},{"date":"2024-12-12","close":9406.1758},{"date":"2024-12-13","close":9340.1348},{"date":"2024-12-16","close":9462.7832},{"date":"2024-12-17","close":9415.6104},{"date":"2024-12-18","close":9387.3066},{"date":"2024-12-19","close":9359.0039},{"date":"2024-12-20","close":9387.3066},{"date":"2024-12-23","close":9443.9131},{"date":"2024-12-24","close":9509.9561},{"date":"2024-12-26","close":9481.6514},{"date":"2024-12-27","close":9578.8994},{"date":"2024-12-30","close":9578.8994},{"date":"2025-01-02","close":9656.6973},{"date":"2025-01-03","close":9559.4492},{"date":"2025-01-06","close":9530.2754},{"date":"2025-01-07","close":9569.1748},{"date":"2025-01-08","close":9598.3486},{"date":"2025-01-09","close":9598.3486},{"date":"2025-01-10","close":9501.1006},{"date":"2025-01-13","close":9433.0273},{"date":"2025-01-14","close":9462.2021},{"date":"2025-01-15","close":9433.0273},{"date":"2025-01-16","close":9433.0273},{"date":"2025-01-17","close":9481.6514},{"date":"2025-01-20","close":9549.7246},{"date":"2025-01-21","close":9627.5234},{"date":"2025-01-22","close":9617.7979},{"date":"2025-01-23","close":9948.4404},{"date":"2025-01-24","close":10123.4863},{"date":"2025-01-31","close":10181.835},{"date":"2025-02-03","close":10084.5869},{"date":"2025-02-04","close":10104.0371},{"date":"2025-02-05","close":10113.7617},{"date":"2025-02-06","close":10133.2109},{"date":"2025-02-07","close":10045.6885},{"date":"2025-02-10","close":10026.2383},{"date":"2025-02-11","close":10016.5137},{"date":"2025-02-12","close":9909.541},{"date":"2025-02-13","close":9997.0645},{"date":"2025-02-14","close":10016.5137},{"date":"2025-02-17","close":10104.0371},{"date":"2025-02-18","close":10094.3125},{"date":"2025-02-19","close":10142.9355},{"date":"2025-02-20","close":10065.1377},{"date":"2025-02-21","close":10113.7617},{"date":"2025-02-24","close":10113.7617},{"date":"2025-02-25","close":10113.7617},{"date":"2025-02-26","close":10016.5137},{"date":"2025-02-27","close":9928.9912},{"date":"2025-02-28","close":9724.7705},{"date":"2025-03-04","close":9909.541},{"date":"2025-03-05","close":9977.6152},{"date":"2025-03-06","close":9899.8164},{"date":"2025-03-07","close":9948.4404},{"date":"2025-03-10","close":9831.7432},{"date":"2025-03-11","close":9724.7705},{"date":"2025-03-12","close":9637.248},{"date":"2025-03-13","close":9724.7705},{"date":"2025-03-14","close":9705.3213},{"date":"2025-03-17","close":9685.8721},{"date":"2025-03-18","close":9773.3945},{"date":"2025-03-19","close":9695.5967},{"date":"2025-03-20","close":9676.1465},{"date":"2025-03-21","close":9646.9727},{"date":"2025-03-24","close":9608.0732},{"date":"2025-03-25","close":9744.2207},{"date":"2025-03-26","close":9685.8721},{"date":"2025-03-27","close":9656.6973},{"date":"2025-03-28","close":9724.7705},{"date":"2025-03-31","close":9753.9453},{"date":"2025-04-01","close":9812.2939},{"date":"2025-04-02","close":9724.7705},{"date":"2025-04-03","close":9783.1191},{"date":"2025-04-04","close":9851.1924},{"date":"2025-04-07","close":9753.9453},{"date":"2025-04-08","close":9724.7705},{"date":"2025-04-09","close":9666.4219},{"date":"2025-04-10","close":9792.8438},{"date":"2025-04-11","close":9676.1465},{"date":"2025-04-14","close":10006.7891},{"date":"2025-04-15","close":9928.9912},{"date":"2025-04-16","close":10006.7891},{"date":"2025-04-17","close":9967.8896},{"date":"2025-04-18","close":9967.8896},{"date":"2025-04-21","close":9880.3672},{"date":"2025-04-22","close":9997.0645},{"date":"2025-04-23","close":10065.1377},{"date":"2025-04-24","close":10055.4131},{"date":"2025-04-25","close":10152.6611},{"date":"2025-04-28","close":10211.0098},{"date":"2025-04-29","close":10201.2842},{"date":"2025-04-30","close":10356.8809},{"date":"2025-05-02","close":10376.3301},{"date":"2025-05-07","close":10279.083},{"date":"2025-05-08","close":10288.8076},{"date":"2025-05-09","close":10463.8535},{"date":"2025-05-12","close":10405.5049},{"date":"2025-05-13","close":10454.1289},{"date":"2025-05-14","close":10531.9268},{"date":"2025-05-15","close":10386.0557},{"date":"2025-05-16","close":10386.0557},{"date":"2025-05-19","close":10356.8809},{"date":"2025-05-20","close":10444.4043},{"date":"2025-05-21","close":10366.6055},{"date":"2025-05-22","close":10434.6787},{"date":"2025-05-23","close":10522.2021},{"date":"2025-05-26","close":10483.3027},{"date":"2025-05-27","close":10405.5049},{"date":"2025-05-28","close":10434.6787},{"date":"2025-05-29","close":10745.8721},{"date":"2025-05-30","close":10600.0},{"date":"2025-06-02","close":10609.7246},{"date":"2025-06-04","close":10745.8721},{"date":"2025-06-05","close":10959.8164},{"date":"2025-06-09","close":10813.9453},{"date":"2025-06-10","close":11222.3857},{"date":"2025-06-11","close":11397.4316},{"date":"2025-06-12","close":11300.1836},{"date":"2025-06-13","close":11212.6611},{"date":"2025-06-16","close":11183.4863},{"date":"2025-06-17","close":11018.165},{"date":"2025-06-18","close":11066.7891},{"date":"2025-06-19","close":11144.5869},{"date":"2025-06-20","close":11251.5596},{"date":"2025-06-23","close":11095.9639},{"date":"2025-06-24","close":11105.6885},{"date":"2025-06-25","close":11154.3125},{"date":"2025-06-26","close":11095.9639},{"date":"2025-06-27","close":10891.7432},{"date":"2025-06-30","close":10901.4678},{"date":"2025-07-01","close":11018.165},{"date":"2025-07-02","close":10988.9912},{"date":"2025-07-03","close":10969.541},{"date":"2025-07-04","close":10882.0186},{"date":"2025-07-07","close":10775.0459},{"date":"2025-07-08","close":10862.5693},{"date":"2025-07-09","close":11018.165},{"date":"2025-07-10","close":11018.165},{"date":"2025-07-11","close":11018.165},{"date":"2025-07-14","close":11018.165},{"date":"2025-07-15","close":11348.8076},{"date":"2025-07-16","close":11280.7344},{"date":"2025-07-17","close":11134.8623},{"date":"2025-07-18","close":11086.2383},{"date":"2025-07-21","close":10988.9912},{"date":"2025-07-22","close":10891.7432},{"date":"2025-07-23","close":10998.7158},{"date":"2025-07-24","close":10794.4951},{"date":"2025-07-25","close":10775.0459},{"date":"2025-07-28","close":10590.2754},{"date":"2025-07-29","close":10794.4951},{"date":"2025-07-30","close":10813.9453},{"date":"2025-07-31","close":10843.1191},{"date":"2025-08-01","close":10444.4043},{"date":"2025-08-04","close":10512.4775},{"date":"2025-08-05","close":10600.0},{"date":"2025-08-06","close":10590.2754},{"date":"2025-08-07","close":10629.1748},{"date":"2025-08-08","close":10600.0},{"date":"2025-08-11","close":10415.2295},{"date":"2025-08-12","close":10405.5049},{"date":"2025-08-13","close":10356.8809},{"date":"2025-08-14","close":10386.0557},{"date":"2025-08-18","close":10327.707},{"date":"2025-08-19","close":10249.9082},{"date":"2025-08-20","close":10026.2383},{"date":"2025-08-21","close":10035.9639},{"date":"2025-08-22","close":10065.1377},{"date":"2025-08-25","close":10074.8623},{"date":"2025-08-26","close":10016.5137},{"date":"2025-08-27","close":9880.3672},{"date":"2025-08-28","close":10016.5137},{"date":"2025-08-29","close":10094.3125},{"date":"2025-09-01","close":9909.541},{"date":"2025-09-02","close":9967.8896},{"date":"2025-09-03","close":10133.2109},{"date":"2025-09-04","close":10288.8076},{"date":"2025-09-05","close":10308.2568},{"date":"2025-09-08","close":10308.2568},{"date":"2025-09-09","close":10288.8076},{"date":"2025-09-10","close":10269.3584},{"date":"2025-09-11","close":10269.3584},{"date":"2025-09-12","close":10619.4492},{"date":"2025-09-15","close":10512.4775},{"date":"2025-09-16","close":10405.5049},{"date":"2025-09-17","close":10405.5049},{"date":"2025-09-18","close":10463.8535},{"date":"2025-09-19","close":10810.0},{"date":"2025-09-22","close":10531.9268},{"date":"2025-09-23","close":10531.9268},{"date":"2025-09-24","close":10308.2568},{"date":"2025-09-25","close":10279.083},{"date":"2025-09-26","close":10104.0371},{"date":"2025-09-29","close":10211.0098},{"date":"2025-09-30","close":10356.8809},{"date":"2025-10-01","close":10356.8809},{"date":"2025-10-02","close":10444.4043},{"date":"2025-10-10","close":10444.4043},{"date":"2025-10-13","close":10249.9082},{"date":"2025-10-14","close":10259.6328},{"date":"2025-10-15","close":10249.9082},{"date":"2025-10-16","close":10240.1836},{"date":"2025-10-17","close":10483.3027},{"date":"2025-10-20","close":10648.624},{"date":"2025-10-21","close":10541.6514},{"date":"2025-10-22","close":10541.6514},{"date":"2025-10-23","close":10531.9268},{"date":"2025-10-24","close":10502.7529},{"date":"2025-10-27","close":10531.9268},{"date":"2025-10-28","close":10512.4775},{"date":"2025-10-29","close":10502.7529},{"date":"2025-10-30","close":10502.7529},{"date":"2025-10-31","close":10405.5049},{"date":"2025-11-03","close":10172.1104},{"date":"2025-11-04","close":10230.459},{"date":"2025-11-05","close":10162.3857},{"date":"2025-11-06","close":10026.2383},{"date":"2025-11-07","close":10045.6885},{"date":"2025-11-10","close":10240.1836},{"date":"2025-11-11","close":10162.3857},{"date":"2025-11-12","close":10259.6328},{"date":"2025-11-13","close":10230.459},{"date":"2025-11-14","close":10016.5137},{"date":"2025-11-17","close":10084.5869},{"date":"2025-11-18","close":9870.6426},{"date":"2025-11-19","close":9831.7432},{"date":"2025-11-20","close":9928.9912},{"date":"2025-11-21","close":9938.7158},{"date":"2025-11-24","close":9909.541},{"date":"2025-11-25","close":9919.2666},{"date":"2025-11-26","close":10084.5869},{"date":"2025-11-27","close":9958.165},{"date":"2025-11-28","close":10055.4131},{"date":"2025-12-01","close":10055.4131},{"date":"2025-12-02","close":10104.0371},{"date":"2025-12-03","close":10317.9814},{"date":"2025-12-04","close":10356.8809},{"date":"2025-12-05","close":10356.8809},{"date":"2025-12-08","close":10347.1562},{"date":"2025-12-09","close":10298.5322},{"date":"2025-12-10","close":10162.3857},{"date":"2025-12-11","close":10201.2842},{"date":"2025-12-12","close":10512.4775},{"date":"2025-12-15","close":10570.8262},{"date":"2025-12-16","close":10424.9541},{"date":"2025-12-17","close":10493.0273},{"date":"2025-12-18","close":10463.8535},{"date":"2025-12-19","close":10454.1289},{"date":"2025-12-22","close":10356.8809},{"date":"2025-12-23","close":10454.1289},{"date":"2025-12-24","close":10444.4043},{"date":"2025-12-26","close":10600.0},{"date":"2025-12-29","close":10490.0},{"date":"2025-12-30","close":10540.0},{"date":"2026-01-02","close":10400.0},{"date":"2026-01-05","close":10410.0},{"date":"2026-01-06","close":10410.0},{"date":"2026-01-07","close":10370.0},{"date":"2026-01-08","close":10170.0},{"date":"2026-01-09","close":10190.0},{"date":"2026-01-12","close":10160.0},{"date":"2026-01-13","close":10170.0},{"date":"2026-01-14","close":10240.0},{"date":"2026-01-15","close":10330.0},{"date":"2026-01-16","close":10210.0},{"date":"2026-01-19","close":10210.0},{"date":"2026-01-20","close":10360.0},{"date":"2026-01-21","close":10610.0},{"date":"2026-01-22","close":10940.0},{"date":"2026-01-23","close":11010.0},{"date":"2026-01-26","close":11050.0},{"date":"2026-01-27","close":11020.0},{"date":"2026-01-28","close":10960.0},{"date":"2026-01-29","close":11000.0},{"date":"2026-01-30","close":11360.0},{"date":"2026-02-02","close":11200.0},{"date":"2026-02-03","close":11880.0},{"date":"2026-02-04","close":11900.0},{"date":"2026-02-05","close":11760.0},{"date":"2026-02-06","close":11710.0},{"date":"2026-02-09","close":12030.0},{"date":"2026-02-10","close":11920.0},{"date":"2026-02-11","close":12030.0},{"date":"2026-02-12","close":12120.0},{"date":"2026-02-13","close":11840.0},{"date":"2026-02-19","close":12150.0},{"date":"2026-02-20","close":12100.0},{"date":"2026-02-23","close":12780.0},{"date":"2026-02-24","close":12840.0},{"date":"2026-02-25","close":12740.0},{"date":"2026-02-26","close":12900.0},{"date":"2026-02-27","close":12310.0},{"date":"2026-03-03","close":12050.0},{"date":"2026-03-04","close":11070.0},{"date":"2026-03-05","close":11770.0},{"date":"2026-03-06","close":11780.0},{"date":"2026-03-09","close":11340.0},{"date":"2026-03-10","close":11890.0},{"date":"2026-03-11","close":12200.0},{"date":"2026-03-12","close":12170.0},{"date":"2026-03-13","close":12720.0},{"date":"2026-03-16","close":12750.0},{"date":"2026-03-17","close":13500.0},{"date":"2026-03-18","close":14560.0},{"date":"2026-03-19","close":15400.0},{"date":"2026-03-20","close":15770.0},{"date":"2026-03-23","close":16650.0},{"date":"2026-03-24","close":16460.0},{"date":"2026-03-25","close":15800.0},{"date":"2026-03-26","close":15940.0},{"date":"2026-03-27","close":16010.0},{"date":"2026-03-30","close":15750.0},{"date":"2026-03-31","close":15180.0},{"date":"2026-04-01","close":15600.0},{"date":"2026-04-02","close":15570.0},{"date":"2026-04-03","close":15330.0},{"date":"2026-04-06","close":15130.0},{"date":"2026-04-07","close":14780.0},{"date":"2026-04-08","close":15270.0},{"date":"2026-04-09","close":14500.0},{"date":"2026-04-10","close":14520.0},{"date":"2026-04-13","close":14030.0},{"date":"2026-04-14","close":14490.0},{"date":"2026-04-15","close":15000.0},{"date":"2026-04-16","close":14850.0},{"date":"2026-04-17","close":15300.0},{"date":"2026-04-20","close":14950.0},{"date":"2026-04-21","close":15010.0},{"date":"2026-04-22","close":15060.0},{"date":"2026-04-23","close":15010.0},{"date":"2026-04-24","close":14850.0},{"date":"2026-04-27","close":14840.0},{"date":"2026-04-28","close":15130.0},{"date":"2026-04-29","close":16130.0},{"date":"2026-04-30","close":15360.0},{"date":"2026-05-04","close":15750.0},{"date":"2026-05-06","close":15400.0},{"date":"2026-05-07","close":15300.0},{"date":"2026-05-08","close":15450.0},{"date":"2026-05-11","close":14450.0},{"date":"2026-05-12","close":13980.0},{"date":"2026-05-13","close":14380.0},{"date":"2026-05-14","close":14100.0},{"date":"2026-05-15","close":13700.0},{"date":"2026-05-18","close":13200.0},{"date":"2026-05-19","close":12990.0},{"date":"2026-05-20","close":12740.0},{"date":"2026-05-21","close":12810.0},{"date":"2026-05-22","close":13940.0},{"date":"2026-05-26","close":16700.0},{"date":"2026-05-27","close":15180.0},{"date":"2026-05-28","close":15150.0},{"date":"2026-05-29","close":14360.0},{"date":"2026-06-01","close":13530.0},{"date":"2026-06-02","close":13200.0},{"date":"2026-06-04","close":13500.0},{"date":"2026-06-05","close":13100.0},{"date":"2026-06-08","close":12160.0},{"date":"2026-06-09","close":12580.0},{"date":"2026-06-10","close":12570.0},{"date":"2026-06-11","close":13120.0},{"date":"2026-06-12","close":13320.0},{"date":"2026-06-15","close":13650.0},{"date":"2026-06-16","close":14100.0},{"date":"2026-06-17","close":13880.0},{"date":"2026-06-18","close":14790.0},{"date":"2026-06-19","close":14340.0},{"date":"2026-06-22","close":14580.0},{"date":"2026-06-23","close":13920.0},{"date":"2026-06-24","close":13870.0},{"date":"2026-06-25","close":14460.0},{"date":"2026-06-26","close":14370.0},{"date":"2026-06-29","close":14710.0},{"date":"2026-06-30","close":14990.0},{"date":"2026-07-01","close":16170.0},{"date":"2026-07-02","close":15500.0},{"date":"2026-07-03","close":15850.0},{"date":"2026-07-06","close":15180.0},{"date":"2026-07-07","close":15600.0},{"date":"2026-07-08","close":15630.0},{"date":"2026-07-09","close":14770.0},{"date":"2026-07-10","close":14710.0},{"date":"2026-07-13","close":14290.0},{"date":"2026-07-14","close":14030.0},{"date":"2026-07-15","close":14760.0},{"date":"2026-07-16","close":14150.0},{"date":"2026-07-20","close":13390.0},{"date":"2026-07-21","close":12990.0},{"date":"2026-07-22","close":13100.0},{"date":"2026-07-23","close":13380.0},{"date":"2026-07-24","close":13200.0},{"date":"2026-07-27","close":13020.0},{"date":"2026-07-28","close":12650.0},{"date":"2026-07-29","close":12360.0},{"date":"2026-07-30","close":12630.0},{"date":"2026-07-31","close":13150.0},{"date":"2026-08-03","close":13050.0},{"date":"2026-08-04","close":13320.0},{"date":"2026-08-05","close":13790.0},{"date":"2026-08-06","close":13800.0},{"date":"2026-08-07","close":13570.0},{"date":"2026-08-10","close":13930.0},{"date":"2026-08-11","close":13930.0},{"date":"2026-08-12","close":14090.0},{"date":"2026-08-13","close":14020.0},{"date":"2026-08-14","close":14340.0},{"date":"2026-08-18","close":13310.0},{"date":"2026-08-19","close":12690.0},{"date":"2026-08-20","close":12560.0},{"date":"2026-08-21","close":12040.0},{"date":"2026-08-24","close":12230.0},{"date":"2026-08-25","close":12350.0},{"date":"2026-08-26","close":12330.0},{"date":"2026-08-27","close":12280.0},{"date":"2026-08-28","close":12300.0},{"date":"2026-08-31","close":12330.0},{"date":"2026-09-01","close":12210.0},{"date":"2026-09-02","close":12050.0},{"date":"2026-09-03","close":12040.0},{"date":"2026-09-04","close":12130.0},{"date":"2026-09-07","close":12190.0},{"date":"2026-09-08","close":12140.0},{"date":"2026-09-09","close":12150.0},{"date":"2026-09-10","close":12320.0},{"date":"2026-09-11","close":12320.0},{"date":"2026-09-14","close":12320.0},{"date":"2026-09-15","close":12210.0},{"date":"2026-09-16","close":12370.0},{"date":"2026-09-17","close":12450.0},{"date":"2026-09-18","close":12670.0},{"date":"2026-09-21","close":12490.0},{"date":"2026-09-22","close":12660.0},{"date":"2026-09-23","close":12760.0},{"date":"2026-09-28","close":12600.0},{"date":"2026-09-29","close":12720.0},{"date":"2026-09-30","close":12450.0},{"date":"2026-10-01","close":12630.0},{"date":"2026-10-02","close":12570.0},{"date":"2026-10-06","close":12690.0},{"date":"2026-10-07","close":12500.0},{"date":"2026-10-08","close":12410.0},{"date":"2026-10-12","close":12940.0},{"date":"2026-10-13","close":13010.0},{"date":"2026-10-14","close":12720.0},{"date":"2026-10-15","close":11910.0},{"date":"2026-10-16","close":12250.0},{"date":"2026-10-19","close":12150.0},{"date":"2026-10-20","close":11980.0},{"date":"2026-10-21","close":11990.0},{"date":"2026-10-22","close":11850.0},{"date":"2026-10-23","close":11490.0}],"chart_data":[{"date":"2024-10-23","open":9199,"high":9236,"low":9151,"close":9208,"volume":10754,"rsi_14":61.95,"sma_20":9436.0,"sma_60":9018.83,"sma_120":9396.25},{"date":"2024-10-24","open":9208,"high":9208,"low":9133,"close":9133,"volume":32102,"rsi_14":58.82,"sma_20":9486.5,"sma_60":9028.17,"sma_120":9396.33},{"date":"2024-10-25","open":9133,"high":9151,"low":9029,"close":9057,"volume":62351,"rsi_14":60.34,"sma_20":9529.5,"sma_60":9032.83,"sma_120":9395.67},{"date":"2024-10-28","open":9048,"high":9104,"low":8963,"close":9057,"volume":13411,"rsi_14":51.58,"sma_20":9571.5,"sma_60":9042.83,"sma_120":9391.83},{"date":"2024-10-29","open":9057,"high":9236,"low":8972,"close":9217,"volume":59599,"rsi_14":62.26,"sma_20":9598.0,"sma_60":9055.67,"sma_120":9388.67},{"date":"2024-10-30","open":9246,"high":9246,"low":9095,"close":9217,"volume":26010,"rsi_14":61.9,"sma_20":9618.0,"sma_60":9067.17,"sma_120":9378.5},{"date":"2024-10-31","open":9189,"high":9340,"low":9151,"close":9246,"volume":88310,"rsi_14":62.96,"sma_20":9633.5,"sma_60":9080.67,"sma_120":9370.92},{"date":"2024-11-01","open":9142,"high":9482,"low":9142,"close":9321,"volume":75656,"rsi_14":65.22,"sma_20":9654.0,"sma_60":9093.33,"sma_120":9362.92},{"date":"2024-11-04","open":9368,"high":9604,"low":9321,"close":9576,"volume":79713,"rsi_14":71.83,"sma_20":9693.5,"sma_60":9108.5,"sma_120":9357.33},{"date":"2024-11-05","open":9576,"high":9576,"low":9397,"close":9482,"volume":50112,"rsi_14":65.99,"sma_20":9717.5,"sma_60":9126.17,"sma_120":9352.17},{"date":"2024-11-06","open":9482,"high":9765,"low":9482,"close":9746,"volume":112378,"rsi_14":64.54,"sma_20":9758.5,"sma_60":9158.83,"sma_120":9351.0},{"date":"2024-11-07","open":9670,"high":9784,"low":9529,"close":9529,"volume":36359,"rsi_14":65.0,"sma_20":9787.5,"sma_60":9184.0,"sma_120":9343.92},{"date":"2024-11-08","open":9576,"high":9784,"low":9567,"close":9755,"volume":49917,"rsi_14":68.79,"sma_20":9828.5,"sma_60":9209.67,"sma_120":9339.17},{"date":"2024-11-11","open":9755,"high":9850,"low":9689,"close":9812,"volume":75065,"rsi_14":69.94,"sma_20":9872.0,"sma_60":9238.83,"sma_120":9333.17},{"date":"2024-11-12","open":9670,"high":9897,"low":9670,"close":9859,"volume":104467,"rsi_14":70.66,"sma_20":9918.0,"sma_60":9267.17,"sma_120":9333.08},{"date":"2024-11-13","open":9765,"high":9887,"low":9689,"close":9718,"volume":92730,"rsi_14":67.82,"sma_20":9954.0,"sma_60":9292.5,"sma_120":9331.75},{"date":"2024-11-14","open":9718,"high":9812,"low":9680,"close":9718,"volume":66816,"rsi_14":71.08,"sma_20":9973.0,"sma_60":9317.67,"sma_120":9331.25},{"date":"2024-11-15","open":9718,"high":9727,"low":9434,"close":9680,"volume":123252,"rsi_14":69.41,"sma_20":10002.0,"sma_60":9340.17,"sma_120":9331.5},{"date":"2024-11-18","open":9623,"high":9765,"low":9482,"close":9510,"volume":102903,"rsi_14":59.06,"sma_20":10018.5,"sma_60":9359.83,"sma_120":9330.92},{"date":"2024-11-19","open":9510,"high":9576,"low":9434,"close":9501,"volume":30373,"rsi_14":58.72,"sma_20":10034.5,"sma_60":9379.33,"sma_120":9330.17},{"date":"2024-11-20","open":9434,"high":9651,"low":9434,"close":9651,"volume":25235,"rsi_14":61.62,"sma_20":10058.0,"sma_60":9400.17,"sma_120":9333.33},{"date":"2024-11-21","open":9708,"high":9718,"low":9538,"close":9623,"volume":26873,"rsi_14":58.89,"sma_20":10084.0,"sma_60":9420.5,"sma_120":9334.92},{"date":"2024-11-22","open":9623,"high":9736,"low":9623,"close":9623,"volume":13191,"rsi_14":51.63,"sma_20":10114.0,"sma_60":9441.0,"sma_120":9336.75},{"date":"2024-11-25","open":9708,"high":9718,"low":9623,"close":9633,"volume":13828,"rsi_14":55.56,"sma_20":10144.5,"sma_60":9460.67,"sma_120":9338.08},{"date":"2024-11-26","open":9614,"high":9699,"low":9585,"close":9614,"volume":21761,"rsi_14":44.07,"sma_20":10165.5,"sma_60":9482.33,"sma_120":9341.5},{"date":"2024-11-27","open":9623,"high":9699,"low":9567,"close":9623,"volume":15574,"rsi_14":55.21,"sma_20":10187.0,"sma_60":9502.33,"sma_120":9346.0},{"date":"2024-11-28","open":9623,"high":9651,"low":9501,"close":9576,"volume":82420,"rsi_14":37.66,"sma_20":10204.5,"sma_60":9522.67,"sma_120":9348.75},{"date":"2024-11-29","open":9519,"high":9567,"low":9444,"close":9491,"volume":74559,"rsi_14":28.75,"sma_20":10213.5,"sma_60":9543.67,"sma_120":9352.75},{"date":"2024-12-02","open":9444,"high":9576,"low":9444,"close":9510,"volume":47219,"rsi_14":25.97,"sma_20":10210.0,"sma_60":9565.0,"sma_120":9357.08},{"date":"2024-12-03","open":9510,"high":9557,"low":9463,"close":9463,"volume":63421,"rsi_14":29.85,"sma_20":10209.0,"sma_60":9585.67,"sma_120":9360.83},{"date":"2024-12-04","open":9425,"high":9491,"low":9340,"close":9444,"volume":63899,"rsi_14":28.99,"sma_20":10193.0,"sma_60":9606.5,"sma_120":9364.42},{"date":"2024-12-05","open":9453,"high":9463,"low":9378,"close":9378,"volume":73908,"rsi_14":27.78,"sma_20":10185.0,"sma_60":9630.67,"sma_120":9367.92},{"date":"2024-12-06","open":9378,"high":9378,"low":9189,"close":9274,"volume":54885,"rsi_14":30.77,"sma_20":10159.5,"sma_60":9653.33,"sma_120":9369.33},{"date":"2024-12-09","open":9133,"high":9265,"low":8982,"close":8982,"volume":99620,"rsi_14":21.05,"sma_20":10115.5,"sma_60":9671.83,"sma_120":9368.25},{"date":"2024-12-10","open":8982,"high":9359,"low":8982,"close":9331,"volume":28125,"rsi_14":35.34,"sma_20":10087.5,"sma_60":9695.5,"sma_120":9370.25},{"date":"2024-12-11","open":9246,"high":9482,"low":9246,"close":9274,"volume":19504,"rsi_14":34.45,"sma_20":10064.0,"sma_60":9717.33,"sma_120":9371.75},{"date":"2024-12-12","open":9378,"high":9434,"low":9312,"close":9406,"volume":12554,"rsi_14":41.35,"sma_20":10047.5,"sma_60":9741.83,"sma_120":9373.25},{"date":"2024-12-13","open":9444,"high":9444,"low":9312,"close":9340,"volume":9836,"rsi_14":38.85,"sma_20":10029.5,"sma_60":9763.67,"sma_120":9374.92},{"date":"2024-12-16","open":9416,"high":9585,"low":9340,"close":9463,"volume":34190,"rsi_14":44.67,"sma_20":10027.0,"sma_60":9787.67,"sma_120":9377.83},{"date":"2024-12-17","open":9434,"high":9538,"low":9321,"close":9416,"volume":20240,"rsi_14":42.86,"sma_20":10022.5,"sma_60":9811.5,"sma_120":9382.25},{"date":"2024-12-18","open":9416,"high":9416,"low":9312,"close":9387,"volume":21851,"rsi_14":43.42,"sma_20":10008.5,"sma_60":9834.17,"sma_120":9385.67},{"date":"2024-12-19","open":9312,"high":9387,"low":9265,"close":9359,"volume":22241,"rsi_14":45.21,"sma_20":9994.5,"sma_60":9855.0,"sma_120":9389.67},{"date":"2024-12-20","open":9425,"high":9425,"low":9293,"close":9387,"volume":59407,"rsi_14":45.58,"sma_20":9982.0,"sma_60":9875.17,"sma_120":9394.0},{"date":"2024-12-23","open":9425,"high":9519,"low":9359,"close":9444,"volume":13725,"rsi_14":49.32,"sma_20":9972.0,"sma_60":9896.0,"sma_120":9399.67},{"date":"2024-12-24","open":9529,"high":9529,"low":9387,"close":9510,"volume":16421,"rsi_14":52.29,"sma_20":9966.5,"sma_60":9910.0,"sma_120":9406.17},{"date":"2024-12-26","open":9434,"high":9661,"low":9434,"close":9482,"volume":42873,"rsi_14":53.69,"sma_20":9959.0,"sma_60":9921.33,"sma_120":9413.0},{"date":"2024-12-27","open":9666,"high":9890,"low":9433,"close":9579,"volume":25654,"rsi_14":50.63,"sma_20":9944.0,"sma_60":9927.33,"sma_120":9418.75},{"date":"2024-12-30","open":9579,"high":9725,"low":9433,"close":9579,"volume":28531,"rsi_14":62.99,"sma_20":9933.5,"sma_60":9933.67,"sma_120":9425.75},{"date":"2025-01-02","open":9579,"high":9686,"low":9579,"close":9657,"volume":13826,"rsi_14":52.04,"sma_20":9926.0,"sma_60":9943.17,"sma_120":9433.5},{"date":"2025-01-03","open":9530,"high":9696,"low":9530,"close":9559,"volume":8552,"rsi_14":50.0,"sma_20":9916.0,"sma_60":9947.5,"sma_120":9439.92},{"date":"2025-01-06","open":9696,"high":9696,"low":9491,"close":9530,"volume":8753,"rsi_14":40.66,"sma_20":9905.5,"sma_60":9952.33,"sma_120":9446.17},{"date":"2025-01-07","open":9618,"high":9676,"low":9433,"close":9569,"volume":22478,"rsi_14":46.59,"sma_20":9900.5,"sma_60":9957.67,"sma_120":9451.17},{"date":"2025-01-08","open":9569,"high":9628,"low":9550,"close":9598,"volume":6124,"rsi_14":39.74,"sma_20":9902.5,"sma_60":9963.5,"sma_120":9456.33},{"date":"2025-01-09","open":9676,"high":9676,"low":9550,"close":9598,"volume":4489,"rsi_14":42.47,"sma_20":9920.0,"sma_60":9969.17,"sma_120":9461.17},{"date":"2025-01-10","open":9628,"high":9628,"low":9501,"close":9501,"volume":13473,"rsi_14":38.75,"sma_20":9914.0,"sma_60":9973.17,"sma_120":9464.75},{"date":"2025-01-13","open":9501,"high":9521,"low":9365,"close":9433,"volume":10695,"rsi_14":36.9,"sma_20":9907.5,"sma_60":9975.17,"sma_120":9469.08},{"date":"2025-01-14","open":9433,"high":9550,"low":9375,"close":9462,"volume":10796,"rsi_14":36.9,"sma_20":9895.5,"sma_60":9972.0,"sma_120":9473.25},{"date":"2025-01-15","open":9433,"high":9579,"low":9433,"close":9433,"volume":12256,"rsi_14":30.86,"sma_20":9885.5,"sma_60":9972.33,"sma_120":9478.67},{"date":"2025-01-16","open":9530,"high":9589,"low":9384,"close":9433,"volume":10437,"rsi_14":24.32,"sma_20":9869.0,"sma_60":9971.5,"sma_120":9484.0},{"date":"2025-01-17","open":9433,"high":9530,"low":9375,"close":9482,"volume":12329,"rsi_14":30.26,"sma_20":9857.5,"sma_60":9971.5,"sma_120":9489.33},{"date":"2025-01-20","open":9550,"high":9550,"low":9482,"close":9550,"volume":9130,"rsi_14":47.62,"sma_20":9851.0,"sma_60":9972.5,"sma_120":9495.67},{"date":"2025-01-21","open":9559,"high":9666,"low":9501,"close":9628,"volume":24288,"rsi_14":53.52,"sma_20":9850.0,"sma_60":9976.17,"sma_120":9502.17},{"date":"2025-01-22","open":9579,"high":9637,"low":9579,"close":9618,"volume":14725,"rsi_14":46.88,"sma_20":9847.0,"sma_60":9981.0,"sma_120":9506.92},{"date":"2025-01-23","open":9618,"high":10123,"low":9569,"close":9948,"volume":58918,"rsi_14":72.73,"sma_20":9858.0,"sma_60":9991.5,"sma_120":9517.17},{"date":"2025-01-24","open":9919,"high":10153,"low":9871,"close":10123,"volume":81114,"rsi_14":79.61,"sma_20":9874.5,"sma_60":10002.17,"sma_120":9528.92},{"date":"2025-01-31","open":10094,"high":10308,"low":9987,"close":10182,"volume":27561,"rsi_14":80.0,"sma_20":9895.5,"sma_60":10013.83,"sma_120":9540.5},{"date":"2025-02-03","open":10162,"high":10172,"low":10036,"close":10085,"volume":14385,"rsi_14":72.32,"sma_20":9921.5,"sma_60":10023.33,"sma_120":9552.0},{"date":"2025-02-04","open":10026,"high":10104,"low":9997,"close":10104,"volume":16745,"rsi_14":72.81,"sma_20":9948.5,"sma_60":10031.83,"sma_120":9562.58},{"date":"2025-02-05","open":10201,"high":10201,"low":10055,"close":10114,"volume":14495,"rsi_14":80.0,"sma_20":9972.0,"sma_60":10036.0,"sma_120":9572.25},{"date":"2025-02-06","open":10114,"high":10162,"low":10075,"close":10133,"volume":11293,"rsi_14":86.0,"sma_20":10001.5,"sma_60":10042.17,"sma_120":9584.17},{"date":"2025-02-07","open":10221,"high":10221,"low":10026,"close":10046,"volume":19222,"rsi_14":78.3,"sma_20":10028.0,"sma_60":10042.17,"sma_120":9600.5},{"date":"2025-02-10","open":10017,"high":10133,"low":10017,"close":10026,"volume":10549,"rsi_14":79.05,"sma_20":10051.5,"sma_60":10045.67,"sma_120":9614.83},{"date":"2025-02-11","open":10026,"high":10094,"low":9997,"close":10017,"volume":13940,"rsi_14":78.3,"sma_20":10073.0,"sma_60":10045.0,"sma_120":9627.33},{"date":"2025-02-12","open":10104,"high":10104,"low":9822,"close":9910,"volume":55323,"rsi_14":69.64,"sma_20":10089.0,"sma_60":10041.5,"sma_120":9640.17},{"date":"2025-02-13","open":9910,"high":10007,"low":9861,"close":9997,"volume":16972,"rsi_14":70.18,"sma_20":10114.5,"sma_60":10038.67,"sma_120":9652.92},{"date":"2025-02-14","open":10026,"high":10114,"low":9987,"close":10017,"volume":9162,"rsi_14":68.52,"sma_20":10144.5,"sma_60":10038.67,"sma_120":9665.58},{"date":"2025-02-17","open":10017,"high":10162,"low":9997,"close":10104,"volume":11594,"rsi_14":71.55,"sma_20":10177.5,"sma_60":10040.17,"sma_120":9678.92},{"date":"2025-02-18","open":10075,"high":10133,"low":10026,"close":10094,"volume":21899,"rsi_14":59.04,"sma_20":10211.5,"sma_60":10042.17,"sma_120":9691.17},{"date":"2025-02-19","open":10114,"high":10182,"low":10017,"close":10143,"volume":26090,"rsi_14":51.43,"sma_20":10248.0,"sma_60":10048.0,"sma_120":9703.92},{"date":"2025-02-20","open":10162,"high":10162,"low":10036,"close":10065,"volume":11884,"rsi_14":41.67,"sma_20":10278.0,"sma_60":10052.67,"sma_120":9716.0},{"date":"2025-02-21","open":10085,"high":10114,"low":10036,"close":10114,"volume":7582,"rsi_14":52.24,"sma_20":10307.0,"sma_60":10055.5,"sma_120":9727.83},{"date":"2025-02-24","open":10065,"high":10114,"low":10065,"close":10114,"volume":7203,"rsi_14":50.77,"sma_20":10332.0,"sma_60":10058.83,"sma_120":9739.67},{"date":"2025-02-25","open":10114,"high":10182,"low":10075,"close":10114,"volume":13421,"rsi_14":50.0,"sma_20":10357.5,"sma_60":10062.17,"sma_120":9751.58},{"date":"2025-02-26","open":10085,"high":10094,"low":9968,"close":10017,"volume":38033,"rsi_14":41.67,"sma_20":10361.0,"sma_60":10063.67,"sma_120":9762.17},{"date":"2025-02-27","open":10104,"high":10104,"low":9773,"close":9929,"volume":34188,"rsi_14":41.67,"sma_20":10351.0,"sma_60":10064.0,"sma_120":9773.17},{"date":"2025-02-28","open":9987,"high":9987,"low":9618,"close":9725,"volume":75663,"rsi_14":32.97,"sma_20":10327.5,"sma_60":10060.67,"sma_120":9781.5},{"date":"2025-03-04","open":9628,"high":9919,"low":9628,"close":9910,"volume":19217,"rsi_14":44.95,"sma_20":10318.5,"sma_60":10061.33,"sma_120":9792.0},{"date":"2025-03-05","open":9822,"high":10007,"low":9773,"close":9978,"volume":6980,"rsi_14":53.33,"sma_20":10312.0,"sma_60":10064.67,"sma_120":9804.17},{"date":"2025-03-06","open":9939,"high":10036,"low":9822,"close":9900,"volume":11991,"rsi_14":45.19,"sma_20":10301.0,"sma_60":10066.33,"sma_120":9815.67},{"date":"2025-03-07","open":9832,"high":10036,"low":9832,"close":9948,"volume":5698,"rsi_14":46.73,"sma_20":10291.5,"sma_60":10069.67,"sma_120":9827.67},{"date":"2025-03-10","open":9948,"high":9997,"low":9793,"close":9832,"volume":6382,"rsi_14":37.27,"sma_20":10280.5,"sma_60":10071.33,"sma_120":9838.92},{"date":"2025-03-11","open":9773,"high":9773,"low":9579,"close":9725,"volume":34764,"rsi_14":34.17,"sma_20":10265.0,"sma_60":10072.33,"sma_120":9851.5},{"date":"2025-03-12","open":9637,"high":9764,"low":9618,"close":9637,"volume":25098,"rsi_14":29.03,"sma_20":10245.5,"sma_60":10073.67,"sma_120":9863.5},{"date":"2025-03-13","open":9686,"high":9851,"low":9647,"close":9725,"volume":9074,"rsi_14":36.0,"sma_20":10236.0,"sma_60":10081.67,"sma_120":9876.75},{"date":"2025-03-14","open":9676,"high":9910,"low":9628,"close":9705,"volume":19380,"rsi_14":32.79,"sma_20":10221.0,"sma_60":10083.17,"sma_120":9889.33},{"date":"2025-03-17","open":9793,"high":9803,"low":9686,"close":9686,"volume":16652,"rsi_14":32.26,"sma_20":10204.0,"sma_60":10085.33,"sma_120":9901.33},{"date":"2025-03-18","open":9657,"high":9773,"low":9657,"close":9773,"volume":9581,"rsi_14":36.84,"sma_20":10187.0,"sma_60":10086.67,"sma_120":9914.25},{"date":"2025-03-19","open":9666,"high":9793,"low":9628,"close":9696,"volume":20160,"rsi_14":37.4,"sma_20":10166.5,"sma_60":10087.83,"sma_120":9925.75},{"date":"2025-03-20","open":9676,"high":9705,"low":9618,"close":9676,"volume":9454,"rsi_14":39.52,"sma_20":10142.5,"sma_60":10086.5,"sma_120":9937.08},{"date":"2025-03-21","open":9666,"high":9725,"low":9598,"close":9647,"volume":7557,"rsi_14":46.23,"sma_20":10121.0,"sma_60":10085.5,"sma_120":9948.5},{"date":"2025-03-24","open":9647,"high":9715,"low":9569,"close":9608,"volume":14380,"rsi_14":32.97,"sma_20":10095.0,"sma_60":10084.33,"sma_120":9959.25},{"date":"2025-03-25","open":9628,"high":9744,"low":9608,"close":9744,"volume":9358,"rsi_14":37.76,"sma_20":10076.0,"sma_60":10086.0,"sma_120":9970.5},{"date":"2025-03-26","open":9744,"high":9812,"low":9676,"close":9686,"volume":12923,"rsi_14":38.54,"sma_20":10054.0,"sma_60":10086.17,"sma_120":9980.67},{"date":"2025-03-27","open":9666,"high":9812,"low":9637,"close":9657,"volume":7748,"rsi_14":34.04,"sma_20":10035.5,"sma_60":10084.83,"sma_120":9990.42},{"date":"2025-03-28","open":9851,"high":9851,"low":9628,"close":9725,"volume":10440,"rsi_14":43.82,"sma_20":10025.0,"sma_60":10083.5,"sma_120":9996.75},{"date":"2025-03-31","open":9725,"high":9822,"low":9628,"close":9754,"volume":25210,"rsi_14":51.85,"sma_20":10026.5,"sma_60":10083.17,"sma_120":10002.25},{"date":"2025-04-01","open":9734,"high":9812,"low":9628,"close":9812,"volume":8058,"rsi_14":61.54,"sma_20":10021.5,"sma_60":10087.17,"sma_120":10007.25},{"date":"2025-04-02","open":9764,"high":9803,"low":9647,"close":9725,"volume":35588,"rsi_14":50.0,"sma_20":10008.5,"sma_60":10089.67,"sma_120":10011.67},{"date":"2025-04-03","open":9696,"high":9822,"low":9696,"close":9783,"volume":23314,"rsi_14":54.88,"sma_20":10002.5,"sma_60":10091.83,"sma_120":10017.5},{"date":"2025-04-04","open":9657,"high":9851,"low":9657,"close":9851,"volume":21623,"rsi_14":59.77,"sma_20":9997.5,"sma_60":10096.83,"sma_120":10022.17},{"date":"2025-04-07","open":9832,"high":9832,"low":9628,"close":9754,"volume":58758,"rsi_14":48.86,"sma_20":9993.5,"sma_60":10100.67,"sma_120":10026.5},{"date":"2025-04-08","open":9754,"high":9793,"low":9696,"close":9725,"volume":17726,"rsi_14":51.81,"sma_20":9993.5,"sma_60":10103.33,"sma_120":10030.5},{"date":"2025-04-09","open":9725,"high":9773,"low":9637,"close":9666,"volume":24194,"rsi_14":49.43,"sma_20":9995.0,"sma_60":10104.5,"sma_120":10034.0},{"date":"2025-04-10","open":9686,"high":9841,"low":9686,"close":9793,"volume":6800,"rsi_14":57.73,"sma_20":9998.5,"sma_60":10107.83,"sma_120":10038.5},{"date":"2025-04-11","open":9793,"high":9832,"low":9676,"close":9676,"volume":12777,"rsi_14":53.33,"sma_20":9997.0,"sma_60":10110.83,"sma_120":10042.0},{"date":"2025-04-14","open":9686,"high":10017,"low":9666,"close":10007,"volume":26926,"rsi_14":60.8,"sma_20":10013.5,"sma_60":10120.67,"sma_120":10047.92},{"date":"2025-04-15","open":10065,"high":10075,"low":9803,"close":9929,"volume":5348,"rsi_14":59.84,"sma_20":10021.5,"sma_60":10128.67,"sma_120":10050.33},{"date":"2025-04-16","open":9978,"high":10085,"low":9910,"close":10007,"volume":17345,"rsi_14":63.64,"sma_20":10037.5,"sma_60":10138.5,"sma_120":10055.42},{"date":"2025-04-17","open":10007,"high":10007,"low":9803,"close":9968,"volume":4834,"rsi_14":59.69,"sma_20":10052.5,"sma_60":10147.67,"sma_120":10059.58},{"date":"2025-04-18","open":9968,"high":9987,"low":9861,"close":9968,"volume":1904,"rsi_14":58.73,"sma_20":10069.0,"sma_60":10156.0,"sma_120":10063.75},{"date":"2025-04-21","open":9968,"high":10026,"low":9744,"close":9880,"volume":17105,"rsi_14":52.71,"sma_20":10083.0,"sma_60":10161.67,"sma_120":10067.08},{"date":"2025-04-22","open":9880,"high":9997,"low":9822,"close":9997,"volume":11224,"rsi_14":60.61,"sma_20":10096.0,"sma_60":10168.0,"sma_120":10072.08},{"date":"2025-04-23","open":10017,"high":10085,"low":9880,"close":10065,"volume":13858,"rsi_14":60.9,"sma_20":10115.5,"sma_60":10175.67,"sma_120":10078.33},{"date":"2025-04-24","open":10114,"high":10133,"low":10026,"close":10055,"volume":14611,"rsi_14":58.27,"sma_20":10136.0,"sma_60":10177.5,"sma_120":10084.5},{"date":"2025-04-25","open":10153,"high":10240,"low":10055,"close":10153,"volume":24810,"rsi_14":66.14,"sma_20":10158.0,"sma_60":10178.0,"sma_120":10090.08},{"date":"2025-04-28","open":10153,"high":10269,"low":10036,"close":10211,"volume":16376,"rsi_14":69.23,"sma_20":10181.5,"sma_60":10178.5,"sma_120":10096.17},{"date":"2025-04-29","open":10162,"high":10240,"low":10123,"close":10201,"volume":7671,"rsi_14":72.0,"sma_20":10201.5,"sma_60":10180.5,"sma_120":10101.92},{"date":"2025-04-30","open":10260,"high":10386,"low":10114,"close":10357,"volume":31129,"rsi_14":72.66,"sma_20":10234.0,"sma_60":10184.83,"sma_120":10108.33},{"date":"2025-05-02","open":10396,"high":10396,"low":10230,"close":10376,"volume":18824,"rsi_14":80.51,"sma_20":10264.5,"sma_60":10189.33,"sma_120":10112.67},{"date":"2025-05-07","open":10376,"high":10406,"low":10143,"close":10279,"volume":13058,"rsi_14":64.89,"sma_20":10286.5,"sma_60":10191.83,"sma_120":10117.0},{"date":"2025-05-08","open":10376,"high":10376,"low":10211,"close":10289,"volume":20576,"rsi_14":71.26,"sma_20":10314.0,"sma_60":10196.0,"sma_120":10119.08},{"date":"2025-05-09","open":10367,"high":10474,"low":10289,"close":10464,"volume":26165,"rsi_14":74.23,"sma_20":10352.0,"sma_60":10203.5,"sma_120":10124.58},{"date":"2025-05-12","open":10464,"high":10464,"low":10328,"close":10406,"volume":28581,"rsi_14":72.73,"sma_20":10390.0,"sma_60":10210.17,"sma_120":10127.58},{"date":"2025-05-13","open":10464,"high":10503,"low":10415,"close":10454,"volume":13689,"rsi_14":74.04,"sma_20":10424.0,"sma_60":10219.5,"sma_120":10130.5},{"date":"2025-05-14","open":10454,"high":10532,"low":10367,"close":10532,"volume":15230,"rsi_14":82.52,"sma_20":10468.0,"sma_60":10228.67,"sma_120":10133.67},{"date":"2025-05-15","open":10532,"high":10629,"low":10337,"close":10386,"volume":32151,"rsi_14":68.87,"sma_20":10487.5,"sma_60":10235.0,"sma_120":10136.83},{"date":"2025-05-16","open":10503,"high":10512,"low":10357,"close":10386,"volume":14404,"rsi_14":66.67,"sma_20":10511.0,"sma_60":10239.83,"sma_120":10140.0},{"date":"2025-05-19","open":10406,"high":10493,"low":9822,"close":10357,"volume":35576,"rsi_14":65.35,"sma_20":10529.0,"sma_60":10244.33,"sma_120":10143.25},{"date":"2025-05-20","open":10444,"high":10454,"low":10308,"close":10444,"volume":10037,"rsi_14":65.0,"sma_20":10553.5,"sma_60":10249.5,"sma_120":10148.75},{"date":"2025-05-21","open":10590,"high":10590,"low":10308,"close":10367,"volume":15587,"rsi_14":57.84,"sma_20":10574.0,"sma_60":10254.67,"sma_120":10153.67},{"date":"2025-05-22","open":10425,"high":10493,"low":10347,"close":10435,"volume":7318,"rsi_14":61.11,"sma_20":10602.5,"sma_60":10260.17,"sma_120":10157.83},{"date":"2025-05-23","open":10435,"high":10551,"low":10415,"close":10522,"volume":12585,"rsi_14":58.42,"sma_20":10629.5,"sma_60":10267.17,"sma_120":10163.0},{"date":"2025-05-26","open":10483,"high":10512,"low":10406,"close":10483,"volume":20395,"rsi_14":55.34,"sma_20":10651.0,"sma_60":10273.5,"sma_120":10167.83},{"date":"2025-05-27","open":10483,"high":10590,"low":10347,"close":10406,"volume":26576,"rsi_14":56.44,"sma_20":10669.0,"sma_60":10280.17,"sma_120":10171.92},{"date":"2025-05-28","open":10493,"high":10542,"low":10367,"close":10435,"volume":18676,"rsi_14":57.28,"sma_20":10683.5,"sma_60":10288.83,"sma_120":10176.42},{"date":"2025-05-29","open":10406,"high":10775,"low":10406,"close":10746,"volume":39691,"rsi_14":62.39,"sma_20":10711.0,"sma_60":10306.33,"sma_120":10183.5},{"date":"2025-05-30","open":10697,"high":10794,"low":10483,"close":10600,"volume":14742,"rsi_14":57.94,"sma_20":10731.5,"sma_60":10318.17,"sma_120":10189.75},{"date":"2025-06-02","open":10678,"high":10746,"low":10551,"close":10610,"volume":21793,"rsi_14":56.56,"sma_20":10744.5,"sma_60":10329.0,"sma_120":10196.83},{"date":"2025-06-04","open":10668,"high":10765,"low":10610,"close":10746,"volume":33003,"rsi_14":58.59,"sma_20":10763.5,"sma_60":10343.5,"sma_120":10204.92},{"date":"2025-06-05","open":10746,"high":10970,"low":10697,"close":10960,"volume":60225,"rsi_14":71.85,"sma_20":10798.5,"sma_60":10360.83,"sma_120":10215.25},{"date":"2025-06-09","open":10970,"high":11077,"low":10794,"close":10814,"volume":78402,"rsi_14":64.67,"sma_20":10825.5,"sma_60":10377.67,"sma_120":10224.5},{"date":"2025-06-10","open":10863,"high":11485,"low":10814,"close":11222,"volume":122340,"rsi_14":73.54,"sma_20":10864.5,"sma_60":10403.33,"sma_120":10237.83},{"date":"2025-06-11","open":11378,"high":11456,"low":11213,"close":11397,"volume":91310,"rsi_14":74.75,"sma_20":10915.5,"sma_60":10433.5,"sma_120":10253.58},{"date":"2025-06-12","open":11300,"high":11641,"low":11232,"close":11300,"volume":74670,"rsi_14":74.0,"sma_20":10959.0,"sma_60":10460.5,"sma_120":10271.08},{"date":"2025-06-13","open":11300,"high":11368,"low":10931,"close":11213,"volume":62036,"rsi_14":69.8,"sma_20":10994.0,"sma_60":10486.33,"sma_120":10284.75},{"date":"2025-06-16","open":11213,"high":11232,"low":11028,"close":11183,"volume":37604,"rsi_14":67.35,"sma_20":11035.0,"sma_60":10512.0,"sma_120":10298.67},{"date":"2025-06-17","open":11222,"high":11329,"low":10989,"close":11018,"volume":39814,"rsi_14":63.16,"sma_20":11067.5,"sma_60":10533.33,"sma_120":10310.0},{"date":"2025-06-18","open":11018,"high":11183,"low":10931,"close":11067,"volume":38880,"rsi_14":66.5,"sma_20":11104.0,"sma_60":10556.83,"sma_120":10322.33},{"date":"2025-06-19","open":11086,"high":11222,"low":10950,"close":11145,"volume":40934,"rsi_14":67.3,"sma_20":11140.0,"sma_60":10582.0,"sma_120":10334.25},{"date":"2025-06-20","open":11222,"high":11397,"low":11115,"close":11252,"volume":57460,"rsi_14":63.68,"sma_20":11185.5,"sma_60":10609.5,"sma_120":10347.5},{"date":"2025-06-23","open":11135,"high":11252,"low":11057,"close":11096,"volume":34607,"rsi_14":63.35,"sma_20":11219.5,"sma_60":10635.0,"sma_120":10359.67},{"date":"2025-06-24","open":11183,"high":11242,"low":11096,"close":11106,"volume":28117,"rsi_14":63.35,"sma_20":11249.5,"sma_60":10658.33,"sma_120":10372.17},{"date":"2025-06-25","open":11135,"high":11222,"low":11047,"close":11154,"volume":22122,"rsi_14":61.54,"sma_20":11284.0,"sma_60":10683.5,"sma_120":10384.83},{"date":"2025-06-26","open":11281,"high":11281,"low":10999,"close":11096,"volume":21140,"rsi_14":54.22,"sma_20":11319.5,"sma_60":10708.17,"sma_120":10396.5},{"date":"2025-06-27","open":11096,"high":11154,"low":10707,"close":10892,"volume":38256,"rsi_14":52.33,"sma_20":11343.0,"sma_60":10728.17,"sma_120":10405.83},{"date":"2025-06-30","open":10989,"high":11008,"low":10794,"close":10901,"volume":19727,"rsi_14":37.4,"sma_20":11351.0,"sma_60":10747.83,"sma_120":10415.5},{"date":"2025-07-01","open":10853,"high":11115,"low":10853,"close":11018,"volume":18077,"rsi_14":34.4,"sma_20":11372.5,"sma_60":10768.5,"sma_120":10427.83},{"date":"2025-07-02","open":11086,"high":11135,"low":10746,"close":10989,"volume":28366,"rsi_14":36.44,"sma_20":11392.0,"sma_60":10790.17,"sma_120":10439.92},{"date":"2025-07-03","open":10979,"high":11038,"low":10931,"close":10970,"volume":21217,"rsi_14":38.74,"sma_20":11403.5,"sma_60":10810.5,"sma_120":10451.17},{"date":"2025-07-04","open":11018,"high":11038,"low":10814,"close":10882,"volume":27017,"rsi_14":36.75,"sma_20":11399.5,"sma_60":10828.17,"sma_120":10462.5},{"date":"2025-07-07","open":10931,"high":10931,"low":10746,"close":10775,"volume":13099,"rsi_14":38.74,"sma_20":11397.5,"sma_60":10845.67,"sma_120":10473.17},{"date":"2025-07-08","open":10892,"high":10892,"low":10746,"close":10863,"volume":12876,"rsi_14":40.87,"sma_20":11379.0,"sma_60":10865.17,"sma_120":10484.25},{"date":"2025-07-09","open":10863,"high":11018,"low":10853,"close":11018,"volume":22129,"rsi_14":44.72,"sma_20":11359.5,"sma_60":10888.33,"sma_120":10496.42},{"date":"2025-07-10","open":10950,"high":11135,"low":10950,"close":11018,"volume":24327,"rsi_14":39.29,"sma_20":11345.0,"sma_60":10909.33,"sma_120":10508.58},{"date":"2025-07-11","open":11057,"high":11125,"low":10999,"close":11018,"volume":24592,"rsi_14":45.83,"sma_20":11335.0,"sma_60":10932.33,"sma_120":10521.58},{"date":"2025-07-14","open":11038,"high":11135,"low":10921,"close":11018,"volume":36131,"rsi_14":45.26,"sma_20":11326.5,"sma_60":10949.67,"sma_120":10535.17},{"date":"2025-07-15","open":11038,"high":11359,"low":10989,"close":11349,"volume":51750,"rsi_14":58.06,"sma_20":11343.5,"sma_60":10974.0,"sma_120":10551.33},{"date":"2025-07-16","open":11407,"high":11407,"low":11203,"close":11281,"volume":15521,"rsi_14":57.6,"sma_20":11354.5,"sma_60":10995.83,"sma_120":10567.17},{"date":"2025-07-17","open":11281,"high":11290,"low":11077,"close":11135,"volume":19884,"rsi_14":60.5,"sma_20":11354.0,"sma_60":11015.83,"sma_120":10581.75},{"date":"2025-07-18","open":11125,"high":11183,"low":11038,"close":11086,"volume":8121,"rsi_14":57.72,"sma_20":11345.5,"sma_60":11035.0,"sma_120":10595.5},{"date":"2025-07-21","open":10999,"high":11135,"low":10989,"close":10989,"volume":16729,"rsi_14":48.76,"sma_20":11340.0,"sma_60":11054.0,"sma_120":10607.83},{"date":"2025-07-22","open":11057,"high":11057,"low":10882,"close":10892,"volume":20365,"rsi_14":46.09,"sma_20":11329.0,"sma_60":11069.33,"sma_120":10618.67},{"date":"2025-07-23","open":10931,"high":11008,"low":10804,"close":10999,"volume":25850,"rsi_14":51.09,"sma_20":11321.0,"sma_60":11085.33,"sma_120":10630.5},{"date":"2025-07-24","open":11038,"high":11038,"low":10794,"close":10794,"volume":23338,"rsi_14":46.98,"sma_20":11305.5,"sma_60":11098.0,"sma_120":10637.75},{"date":"2025-07-25","open":10843,"high":10882,"low":10717,"close":10775,"volume":9998,"rsi_14":50.0,"sma_20":11299.5,"sma_60":11108.67,"sma_120":10643.33},{"date":"2025-07-28","open":10726,"high":10785,"low":10425,"close":10590,"volume":19574,"rsi_14":40.67,"sma_20":11283.5,"sma_60":11115.17,"sma_120":10646.83},{"date":"2025-07-29","open":10590,"high":10843,"low":10503,"close":10794,"volume":18152,"rsi_14":42.58,"sma_20":11272.0,"sma_60":11125.33,"sma_120":10652.92},{"date":"2025-07-30","open":10804,"high":10882,"low":10726,"close":10814,"volume":26702,"rsi_14":43.31,"sma_20":11263.0,"sma_60":11133.17,"sma_120":10659.0},{"date":"2025-07-31","open":10882,"high":10892,"low":10756,"close":10843,"volume":4903,"rsi_14":44.38,"sma_20":11256.5,"sma_60":11141.17,"sma_120":10665.25},{"date":"2025-08-01","open":10833,"high":10892,"low":10415,"close":10444,"volume":32378,"rsi_14":35.32,"sma_20":11234.0,"sma_60":11144.0,"sma_120":10667.92},{"date":"2025-08-04","open":10435,"high":10542,"low":10308,"close":10512,"volume":10136,"rsi_14":25.29,"sma_20":11220.5,"sma_60":11147.83,"sma_120":10671.92},{"date":"2025-08-05","open":10551,"high":10668,"low":10493,"close":10600,"volume":9636,"rsi_14":30.11,"sma_20":11207.0,"sma_60":11150.17,"sma_120":10676.83},{"date":"2025-08-06","open":10522,"high":10697,"low":10503,"close":10590,"volume":8233,"rsi_14":32.72,"sma_20":11185.0,"sma_60":11153.33,"sma_120":10681.75},{"date":"2025-08-07","open":10600,"high":10697,"low":10454,"close":10629,"volume":8974,"rsi_14":35.4,"sma_20":11165.0,"sma_60":11156.33,"sma_120":10687.92},{"date":"2025-08-08","open":10639,"high":10688,"low":10590,"close":10600,"volume":9116,"rsi_14":37.01,"sma_20":11143.5,"sma_60":11157.5,"sma_120":10693.08},{"date":"2025-08-11","open":10600,"high":10688,"low":10406,"close":10415,"volume":22118,"rsi_14":34.97,"sma_20":11112.5,"sma_60":11158.0,"sma_120":10696.5},{"date":"2025-08-12","open":10425,"high":10571,"low":10367,"close":10406,"volume":11825,"rsi_14":30.07,"sma_20":11064.0,"sma_60":11158.33,"sma_120":10699.08},{"date":"2025-08-13","open":10503,"high":10503,"low":10318,"close":10357,"volume":39744,"rsi_14":33.58,"sma_20":11016.5,"sma_60":11158.33,"sma_120":10701.33},{"date":"2025-08-14","open":10386,"high":10454,"low":10328,"close":10386,"volume":40348,"rsi_14":35.51,"sma_20":10978.0,"sma_60":11157.33,"sma_120":10703.42},{"date":"2025-08-18","open":10444,"high":10474,"low":10221,"close":10328,"volume":16884,"rsi_14":39.2,"sma_20":10939.0,"sma_60":11156.67,"sma_120":10705.67},{"date":"2025-08-19","open":10347,"high":10425,"low":10201,"close":10250,"volume":32277,"rsi_14":25.0,"sma_20":10901.0,"sma_60":11153.5,"sma_120":10706.83},{"date":"2025-08-20","open":10250,"high":10250,"low":9919,"close":10026,"volume":25126,"rsi_14":19.55,"sma_20":10856.5,"sma_60":11145.0,"sma_120":10706.08},{"date":"2025-08-21","open":10123,"high":10153,"low":9978,"close":10036,"volume":10803,"rsi_14":18.32,"sma_20":10807.0,"sma_60":11137.33,"sma_120":10705.42},{"date":"2025-08-22","open":10114,"high":10114,"low":10036,"close":10065,"volume":4582,"rsi_14":29.03,"sma_20":10769.5,"sma_60":11131.5,"sma_120":10705.83},{"date":"2025-08-25","open":10153,"high":10153,"low":10036,"close":10075,"volume":11220,"rsi_14":24.14,"sma_20":10733.5,"sma_60":11125.33,"sma_120":10707.08},{"date":"2025-08-26","open":10075,"high":10133,"low":10007,"close":10017,"volume":14030,"rsi_14":14.29,"sma_20":10704.0,"sma_60":11112.83,"sma_120":10709.58},{"date":"2025-08-27","open":10055,"high":10123,"low":9851,"close":9880,"volume":22154,"rsi_14":12.37,"sma_20":10657.0,"sma_60":11100.5,"sma_120":10709.33},{"date":"2025-08-28","open":9987,"high":10085,"low":9832,"close":10017,"volume":12542,"rsi_14":20.56,"sma_20":10616.0,"sma_60":11090.33,"sma_120":10709.67},{"date":"2025-08-29","open":10026,"high":10123,"low":9948,"close":10094,"volume":9678,"rsi_14":26.79,"sma_20":10577.5,"sma_60":11079.17,"sma_120":10711.33},{"date":"2025-09-01","open":10065,"high":10065,"low":9910,"close":9910,"volume":10930,"rsi_14":26.79,"sma_20":10550.0,"sma_60":11061.17,"sma_120":10711.0},{"date":"2025-09-02","open":9890,"high":9968,"low":9880,"close":9968,"volume":6960,"rsi_14":30.77,"sma_20":10522.0,"sma_60":11046.67,"sma_120":10712.17},{"date":"2025-09-03","open":9948,"high":10143,"low":9910,"close":10133,"volume":27349,"rsi_14":41.09,"sma_20":10498.0,"sma_60":11028.0,"sma_120":10715.67},{"date":"2025-09-04","open":10133,"high":10328,"low":10075,"close":10289,"volume":20272,"rsi_14":46.48,"sma_20":10482.5,"sma_60":11009.0,"sma_120":10721.25},{"date":"2025-09-05","open":10289,"high":10367,"low":10230,"close":10308,"volume":8602,"rsi_14":49.28,"sma_20":10466.0,"sma_60":10992.0,"sma_120":10726.25},{"date":"2025-09-08","open":10299,"high":10318,"low":10211,"close":10308,"volume":12511,"rsi_14":52.31,"sma_20":10451.0,"sma_60":10976.5,"sma_120":10731.42},{"date":"2025-09-09","open":10250,"high":10323,"low":10230,"close":10289,"volume":14285,"rsi_14":62.39,"sma_20":10444.5,"sma_60":10961.17,"sma_120":10736.58},{"date":"2025-09-10","open":10279,"high":10289,"low":10094,"close":10269,"volume":37535,"rsi_14":60.91,"sma_20":10437.5,"sma_60":10948.33,"sma_120":10740.83},{"date":"2025-09-11","open":10269,"high":10357,"low":10211,"close":10269,"volume":18145,"rsi_14":59.81,"sma_20":10433.0,"sma_60":10934.67,"sma_120":10745.75},{"date":"2025-09-12","open":10454,"high":11086,"low":10357,"close":10619,"volume":140187,"rsi_14":69.72,"sma_20":10445.0,"sma_60":10925.67,"sma_120":10753.83},{"date":"2025-09-15","open":10688,"high":10697,"low":10386,"close":10512,"volume":43306,"rsi_14":67.35,"sma_20":10454.5,"sma_60":10913.0,"sma_120":10761.25},{"date":"2025-09-16","open":10503,"high":10503,"low":10308,"close":10406,"volume":50790,"rsi_14":68.75,"sma_20":10462.5,"sma_60":10901.17,"sma_120":10768.08},{"date":"2025-09-17","open":10376,"high":10454,"low":10308,"close":10406,"volume":19013,"rsi_14":65.38,"sma_20":10482.0,"sma_60":10889.17,"sma_120":10773.75},{"date":"2025-09-18","open":10338,"high":10464,"low":10319,"close":10464,"volume":16018,"rsi_14":66.42,"sma_20":10507.0,"sma_60":10878.33,"sma_120":10780.92},{"date":"2025-09-19","open":10820,"high":10870,"low":10690,"close":10810,"volume":31643,"rsi_14":76.72,"sma_20":10530.0,"sma_60":10868.33,"sma_120":10788.25},{"date":"2025-09-22","open":10512,"high":10619,"low":10474,"close":10532,"volume":22738,"rsi_14":75.89,"sma_20":10553.5,"sma_60":10862.17,"sma_120":10795.17},{"date":"2025-09-23","open":10532,"high":10600,"low":10425,"close":10532,"volume":12772,"rsi_14":71.58,"sma_20":10580.0,"sma_60":10855.83,"sma_120":10801.83},{"date":"2025-09-24","open":10483,"high":10512,"low":10279,"close":10308,"volume":23298,"rsi_14":50.98,"sma_20":10602.0,"sma_60":10843.67,"sma_120":10806.08},{"date":"2025-09-25","open":10367,"high":10367,"low":10201,"close":10279,"volume":14008,"rsi_14":48.54,"sma_20":10615.5,"sma_60":10831.5,"sma_120":10810.83},{"date":"2025-09-26","open":10279,"high":10279,"low":10017,"close":10104,"volume":32746,"rsi_14":41.32,"sma_20":10616.0,"sma_60":10816.67,"sma_120":10813.58},{"date":"2025-09-29","open":10104,"high":10211,"low":10075,"close":10211,"volume":8862,"rsi_14":46.92,"sma_20":10631.5,"sma_60":10805.17,"sma_120":10816.67},{"date":"2025-09-30","open":10230,"high":10367,"low":10221,"close":10357,"volume":13405,"rsi_14":53.15,"sma_20":10651.5,"sma_60":10798.0,"sma_120":10821.83},{"date":"2025-10-01","open":10376,"high":10386,"low":10240,"close":10357,"volume":8511,"rsi_14":53.15,"sma_20":10663.0,"sma_60":10789.33,"sma_120":10827.25},{"date":"2025-10-02","open":10357,"high":10541,"low":10309,"close":10444,"volume":27756,"rsi_14":44.17,"sma_20":10673.0,"sma_60":10780.17,"sma_120":10834.25},{"date":"2025-10-10","open":10483,"high":10503,"low":10260,"close":10444,"volume":43393,"rsi_14":46.9,"sma_20":10680.0,"sma_60":10770.33,"sma_120":10839.83},{"date":"2025-10-13","open":10376,"high":10376,"low":10123,"close":10250,"volume":51390,"rsi_14":43.44,"sma_20":10677.0,"sma_60":10757.17,"sma_120":10844.75},{"date":"2025-10-14","open":10250,"high":10260,"low":10065,"close":10260,"volume":44261,"rsi_14":43.9,"sma_20":10675.5,"sma_60":10744.17,"sma_120":10846.92},{"date":"2025-10-15","open":10240,"high":10318,"low":10153,"close":10250,"volume":30747,"rsi_14":37.5,"sma_20":10674.5,"sma_60":10725.33,"sma_120":10849.67},{"date":"2025-10-16","open":10250,"high":10318,"low":10182,"close":10240,"volume":26549,"rsi_14":37.5,"sma_20":10673.0,"sma_60":10707.5,"sma_120":10851.67},{"date":"2025-10-17","open":10211,"high":10493,"low":10153,"close":10483,"volume":77836,"rsi_14":48.15,"sma_20":10666.0,"sma_60":10696.33,"sma_120":10856.08},{"date":"2025-10-20","open":10503,"high":10921,"low":10503,"close":10649,"volume":95121,"rsi_14":53.95,"sma_20":10673.0,"sma_60":10688.83,"sma_120":10861.92},{"date":"2025-10-21","open":10629,"high":10688,"low":10474,"close":10542,"volume":30428,"rsi_14":58.57,"sma_20":10680.0,"sma_60":10681.17,"sma_120":10867.58},{"date":"2025-10-22","open":10542,"high":10542,"low":10425,"close":10542,"volume":27571,"rsi_14":59.85,"sma_20":10687.0,"sma_60":10675.17,"sma_120":10872.25},{"date":"2025-10-23","open":10542,"high":10542,"low":10357,"close":10532,"volume":20469,"rsi_14":68.33,"sma_20":10687.5,"sma_60":10667.17,"sma_120":10876.25},{"date":"2025-10-24","open":10503,"high":10522,"low":10406,"close":10503,"volume":26933,"rsi_14":63.39,"sma_20":10687.0,"sma_60":10662.17,"sma_120":10880.08},{"date":"2025-10-27","open":10503,"high":10590,"low":10454,"close":10532,"volume":28430,"rsi_14":59.0,"sma_20":10687.0,"sma_60":10658.0,"sma_120":10883.33},{"date":"2025-10-28","open":10503,"high":10581,"low":10376,"close":10512,"volume":31045,"rsi_14":57.84,"sma_20":10686.0,"sma_60":10656.67,"sma_120":10885.92},{"date":"2025-10-29","open":10522,"high":10542,"low":10454,"close":10503,"volume":20950,"rsi_14":51.11,"sma_20":10696.0,"sma_60":10651.67,"sma_120":10888.5},{"date":"2025-10-30","open":10542,"high":10581,"low":10406,"close":10503,"volume":37643,"rsi_14":53.49,"sma_20":10707.5,"sma_60":10646.33,"sma_120":10889.75},{"date":"2025-10-31","open":10415,"high":10503,"low":10337,"close":10406,"volume":52420,"rsi_14":60.53,"sma_20":10723.0,"sma_60":10638.83,"sma_120":10890.0},{"date":"2025-11-03","open":10406,"high":10406,"low":10133,"close":10172,"volume":50629,"rsi_14":45.45,"sma_20":10721.0,"sma_60":10634.17,"sma_120":10889.08},{"date":"2025-11-04","open":10162,"high":10230,"low":10065,"close":10230,"volume":40025,"rsi_14":49.04,"sma_20":10714.5,"sma_60":10629.33,"sma_120":10888.58},{"date":"2025-11-05","open":10221,"high":10221,"low":9987,"close":10162,"volume":35961,"rsi_14":46.36,"sma_20":10704.5,"sma_60":10621.83,"sma_120":10886.0},{"date":"2025-11-06","open":10230,"high":10250,"low":9987,"close":10026,"volume":22691,"rsi_14":26.26,"sma_20":10681.0,"sma_60":10612.17,"sma_120":10882.75},{"date":"2025-11-07","open":10075,"high":10182,"low":9890,"close":10046,"volume":26379,"rsi_14":13.1,"sma_20":10660.5,"sma_60":10602.17,"sma_120":10879.25},{"date":"2025-11-10","open":10046,"high":10367,"low":9968,"close":10240,"volume":37483,"rsi_14":33.33,"sma_20":10660.0,"sma_60":10596.0,"sma_120":10876.75},{"date":"2025-11-11","open":10192,"high":10396,"low":10094,"close":10162,"volume":15990,"rsi_14":30.69,"sma_20":10655.0,"sma_60":10591.67,"sma_120":10874.83},{"date":"2025-11-12","open":10104,"high":10347,"low":10075,"close":10260,"volume":23423,"rsi_14":37.27,"sma_20":10655.5,"sma_60":10589.17,"sma_120":10873.75},{"date":"2025-11-13","open":10260,"high":10337,"low":10114,"close":10230,"volume":15797,"rsi_14":37.27,"sma_20":10655.0,"sma_60":10587.0,"sma_120":10872.67},{"date":"2025-11-14","open":10104,"high":10201,"low":10017,"close":10017,"volume":19548,"rsi_14":29.46,"sma_20":10631.0,"sma_60":10580.67,"sma_120":10869.0},{"date":"2025-11-17","open":10026,"high":10104,"low":9987,"close":10085,"volume":16774,"rsi_14":33.58,"sma_20":10602.0,"sma_60":10576.5,"sma_120":10866.58},{"date":"2025-11-18","open":10085,"high":10094,"low":9832,"close":9871,"volume":31696,"rsi_14":29.03,"sma_20":10567.5,"sma_60":10570.0,"sma_120":10861.75},{"date":"2025-11-19","open":10007,"high":10007,"low":9803,"close":9832,"volume":16321,"rsi_14":28.3,"sma_20":10531.0,"sma_60":10566.67,"sma_120":10855.83},{"date":"2025-11-20","open":10017,"high":10055,"low":9851,"close":9929,"volume":15235,"rsi_14":34.59,"sma_20":10500.0,"sma_60":10564.83,"sma_120":10851.08},{"date":"2025-11-21","open":9841,"high":9948,"low":9793,"close":9939,"volume":17584,"rsi_14":41.18,"sma_20":10471.0,"sma_60":10562.67,"sma_120":10847.08},{"date":"2025-11-24","open":10017,"high":10017,"low":9851,"close":9910,"volume":9665,"rsi_14":37.59,"sma_20":10439.0,"sma_60":10559.83,"sma_120":10842.58},{"date":"2025-11-25","open":10017,"high":10017,"low":9822,"close":9919,"volume":12914,"rsi_14":40.16,"sma_20":10408.5,"sma_60":10558.17,"sma_120":10835.5},{"date":"2025-11-26","open":9968,"high":10114,"low":9919,"close":10085,"volume":10196,"rsi_14":52.31,"sma_20":10387.0,"sma_60":10561.67,"sma_120":10831.08},{"date":"2025-11-27","open":10017,"high":10143,"low":9929,"close":9958,"volume":10008,"rsi_14":46.81,"sma_20":10359.0,"sma_60":10560.67,"sma_120":10825.5},{"date":"2025-11-28","open":9958,"high":10075,"low":9939,"close":10055,"volume":10125,"rsi_14":42.75,"sma_20":10341.0,"sma_60":10560.0,"sma_120":10819.58},{"date":"2025-12-01","open":10055,"high":10143,"low":9987,"close":10055,"volume":7698,"rsi_14":45.53,"sma_20":10335.0,"sma_60":10562.5,"sma_120":10811.83},{"date":"2025-12-02","open":9978,"high":10123,"low":9948,"close":10104,"volume":21057,"rsi_14":43.22,"sma_20":10328.5,"sma_60":10564.83,"sma_120":10805.75},{"date":"2025-12-03","open":10143,"high":10318,"low":10036,"close":10318,"volume":67741,"rsi_14":53.28,"sma_20":10336.5,"sma_60":10568.0,"sma_120":10798.0},{"date":"2025-12-04","open":10269,"high":10454,"low":10192,"close":10357,"volume":50213,"rsi_14":64.71,"sma_20":10353.5,"sma_60":10569.17,"sma_120":10789.08},{"date":"2025-12-05","open":10386,"high":10386,"low":10192,"close":10357,"volume":47769,"rsi_14":62.5,"sma_20":10369.5,"sma_60":10570.0,"sma_120":10781.0},{"date":"2025-12-08","open":10367,"high":10367,"low":10162,"close":10347,"volume":27462,"rsi_14":76.92,"sma_20":10375.0,"sma_60":10570.67,"sma_120":10773.58},{"date":"2025-12-09","open":10328,"high":10328,"low":10162,"close":10299,"volume":21177,"rsi_14":76.09,"sma_20":10382.0,"sma_60":10570.83,"sma_120":10766.0},{"date":"2025-12-10","open":10192,"high":10250,"low":10162,"close":10162,"volume":20214,"rsi_14":62.5,"sma_20":10377.0,"sma_60":10569.0,"sma_120":10758.67},{"date":"2025-12-11","open":10162,"high":10337,"low":10143,"close":10201,"volume":13758,"rsi_14":63.64,"sma_20":10375.5,"sma_60":10567.83,"sma_120":10751.25},{"date":"2025-12-12","open":10221,"high":10561,"low":10221,"close":10512,"volume":67039,"rsi_14":74.22,"sma_20":10401.0,"sma_60":10566.0,"sma_120":10745.83},{"date":"2025-12-15","open":10425,"high":10668,"low":10415,"close":10571,"volume":31177,"rsi_14":75.19,"sma_20":10426.0,"sma_60":10567.0,"sma_120":10740.0},{"date":"2025-12-16","open":10571,"high":10571,"low":10376,"close":10425,"volume":11165,"rsi_14":63.36,"sma_20":10454.5,"sma_60":10567.33,"sma_120":10734.25},{"date":"2025-12-17","open":10503,"high":10522,"low":10376,"close":10493,"volume":17240,"rsi_14":72.0,"sma_20":10488.5,"sma_60":10568.83,"sma_120":10729.0},{"date":"2025-12-18","open":10474,"high":10551,"low":10269,"close":10464,"volume":22031,"rsi_14":67.8,"sma_20":10516.0,"sma_60":10567.83,"sma_120":10723.08},{"date":"2025-12-19","open":10542,"high":10542,"low":10299,"close":10454,"volume":21965,"rsi_14":67.23,"sma_20":10542.5,"sma_60":10566.83,"sma_120":10717.58},{"date":"2025-12-22","open":10367,"high":10425,"low":10328,"close":10357,"volume":23327,"rsi_14":60.48,"sma_20":10565.5,"sma_60":10563.83,"sma_120":10713.0},{"date":"2025-12-23","open":10367,"high":10483,"low":10328,"close":10454,"volume":17198,"rsi_14":56.25,"sma_20":10593.0,"sma_60":10562.5,"sma_120":10709.17},{"date":"2025-12-24","open":10464,"high":10551,"low":10425,"close":10444,"volume":10247,"rsi_14":54.13,"sma_20":10611.5,"sma_60":10564.83,"sma_120":10704.25},{"date":"2025-12-26","open":10561,"high":10717,"low":10522,"close":10600,"volume":117437,"rsi_14":60.0,"sma_20":10644.5,"sma_60":10570.33,"sma_120":10700.92},{"date":"2025-12-29","open":10750,"high":10750,"low":10480,"close":10490,"volume":40404,"rsi_14":45.45,"sma_20":10652.0,"sma_60":10572.0,"sma_120":10694.33},{"date":"2025-12-30","open":10550,"high":10570,"low":10430,"close":10540,"volume":12523,"rsi_14":48.48,"sma_20":10662.0,"sma_60":10572.67,"sma_120":10688.92},{"date":"2026-01-02","open":10450,"high":10510,"low":10360,"close":10400,"volume":37492,"rsi_14":48.48,"sma_20":10662.5,"sma_60":10568.5,"sma_120":10683.25},{"date":"2026-01-05","open":10400,"high":10560,"low":10310,"close":10410,"volume":40482,"rsi_14":47.53,"sma_20":10652.5,"sma_60":10564.5,"sma_120":10676.92},{"date":"2026-01-06","open":10410,"high":10550,"low":10330,"close":10410,"volume":18708,"rsi_14":34.62,"sma_20":10640.5,"sma_60":10558.33,"sma_120":10669.25},{"date":"2026-01-07","open":10410,"high":10480,"low":10280,"close":10370,"volume":23456,"rsi_14":30.47,"sma_20":10626.5,"sma_60":10552.17,"sma_120":10661.25},{"date":"2026-01-08","open":10370,"high":10370,"low":10170,"close":10170,"volume":27977,"rsi_14":29.32,"sma_20":10603.0,"sma_60":10546.0,"sma_120":10651.58},{"date":"2026-01-09","open":10090,"high":10250,"low":10090,"close":10190,"volume":17424,"rsi_14":26.56,"sma_20":10583.0,"sma_60":10540.0,"sma_120":10642.08},{"date":"2026-01-12","open":10190,"high":10250,"low":10100,"close":10160,"volume":17003,"rsi_14":26.56,"sma_20":10568.5,"sma_60":10533.67,"sma_120":10629.5},{"date":"2026-01-13","open":10200,"high":10280,"low":10160,"close":10170,"volume":20422,"rsi_14":27.34,"sma_20":10552.5,"sma_60":10527.67,"sma_120":10617.58},{"date":"2026-01-14","open":10170,"high":10370,"low":10160,"close":10240,"volume":16054,"rsi_14":33.6,"sma_20":10524.0,"sma_60":10518.67,"sma_120":10607.5},{"date":"2026-01-15","open":10240,"high":10340,"low":10210,"close":10330,"volume":18348,"rsi_14":33.06,"sma_20":10497.0,"sma_60":10508.33,"sma_120":10598.58},{"date":"2026-01-16","open":10330,"high":10330,"low":10210,"close":10210,"volume":11035,"rsi_14":30.37,"sma_20":10471.5,"sma_60":10497.83,"sma_120":10589.5},{"date":"2026-01-19","open":10210,"high":10270,"low":10090,"close":10210,"volume":33801,"rsi_14":21.01,"sma_20":10442.5,"sma_60":10487.33,"sma_120":10581.25},{"date":"2026-01-20","open":10180,"high":10430,"low":10180,"close":10360,"volume":39402,"rsi_14":43.01,"sma_20":10422.5,"sma_60":10479.5,"sma_120":10573.33},{"date":"2026-01-21","open":10300,"high":10650,"low":10150,"close":10610,"volume":49107,"rsi_14":53.1,"sma_20":10415.5,"sma_60":10476.33,"sma_120":10569.25},{"date":"2026-01-22","open":10630,"high":10980,"low":10630,"close":10940,"volume":74872,"rsi_14":70.45,"sma_20":10430.0,"sma_60":10478.17,"sma_120":10568.08},{"date":"2026-01-23","open":10990,"high":11120,"low":10810,"close":11010,"volume":64320,"rsi_14":71.74,"sma_20":10443.0,"sma_60":10481.5,"sma_120":10569.08},{"date":"2026-01-26","open":11050,"high":11170,"low":11020,"close":11050,"volume":41820,"rsi_14":72.54,"sma_20":10458.5,"sma_60":10485.67,"sma_120":10568.67},{"date":"2026-01-27","open":11060,"high":11130,"low":10610,"close":11020,"volume":45130,"rsi_14":73.05,"sma_20":10464.5,"sma_60":10489.33,"sma_120":10567.83},{"date":"2026-01-28","open":10990,"high":11040,"low":10810,"close":10960,"volume":39091,"rsi_14":81.1,"sma_20":10488.0,"sma_60":10493.67,"sma_120":10566.25},{"date":"2026-01-29","open":10960,"high":11000,"low":10720,"close":11000,"volume":51780,"rsi_14":81.4,"sma_20":10511.0,"sma_60":10502.67,"sma_120":10568.42},{"date":"2026-01-30","open":11000,"high":11450,"low":10830,"close":11360,"volume":82100,"rsi_14":87.04,"sma_20":10559.0,"sma_60":10516.67,"sma_120":10573.0},{"date":"2026-02-02","open":11360,"high":11500,"low":11120,"close":11200,"volume":56505,"rsi_14":79.1,"sma_20":10598.5,"sma_60":10529.17,"sma_120":10575.5},{"date":"2026-02-03","open":11280,"high":12000,"low":11250,"close":11880,"volume":150980,"rsi_14":84.45,"sma_20":10672.0,"sma_60":10555.33,"sma_120":10583.75},{"date":"2026-02-04","open":11760,"high":11950,"low":11620,"close":11900,"volume":83882,"rsi_14":83.98,"sma_20":10748.5,"sma_60":10581.5,"sma_120":10591.83},{"date":"2026-02-05","open":11900,"high":12220,"low":11710,"close":11760,"volume":86763,"rsi_14":83.26,"sma_20":10828.0,"sma_60":10602.0,"sma_120":10599.0},{"date":"2026-02-06","open":11700,"high":11800,"low":11360,"close":11710,"volume":68635,"rsi_14":81.51,"sma_20":10904.0,"sma_60":10623.0,"sma_120":10607.33},{"date":"2026-02-09","open":11930,"high":12380,"low":11770,"close":12030,"volume":79914,"rsi_14":82.75,"sma_20":10997.5,"sma_60":10647.67,"sma_120":10618.42},{"date":"2026-02-10","open":12030,"high":12090,"low":11850,"close":11920,"volume":36110,"rsi_14":77.18,"sma_20":11085.0,"sma_60":10671.0,"sma_120":10629.0},{"date":"2026-02-11","open":11930,"high":12050,"low":11820,"close":12030,"volume":53873,"rsi_14":74.89,"sma_20":11174.5,"sma_60":10699.83,"sma_120":10640.25},{"date":"2026-02-12","open":12050,"high":12230,"low":11880,"close":12120,"volume":34495,"rsi_14":75.11,"sma_20":11264.0,"sma_60":10729.0,"sma_120":10652.75},{"date":"2026-02-13","open":12250,"high":12250,"low":11350,"close":11840,"volume":55321,"rsi_14":66.12,"sma_20":11345.5,"sma_60":10757.17,"sma_120":10663.58},{"date":"2026-02-19","open":11800,"high":12310,"low":11480,"close":12150,"volume":101652,"rsi_14":70.7,"sma_20":11442.5,"sma_60":10791.17,"sma_120":10678.92},{"date":"2026-02-20","open":12150,"high":12210,"low":11960,"close":12100,"volume":48035,"rsi_14":70.96,"sma_20":11529.5,"sma_60":10822.67,"sma_120":10693.75},{"date":"2026-02-23","open":12200,"high":12800,"low":12010,"close":12780,"volume":127680,"rsi_14":76.49,"sma_20":11638.0,"sma_60":10865.33,"sma_120":10714.0},{"date":"2026-02-24","open":12840,"high":12840,"low":12600,"close":12840,"volume":66681,"rsi_14":74.18,"sma_20":11733.0,"sma_60":10909.5,"sma_120":10734.67},{"date":"2026-02-25","open":12840,"high":13000,"low":12680,"close":12740,"volume":56109,"rsi_14":75.67,"sma_20":11819.5,"sma_60":10951.83,"sma_120":10755.0},{"date":"2026-02-26","open":12740,"high":13010,"low":12500,"close":12900,"volume":52520,"rsi_14":70.56,"sma_20":11912.0,"sma_60":10994.0,"sma_120":10777.83},{"date":"2026-02-27","open":12700,"high":12790,"low":12240,"close":12310,"volume":75931,"rsi_14":56.72,"sma_20":11976.5,"sma_60":11028.5,"sma_120":10794.58},{"date":"2026-03-03","open":12000,"high":12385,"low":11900,"close":12050,"volume":82808,"rsi_14":54.57,"sma_20":12031.0,"sma_60":11057.0,"sma_120":10808.5},{"date":"2026-03-04","open":11980,"high":12000,"low":11070,"close":11070,"volume":92426,"rsi_14":42.2,"sma_20":12034.5,"sma_60":11069.17,"sma_120":10815.83},{"date":"2026-03-05","open":11440,"high":11810,"low":11420,"close":11770,"volume":70262,"rsi_14":47.1,"sma_20":12055.0,"sma_60":11092.17,"sma_120":10828.5},{"date":"2026-03-06","open":11600,"high":11810,"low":11500,"close":11780,"volume":59490,"rsi_14":48.4,"sma_20":12084.0,"sma_60":11111.67,"sma_120":10839.83},{"date":"2026-03-09","open":11500,"high":11500,"low":11220,"close":11340,"volume":58796,"rsi_14":42.68,"sma_20":12057.0,"sma_60":11123.17,"sma_120":10846.17},{"date":"2026-03-10","open":11450,"high":12000,"low":11450,"close":11890,"volume":49458,"rsi_14":47.78,"sma_20":12056.5,"sma_60":11143.83,"sma_120":10856.92},{"date":"2026-03-11","open":11900,"high":12430,"low":11900,"close":12200,"volume":65133,"rsi_14":53.46,"sma_20":12078.5,"sma_60":11169.83,"sma_120":10870.25},{"date":"2026-03-12","open":12350,"high":12350,"low":11970,"close":12170,"volume":67223,"rsi_14":50.2,"sma_20":12101.5,"sma_60":11196.17,"sma_120":10883.5},{"date":"2026-03-13","open":12170,"high":12910,"low":12030,"close":12720,"volume":104801,"rsi_14":55.72,"sma_20":12136.0,"sma_60":11234.0,"sma_120":10901.5},{"date":"2026-03-16","open":12720,"high":13020,"low":12650,"close":12750,"volume":100624,"rsi_14":49.69,"sma_20":12177.5,"sma_60":11271.67,"sma_120":10919.75},{"date":"2026-03-17","open":12810,"high":14880,"low":12810,"close":13500,"volume":391435,"rsi_14":56.04,"sma_20":12251.0,"sma_60":11316.5,"sma_120":10941.25},{"date":"2026-03-18","open":14050,"high":14930,"low":13720,"close":14560,"volume":375941,"rsi_14":64.17,"sma_20":12373.0,"sma_60":11378.0,"sma_120":10972.5},{"date":"2026-03-19","open":14510,"high":15420,"low":14350,"close":15400,"volume":329145,"rsi_14":67.61,"sma_20":12551.0,"sma_60":11456.0,"sma_120":11011.67},{"date":"2026-03-20","open":15900,"high":16160,"low":15200,"close":15770,"volume":200024,"rsi_14":75.15,"sma_20":12732.0,"sma_60":11539.0,"sma_120":11053.92},{"date":"2026-03-23","open":15770,"high":16900,"low":15520,"close":16650,"volume":218866,"rsi_14":80.67,"sma_20":12959.5,"sma_60":11637.17,"sma_120":11102.5},{"date":"2026-03-24","open":17000,"high":17000,"low":16000,"close":16460,"volume":234652,"rsi_14":90.16,"sma_20":13143.5,"sma_60":11732.33,"sma_120":11149.58},{"date":"2026-03-25","open":16700,"high":16720,"low":15100,"close":15800,"volume":276922,"rsi_14":80.21,"sma_20":13291.5,"sma_60":11818.17,"sma_120":11191.0},{"date":"2026-03-26","open":15900,"high":16290,"low":15700,"close":15940,"volume":115373,"rsi_14":80.59,"sma_20":13451.5,"sma_60":11904.67,"sma_120":11233.58},{"date":"2026-03-27","open":15940,"high":16570,"low":15510,"close":16010,"volume":157205,"rsi_14":86.31,"sma_20":13607.0,"sma_60":11992.5,"sma_120":11278.67},{"date":"2026-03-30","open":16030,"high":16030,"low":15400,"close":15750,"volume":107460,"rsi_14":81.43,"sma_20":13779.0,"sma_60":12073.33,"sma_120":11321.83},{"date":"2026-03-31","open":15730,"high":15840,"low":15100,"close":15180,"volume":95886,"rsi_14":73.28,"sma_20":13935.5,"sma_60":12151.5,"sma_120":11361.75},{"date":"2026-04-01","open":15660,"high":15931,"low":15129,"close":15600,"volume":129682,"rsi_14":75.11,"sma_20":14160.0,"sma_60":12235.17,"sma_120":11403.92},{"date":"2026-04-02","open":16100,"high":16310,"low":15380,"close":15570,"volume":95605,"rsi_14":72.95,"sma_20":14350.0,"sma_60":12321.33,"sma_120":11444.92},{"date":"2026-04-03","open":15580,"high":16050,"low":15310,"close":15330,"volume":80468,"rsi_14":70.09,"sma_20":14527.5,"sma_60":12403.33,"sma_120":11483.92},{"date":"2026-04-06","open":15330,"high":15610,"low":15120,"close":15130,"volume":70510,"rsi_14":63.88,"sma_20":14717.0,"sma_60":12482.0,"sma_120":11520.17},{"date":"2026-04-07","open":15200,"high":15260,"low":14520,"close":14780,"volume":80380,"rsi_14":52.13,"sma_20":14861.5,"sma_60":12555.5,"sma_120":11553.83},{"date":"2026-04-08","open":15000,"high":15380,"low":14840,"close":15270,"volume":50486,"rsi_14":48.65,"sma_20":15015.0,"sma_60":12640.5,"sma_120":11593.25},{"date":"2026-04-09","open":15290,"high":15300,"low":14500,"close":14500,"volume":66220,"rsi_14":37.81,"sma_20":15131.5,"sma_60":12712.33,"sma_120":11626.17},{"date":"2026-04-10","open":14930,"high":15060,"low":14390,"close":14520,"volume":54392,"rsi_14":25.52,"sma_20":15221.5,"sma_60":12785.0,"sma_120":11659.33},{"date":"2026-04-13","open":14720,"high":14720,"low":13510,"close":14030,"volume":63687,"rsi_14":23.87,"sma_20":15285.5,"sma_60":12849.33,"sma_120":11688.5},{"date":"2026-04-14","open":14050,"high":14770,"low":14050,"close":14490,"volume":72264,"rsi_14":35.28,"sma_20":15335.0,"sma_60":12920.17,"sma_120":11719.42},{"date":"2026-04-15","open":14500,"high":15290,"low":14500,"close":15000,"volume":98091,"rsi_14":40.25,"sma_20":15357.0,"sma_60":12998.0,"sma_120":11753.17},{"date":"2026-04-16","open":15000,"high":15300,"low":14660,"close":14850,"volume":53317,"rsi_14":38.16,"sma_20":15329.5,"sma_60":13075.33,"sma_120":11786.58},{"date":"2026-04-17","open":14840,"high":15350,"low":14790,"close":15300,"volume":88000,"rsi_14":45.58,"sma_20":15306.0,"sma_60":13160.17,"sma_120":11823.75},{"date":"2026-04-20","open":15310,"high":15500,"low":14600,"close":14950,"volume":38517,"rsi_14":47.64,"sma_20":15221.0,"sma_60":13236.67,"sma_120":11858.08},{"date":"2026-04-21","open":15000,"high":15120,"low":14840,"close":15010,"volume":35331,"rsi_14":43.96,"sma_20":15148.5,"sma_60":13310.0,"sma_120":11893.17},{"date":"2026-04-22","open":15340,"high":15440,"low":14960,"close":15060,"volume":37173,"rsi_14":44.44,"sma_20":15111.5,"sma_60":13378.67,"sma_120":11928.42},{"date":"2026-04-23","open":15230,"high":15230,"low":14840,"close":15010,"volume":97147,"rsi_14":46.36,"sma_20":15065.0,"sma_60":13445.33,"sma_120":11963.42},{"date":"2026-04-24","open":14960,"high":15010,"low":14580,"close":14850,"volume":82214,"rsi_14":46.79,"sma_20":15007.0,"sma_60":13508.67,"sma_120":11997.17},{"date":"2026-04-27","open":14900,"high":15100,"low":14710,"close":14840,"volume":39148,"rsi_14":50.75,"sma_20":14961.5,"sma_60":13572.33,"sma_120":12030.83},{"date":"2026-04-28","open":14870,"high":15620,"low":14870,"close":15130,"volume":98347,"rsi_14":48.17,"sma_20":14959.0,"sma_60":13641.83,"sma_120":12067.75},{"date":"2026-04-29","open":15310,"high":16710,"low":14920,"close":16130,"volume":296801,"rsi_14":70.12,"sma_20":14987.5,"sma_60":13727.33,"sma_120":12115.0},{"date":"2026-04-30","open":16150,"high":16210,"low":15320,"close":15360,"volume":96121,"rsi_14":58.75,"sma_20":14977.0,"sma_60":13794.0,"sma_120":12155.33},{"date":"2026-05-04","open":15700,"high":15800,"low":15360,"close":15750,"volume":73551,"rsi_14":68.3,"sma_20":14998.0,"sma_60":13869.83,"sma_120":12199.5},{"date":"2026-05-06","open":15710,"high":16010,"low":15170,"close":15400,"volume":118370,"rsi_14":59.91,"sma_20":15011.5,"sma_60":13928.5,"sma_120":12241.92},{"date":"2026-05-07","open":15580,"high":15580,"low":15110,"close":15300,"volume":71853,"rsi_14":53.59,"sma_20":15037.5,"sma_60":13985.17,"sma_120":12283.33},{"date":"2026-05-08","open":15300,"high":15580,"low":15190,"close":15450,"volume":42628,"rsi_14":57.18,"sma_20":15046.5,"sma_60":14046.67,"sma_120":12324.33},{"date":"2026-05-11","open":15450,"high":16240,"low":14310,"close":14450,"volume":130359,"rsi_14":41.01,"sma_20":15044.0,"sma_60":14092.33,"sma_120":12357.67},{"date":"2026-05-12","open":14450,"high":14560,"low":13800,"close":13980,"volume":127806,"rsi_14":40.0,"sma_20":15017.0,"sma_60":14124.83,"sma_120":12386.25},{"date":"2026-05-13","open":13970,"high":14390,"low":13550,"close":14380,"volume":53713,"rsi_14":43.93,"sma_20":15034.5,"sma_60":14165.83,"sma_120":12418.42},{"date":"2026-05-14","open":14380,"high":14410,"low":13950,"close":14100,"volume":49377,"rsi_14":41.14,"sma_20":15015.0,"sma_60":14200.33,"sma_120":12450.08},{"date":"2026-05-15","open":14440,"high":14440,"low":13300,"close":13700,"volume":94191,"rsi_14":38.65,"sma_20":14950.0,"sma_60":14226.67,"sma_120":12477.83},{"date":"2026-05-18","open":13400,"high":13690,"low":12840,"close":13200,"volume":80280,"rsi_14":36.5,"sma_20":14867.5,"sma_60":14249.33,"sma_120":12503.25},{"date":"2026-05-19","open":13330,"high":13330,"low":12730,"close":12990,"volume":67241,"rsi_14":35.34,"sma_20":14752.0,"sma_60":14263.33,"sma_120":12527.25},{"date":"2026-05-20","open":12830,"high":12990,"low":12330,"close":12740,"volume":64704,"rsi_14":30.94,"sma_20":14641.5,"sma_60":14274.0,"sma_120":12548.33},{"date":"2026-05-21","open":13210,"high":13290,"low":12760,"close":12810,"volume":60213,"rsi_14":18.91,"sma_20":14531.5,"sma_60":14274.5,"sma_120":12569.92},{"date":"2026-05-22","open":12820,"high":14100,"low":12820,"close":13940,"volume":55419,"rsi_14":37.54,"sma_20":14475.5,"sma_60":14292.83,"sma_120":12601.17},{"date":"2026-05-26","open":14600,"high":17990,"low":14460,"close":16700,"volume":1636169,"rsi_14":55.89,"sma_20":14560.0,"sma_60":14358.83,"sma_120":12655.33},{"date":"2026-05-27","open":16780,"high":17440,"low":15150,"close":15180,"volume":418019,"rsi_14":48.81,"sma_20":14576.5,"sma_60":14396.83,"sma_120":12695.42},{"date":"2026-05-28","open":15180,"high":15790,"low":14520,"close":15150,"volume":233676,"rsi_14":49.18,"sma_20":14592.0,"sma_60":14444.17,"sma_120":12736.33},{"date":"2026-05-29","open":15300,"high":15800,"low":14200,"close":14360,"volume":153188,"rsi_14":44.44,"sma_20":14553.5,"sma_60":14482.67,"sma_120":12769.83},{"date":"2026-06-01","open":14260,"high":14260,"low":13150,"close":13530,"volume":119460,"rsi_14":45.23,"sma_20":14423.5,"sma_60":14523.67,"sma_120":12796.42},{"date":"2026-06-02","open":13500,"high":13500,"low":12930,"close":13200,"volume":131929,"rsi_14":45.89,"sma_20":14315.5,"sma_60":14547.5,"sma_120":12819.83},{"date":"2026-06-04","open":12990,"high":13560,"low":12990,"close":13500,"volume":66175,"rsi_14":45.32,"sma_20":14203.0,"sma_60":14576.17,"sma_120":12843.92},{"date":"2026-06-05","open":13170,"high":13500,"low":12790,"close":13100,"volume":75257,"rsi_14":44.75,"sma_20":14088.0,"sma_60":14605.5,"sma_120":12864.33},{"date":"2026-06-08","open":12500,"high":12720,"low":12100,"close":12160,"volume":118075,"rsi_14":42.35,"sma_20":13931.0,"sma_60":14610.0,"sma_120":12876.92},{"date":"2026-06-09","open":12160,"high":12750,"low":12160,"close":12580,"volume":51233,"rsi_14":46.89,"sma_20":13787.5,"sma_60":14616.33,"sma_120":12893.08},{"date":"2026-06-10","open":12510,"high":12910,"low":12030,"close":12570,"volume":53820,"rsi_14":47.85,"sma_20":13693.5,"sma_60":14623.0,"sma_120":12909.58},{"date":"2026-06-11","open":12570,"high":13390,"low":12250,"close":13120,"volume":54263,"rsi_14":51.88,"sma_20":13650.5,"sma_60":14629.67,"sma_120":12931.83},{"date":"2026-06-12","open":13450,"high":13770,"low":13270,"close":13320,"volume":39362,"rsi_14":52.5,"sma_20":13597.5,"sma_60":14639.17,"sma_120":12955.42},{"date":"2026-06-15","open":13440,"high":13890,"low":13440,"close":13650,"volume":57514,"rsi_14":48.46,"sma_20":13575.0,"sma_60":14641.67,"sma_120":12979.08},{"date":"2026-06-16","open":13490,"high":14160,"low":13470,"close":14100,"volume":51708,"rsi_14":31.69,"sma_20":13595.0,"sma_60":14634.0,"sma_120":13006.0},{"date":"2026-06-17","open":13960,"high":14100,"low":13710,"close":13880,"volume":27280,"rsi_14":38.79,"sma_20":13629.0,"sma_60":14608.67,"sma_120":13032.33},{"date":"2026-06-18","open":13720,"high":15000,"low":13500,"close":14790,"volume":184809,"rsi_14":47.31,"sma_20":13719.0,"sma_60":14592.33,"sma_120":13065.67},{"date":"2026-06-19","open":14780,"high":17000,"low":14000,"close":14340,"volume":635455,"rsi_14":49.84,"sma_20":13799.0,"sma_60":14553.83,"sma_120":13095.5},{"date":"2026-06-22","open":14000,"high":14780,"low":13720,"close":14580,"volume":154694,"rsi_14":59.13,"sma_20":13887.5,"sma_60":14522.5,"sma_120":13127.42},{"date":"2026-06-23","open":14400,"high":14600,"low":13840,"close":13920,"volume":127617,"rsi_14":55.92,"sma_20":13886.5,"sma_60":14491.17,"sma_120":13154.67},{"date":"2026-06-24","open":13910,"high":14020,"low":13200,"close":13870,"volume":76009,"rsi_14":53.17,"sma_20":13745.0,"sma_60":14456.67,"sma_120":13180.67},{"date":"2026-06-25","open":14200,"high":14490,"low":13890,"close":14460,"volume":61859,"rsi_14":61.3,"sma_20":13709.0,"sma_60":14430.83,"sma_120":13211.67},{"date":"2026-06-26","open":14450,"high":14590,"low":13820,"close":14370,"volume":62420,"rsi_14":71.37,"sma_20":13670.0,"sma_60":14407.83,"sma_120":13240.58},{"date":"2026-06-29","open":14060,"high":15140,"low":14000,"close":14710,"volume":63414,"rsi_14":70.92,"sma_20":13687.5,"sma_60":14400.0,"sma_120":13275.75},{"date":"2026-06-30","open":14550,"high":15550,"low":14550,"close":14990,"volume":72423,"rsi_14":72.57,"sma_20":13760.5,"sma_60":14390.5,"sma_120":13312.83},{"date":"2026-07-01","open":15000,"high":16750,"low":14900,"close":16170,"volume":168256,"rsi_14":75.46,"sma_20":13909.0,"sma_60":14400.5,"sma_120":13360.92},{"date":"2026-07-02","open":15810,"high":16540,"low":15300,"close":15500,"volume":106623,"rsi_14":66.87,"sma_20":14009.0,"sma_60":14403.33,"sma_120":13403.33},{"date":"2026-07-03","open":15400,"high":16130,"low":15200,"close":15850,"volume":82180,"rsi_14":66.98,"sma_20":14146.5,"sma_60":14415.33,"sma_120":13448.67},{"date":"2026-07-06","open":15920,"high":16500,"low":14210,"close":15180,"volume":165735,"rsi_14":58.06,"sma_20":14297.5,"sma_60":14422.0,"sma_120":13488.75},{"date":"2026-07-07","open":15480,"high":16050,"low":14800,"close":15600,"volume":116188,"rsi_14":62.46,"sma_20":14448.5,"sma_60":14427.5,"sma_120":13534.0},{"date":"2026-07-08","open":15610,"high":16480,"low":15200,"close":15630,"volume":136345,"rsi_14":56.98,"sma_20":14601.5,"sma_60":14446.33,"sma_120":13579.33},{"date":"2026-07-09","open":15590,"high":15960,"low":14770,"close":14770,"volume":82741,"rsi_14":53.34,"sma_20":14684.0,"sma_60":14450.5,"sma_120":13617.75},{"date":"2026-07-10","open":14870,"high":15000,"low":14420,"close":14710,"volume":72933,"rsi_14":51.04,"sma_20":14753.5,"sma_60":14461.83,"sma_120":13655.58},{"date":"2026-07-13","open":14500,"high":15100,"low":14210,"close":14290,"volume":57098,"rsi_14":53.08,"sma_20":14785.5,"sma_60":14458.5,"sma_120":13689.33},{"date":"2026-07-14","open":14290,"high":14330,"low":13850,"close":14030,"volume":95193,"rsi_14":51.29,"sma_20":14782.0,"sma_60":14442.33,"sma_120":13720.17},{"date":"2026-07-15","open":14450,"high":16180,"low":14400,"close":14760,"volume":94330,"rsi_14":52.36,"sma_20":14826.0,"sma_60":14440.83,"sma_120":13758.08},{"date":"2026-07-16","open":14940,"high":14940,"low":14150,"close":14150,"volume":44195,"rsi_14":48.4,"sma_20":14794.0,"sma_60":14421.67,"sma_120":13790.92},{"date":"2026-07-20","open":13960,"high":14200,"low":13300,"close":13390,"volume":57966,"rsi_14":40.96,"sma_20":14746.5,"sma_60":14395.67,"sma_120":13816.17},{"date":"2026-07-21","open":13410,"high":13420,"low":12720,"close":12990,"volume":50638,"rsi_14":36.52,"sma_20":14667.0,"sma_60":14362.0,"sma_120":13836.0},{"date":"2026-07-22","open":13100,"high":13480,"low":13000,"close":13100,"volume":30712,"rsi_14":25.83,"sma_20":14626.0,"sma_60":14329.33,"sma_120":13854.0},{"date":"2026-07-23","open":13100,"high":13390,"low":13050,"close":13380,"volume":28309,"rsi_14":32.21,"sma_20":14601.5,"sma_60":14302.17,"sma_120":13873.75},{"date":"2026-07-24","open":13320,"high":13450,"low":12950,"close":13200,"volume":27775,"rsi_14":27.12,"sma_20":14538.5,"sma_60":14274.67,"sma_120":13891.67},{"date":"2026-07-27","open":13320,"high":13440,"low":12830,"close":13020,"volume":21182,"rsi_14":29.62,"sma_20":14471.0,"sma_60":14244.33,"sma_120":13908.33},{"date":"2026-07-28","open":13120,"high":13120,"low":12320,"close":12650,"volume":41172,"rsi_14":21.9,"sma_20":14368.0,"sma_60":14203.0,"sma_120":13922.42},{"date":"2026-07-29","open":12650,"high":12830,"low":11910,"close":12360,"volume":70876,"rsi_14":20.33,"sma_20":14236.5,"sma_60":14140.17,"sma_120":13933.75},{"date":"2026-07-30","open":12360,"high":12980,"low":12190,"close":12630,"volume":52973,"rsi_14":28.25,"sma_20":14059.5,"sma_60":14094.67,"sma_120":13944.33},{"date":"2026-07-31","open":13070,"high":13530,"low":12690,"close":13150,"volume":44563,"rsi_14":35.5,"sma_20":13942.0,"sma_60":14051.33,"sma_120":13960.58},{"date":"2026-08-03","open":13150,"high":13500,"low":13020,"close":13050,"volume":14808,"rsi_14":37.75,"sma_20":13802.0,"sma_60":14012.17,"sma_120":13970.33},{"date":"2026-08-04","open":13130,"high":13480,"low":13020,"close":13320,"volume":29551,"rsi_14":43.0,"sma_20":13709.0,"sma_60":13979.17,"sma_120":13982.17},{"date":"2026-08-05","open":13320,"high":13840,"low":13320,"close":13790,"volume":31500,"rsi_14":39.92,"sma_20":13618.5,"sma_60":13951.5,"sma_120":13999.08},{"date":"2026-08-06","open":13790,"high":14130,"low":13460,"close":13800,"volume":21061,"rsi_14":45.84,"sma_20":13527.0,"sma_60":13940.67,"sma_120":14016.5},{"date":"2026-08-07","open":13800,"high":13880,"low":13280,"close":13570,"volume":36109,"rsi_14":52.45,"sma_20":13467.0,"sma_60":13933.83,"sma_120":14029.33},{"date":"2026-08-10","open":13820,"high":14150,"low":13640,"close":13930,"volume":24507,"rsi_14":62.91,"sma_20":13428.0,"sma_60":13926.33,"sma_120":14046.08},{"date":"2026-08-11","open":13930,"high":13990,"low":13630,"close":13930,"volume":16176,"rsi_14":61.76,"sma_20":13410.0,"sma_60":13923.5,"sma_120":14061.92},{"date":"2026-08-12","open":13930,"high":14300,"low":13790,"close":14090,"volume":34124,"rsi_14":60.41,"sma_20":13413.0,"sma_60":13930.0,"sma_120":14078.33},{"date":"2026-08-13","open":14110,"high":14450,"low":13900,"close":14020,"volume":29374,"rsi_14":62.42,"sma_20":13376.0,"sma_60":13943.67,"sma_120":14096.5},{"date":"2026-08-14","open":14020,"high":14340,"low":13770,"close":14340,"volume":32693,"rsi_14":69.19,"sma_20":13385.5,"sma_60":13966.17,"sma_120":14114.75},{"date":"2026-08-18","open":14480,"high":14480,"low":13170,"close":13310,"volume":66806,"rsi_14":58.05,"sma_20":13381.5,"sma_60":13975.67,"sma_120":14124.83},{"date":"2026-08-19","open":13150,"high":13230,"low":12620,"close":12690,"volume":46237,"rsi_14":53.72,"sma_20":13366.5,"sma_60":13973.67,"sma_120":14124.08},{"date":"2026-08-20","open":12850,"high":12850,"low":12310,"close":12560,"volume":78293,"rsi_14":49.18,"sma_20":13339.5,"sma_60":13950.67,"sma_120":14121.75},{"date":"2026-08-21","open":12560,"high":12560,"low":11950,"close":12040,"volume":46327,"rsi_14":37.06,"sma_20":13272.5,"sma_60":13873.0,"sma_120":14115.92},{"date":"2026-08-24","open":12040,"high":12300,"low":11940,"close":12230,"volume":25910,"rsi_14":40.64,"sma_20":13224.0,"sma_60":13823.83,"sma_120":14110.33},{"date":"2026-08-25","open":12230,"high":12370,"low":11850,"close":12350,"volume":15848,"rsi_14":38.53,"sma_20":13190.5,"sma_60":13777.17,"sma_120":14110.67},{"date":"2026-08-26","open":12260,"high":12430,"low":12160,"close":12330,"volume":32589,"rsi_14":30.69,"sma_20":13174.5,"sma_60":13743.33,"sma_120":14113.0},{"date":"2026-08-27","open":12330,"high":12480,"low":12190,"close":12280,"volume":16248,"rsi_14":30.1,"sma_20":13170.5,"sma_60":13722.5,"sma_120":14123.08},{"date":"2026-08-28","open":12280,"high":12380,"low":12150,"close":12300,"volume":17623,"rsi_14":32.41,"sma_20":13154.0,"sma_60":13707.5,"sma_120":14127.5},{"date":"2026-08-31","open":12300,"high":12340,"low":12100,"close":12330,"volume":9170,"rsi_14":25.61,"sma_20":13113.0,"sma_60":13688.0,"sma_120":14132.08},{"date":"2026-09-01","open":12280,"high":12500,"low":12150,"close":12210,"volume":12922,"rsi_14":24.71,"sma_20":13071.0,"sma_60":13673.17,"sma_120":14139.33},{"date":"2026-09-02","open":12100,"high":12220,"low":11900,"close":12050,"volume":18199,"rsi_14":20.0,"sma_20":13007.5,"sma_60":13671.33,"sma_120":14140.67},{"date":"2026-09-03","open":12070,"high":12130,"low":11890,"close":12040,"volume":21471,"rsi_14":20.36,"sma_20":12920.0,"sma_60":13662.33,"sma_120":14139.33},{"date":"2026-09-04","open":12050,"high":12160,"low":12000,"close":12130,"volume":8890,"rsi_14":14.47,"sma_20":12836.5,"sma_60":13655.0,"sma_120":14139.0},{"date":"2026-09-07","open":12190,"high":12230,"low":12010,"close":12190,"volume":11104,"rsi_14":23.83,"sma_20":12767.5,"sma_60":13639.5,"sma_120":14134.58},{"date":"2026-09-08","open":12190,"high":12400,"low":12070,"close":12140,"volume":16727,"rsi_14":32.48,"sma_20":12678.0,"sma_60":13619.83,"sma_120":14129.5},{"date":"2026-09-09","open":12050,"high":12260,"low":12000,"close":12150,"volume":15413,"rsi_14":35.86,"sma_20":12589.0,"sma_60":13594.83,"sma_120":14118.25},{"date":"2026-09-10","open":12150,"high":12380,"low":11970,"close":12320,"volume":12359,"rsi_14":62.73,"sma_20":12500.5,"sma_60":13565.17,"sma_120":14099.58},{"date":"2026-09-11","open":12070,"high":12510,"low":12000,"close":12320,"volume":15529,"rsi_14":54.95,"sma_20":12415.5,"sma_60":13539.17,"sma_120":14073.92},{"date":"2026-09-14","open":12320,"high":12980,"low":12120,"close":12320,"volume":14051,"rsi_14":48.1,"sma_20":12314.5,"sma_60":13498.0,"sma_120":14045.17},{"date":"2026-09-15","open":12400,"high":12430,"low":12060,"close":12210,"volume":18962,"rsi_14":43.18,"sma_20":12259.5,"sma_60":13462.5,"sma_120":14008.17},{"date":"2026-09-16","open":12500,"high":13740,"low":12130,"close":12370,"volume":107111,"rsi_14":54.55,"sma_20":12243.5,"sma_60":13425.67,"sma_120":13974.08},{"date":"2026-09-17","open":12360,"high":12500,"low":12280,"close":12450,"volume":18455,"rsi_14":57.14,"sma_20":12238.0,"sma_60":13401.17,"sma_120":13946.17},{"date":"2026-09-18","open":12490,"high":12970,"low":12440,"close":12670,"volume":26121,"rsi_14":63.71,"sma_20":12269.5,"sma_60":13381.17,"sma_120":13918.92},{"date":"2026-09-21","open":12670,"high":12840,"low":12270,"close":12490,"volume":25029,"rsi_14":60.77,"sma_20":12282.5,"sma_60":13348.33,"sma_120":13889.58},{"date":"2026-09-22","open":12700,"high":12830,"low":12440,"close":12660,"volume":24581,"rsi_14":73.28,"sma_20":12298.0,"sma_60":13319.83,"sma_120":13863.83},{"date":"2026-09-23","open":12660,"high":12800,"low":12510,"close":12760,"volume":20515,"rsi_14":75.71,"sma_20":12319.5,"sma_60":13287.33,"sma_120":13843.67},{"date":"2026-09-28","open":12720,"high":12920,"low":12600,"close":12600,"volume":14395,"rsi_14":65.99,"sma_20":12335.5,"sma_60":13247.5,"sma_120":13819.0},{"date":"2026-09-29","open":12620,"high":12770,"low":12560,"close":12720,"volume":10347,"rsi_14":67.32,"sma_20":12356.5,"sma_60":13190.0,"sma_120":13795.25},{"date":"2026-09-30","open":12830,"high":12830,"low":12450,"close":12450,"volume":19508,"rsi_14":58.86,"sma_20":12362.5,"sma_60":13139.17,"sma_120":13771.25},{"date":"2026-10-01","open":12550,"high":12630,"low":12380,"close":12630,"volume":16032,"rsi_14":62.5,"sma_20":12383.5,"sma_60":13085.5,"sma_120":13750.42},{"date":"2026-10-02","open":12500,"high":12740,"low":12400,"close":12570,"volume":15512,"rsi_14":56.91,"sma_20":12409.5,"sma_60":13042.0,"sma_120":13732.0},{"date":"2026-10-06","open":12570,"high":12730,"low":12420,"close":12690,"volume":15494,"rsi_14":59.59,"sma_20":12442.0,"sma_60":12993.5,"sma_120":13710.5},{"date":"2026-10-07","open":12640,"high":12740,"low":12440,"close":12500,"volume":18618,"rsi_14":54.25,"sma_20":12460.5,"sma_60":12941.33,"sma_120":13693.83},{"date":"2026-10-08","open":12450,"high":12620,"low":12120,"close":12410,"volume":31479,"rsi_14":54.76,"sma_20":12471.5,"sma_60":12902.0,"sma_120":13676.25},{"date":"2026-10-12","open":12530,"high":13060,"low":12320,"close":12940,"volume":68108,"rsi_14":61.54,"sma_20":12511.5,"sma_60":12872.5,"sma_120":13667.17},{"date":"2026-10-13","open":12920,"high":13160,"low":12610,"close":13010,"volume":47218,"rsi_14":61.38,"sma_20":12554.5,"sma_60":12851.17,"sma_120":13654.83},{"date":"2026-10-14","open":13010,"high":13220,"low":12350,"close":12720,"volume":39101,"rsi_14":50.99,"sma_20":12574.5,"sma_60":12829.33,"sma_120":13635.83},{"date":"2026-10-15","open":12480,"high":12480,"low":11860,"close":11910,"volume":54091,"rsi_14":40.82,"sma_20":12554.0,"sma_60":12781.83,"sma_120":13611.33},{"date":"2026-10-16","open":12020,"high":12320,"low":12020,"close":12250,"volume":33658,"rsi_14":43.84,"sma_20":12550.5,"sma_60":12750.17,"sma_120":13585.92},{"date":"2026-10-19","open":11950,"high":12380,"low":11950,"close":12150,"volume":19848,"rsi_14":40.84,"sma_20":12547.5,"sma_60":12729.5,"sma_120":13562.58},{"date":"2026-10-20","open":12490,"high":12490,"low":11980,"close":11980,"volume":21316,"rsi_14":40.72,"sma_20":12528.0,"sma_60":12712.67,"sma_120":13537.33},{"date":"2026-10-21","open":12110,"high":12180,"low":11950,"close":11990,"volume":28387,"rsi_14":38.7,"sma_20":12505.0,"sma_60":12694.17,"sma_120":13511.75},{"date":"2026-10-22","open":12250,"high":12250,"low":11740,"close":11850,"volume":16507,"rsi_14":40.32,"sma_20":12464.0,"sma_60":12668.67,"sma_120":13485.42},{"date":"2026-10-23","open":11480,"high":11820,"low":11091,"close":11820,"volume":22290,"rsi_14":36.27,"sma_20":12430.5,"sma_60":12645.67,"sma_120":13460.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.61,"pbr":0.42,"ttm_eps":null,"close":8774.0664},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.88,"pbr":0.44,"ttm_eps":null,"close":8953.3213},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.28,"pbr":0.47,"ttm_eps":null,"close":9578.8994},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.99,"pbr":0.48,"ttm_eps":null,"close":9753.9453},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.68,"pbr":0.53,"ttm_eps":null,"close":10901.4678},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.1,"pbr":0.5,"ttm_eps":null,"close":10356.8809},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":40.91,"pbr":0.51,"ttm_eps":null,"close":10540.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":75.02,"pbr":0.73,"ttm_eps":null,"close":15180.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":69.74,"pbr":0.64,"ttm_eps":null,"close":14990.0}],"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":"삼영전자","phase":"above-fold","symbol_resolved":true}