{"status":"ok","report":{"price_analysis":{"current":8910.0,"change_1d":-3.1,"change_7d":-13.3,"change_30d":5.8,"high_30d":11970.0,"low_30d":8170.0,"position_in_range":19.0,"support":8550.0,"resistance":11590.0},"summary":"비츠로테크(042370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2334.45억. 현재가 8,910원, 전일 대비 -3.2%, 30일 +5.8%. PER 5.4배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.22만, 기관 순매수 9.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 2.3%입니다. 시가총액 2334.45억. 매출 4588.73억, 영업이익 586.95억.","grade":"C","comment":"PER 5.39배, ROE 2.3%","per":5.39,"pbr":0.46,"roe":2.3,"eps":1652.56,"revenue":458873282654.0,"operating_income":58694648652.0,"net_income":53807633603.0,"market_cap":233445367980,"profit_margin":11.73,"roa":1.64,"operating_margin":12.79,"gross_margin":25.16,"debt_ratio":0.4038125017346333,"total_assets":708811254927.0,"total_equity":504918750938.0,"total_debt":203892503989.0,"dividend_yield":0.36,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-81.42)가 시그널선(152.10)을 하회합니다(데드크로스). SMA20 10310, SMA60 9162 — 혼조세입니다. 볼린저밴드 8744~11876 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.779816513761475,"macd":-81.41902859979746,"macd_signal":152.10229451155007,"sma_20":10310.0,"sma_60":9162.5,"bb_upper":11875.771375392973,"bb_lower":8744.228624607027,"atr_14":825.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.22만, 기관 순매수 9.00. 30일 누적: 외국인 -178.23만, 기관 2018.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":12218.0,"institutional_flow":9.0,"data":[{"date":"2026-10-23","foreign_net":13059.0,"institution_net":2.0,"retail_net":-13061.0},{"date":"2026-10-22","foreign_net":12425.0,"institution_net":5.0,"retail_net":-12430.0},{"date":"2026-10-21","foreign_net":4378.0,"institution_net":1.0,"retail_net":-4379.0},{"date":"2026-10-20","foreign_net":-43324.0,"institution_net":1.0,"retail_net":43323.0},{"date":"2026-10-19","foreign_net":25680.0,"institution_net":0.0,"retail_net":-25680.0},{"date":"2026-10-16","foreign_net":-9289.0,"institution_net":3.0,"retail_net":9286.0},{"date":"2026-10-15","foreign_net":2699.0,"institution_net":3.0,"retail_net":-2702.0},{"date":"2026-10-14","foreign_net":-13224.0,"institution_net":-1.0,"retail_net":13225.0},{"date":"2026-10-13","foreign_net":45639.0,"institution_net":-2.0,"retail_net":-45637.0},{"date":"2026-10-12","foreign_net":70560.0,"institution_net":1.0,"retail_net":-70561.0},{"date":"2026-10-08","foreign_net":-63897.0,"institution_net":2.0,"retail_net":63895.0},{"date":"2026-10-07","foreign_net":-237715.0,"institution_net":3.0,"retail_net":237712.0},{"date":"2026-10-06","foreign_net":-96840.0,"institution_net":1998.0,"retail_net":94842.0},{"date":"2026-10-02","foreign_net":21963.0,"institution_net":1.0,"retail_net":-21964.0},{"date":"2026-10-01","foreign_net":-30791.0,"institution_net":2.0,"retail_net":30789.0},{"date":"2026-09-30","foreign_net":-42143.0,"institution_net":0.0,"retail_net":42143.0},{"date":"2026-09-29","foreign_net":-101446.0,"institution_net":0.0,"retail_net":101446.0},{"date":"2026-09-28","foreign_net":15966.0,"institution_net":0.0,"retail_net":-15966.0},{"date":"2026-09-23","foreign_net":-202952.0,"institution_net":0.0,"retail_net":202952.0},{"date":"2026-09-22","foreign_net":-279360.0,"institution_net":0.0,"retail_net":279360.0},{"date":"2026-09-21","foreign_net":-266242.0,"institution_net":0.0,"retail_net":266242.0},{"date":"2026-09-18","foreign_net":-303948.0,"institution_net":-772.0,"retail_net":304720.0},{"date":"2026-09-17","foreign_net":-157772.0,"institution_net":771.0,"retail_net":157001.0},{"date":"2026-09-16","foreign_net":-50331.0,"institution_net":0.0,"retail_net":50331.0},{"date":"2026-09-15","foreign_net":2255.0,"institution_net":0.0,"retail_net":-2255.0},{"date":"2026-09-14","foreign_net":-21858.0,"institution_net":0.0,"retail_net":21858.0},{"date":"2026-09-11","foreign_net":-35739.0,"institution_net":0.0,"retail_net":35739.0},{"date":"2026-09-10","foreign_net":-2770.0,"institution_net":0.0,"retail_net":2770.0},{"date":"2026-09-09","foreign_net":-21498.0,"institution_net":0.0,"retail_net":21498.0},{"date":"2026-09-08","foreign_net":-15832.0,"institution_net":0.0,"retail_net":15832.0}],"periods":{"d1":{"foreign_net":13059.0,"institution_net":2.0,"retail_net":-13061.0},"d3":{"foreign_net":29862.0,"institution_net":8.0,"retail_net":-29870.0},"d7":{"foreign_net":5628.0,"institution_net":15.0,"retail_net":-5643.0},"d14":{"foreign_net":-267886.0,"institution_net":2017.0,"retail_net":265869.0},"d30":{"foreign_net":-1782347.0,"institution_net":2018.0,"retail_net":1780329.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.7,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-11.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.8,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 3.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.14,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":345.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.7%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.4,"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":25.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.73,"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":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.39,"current_pbr":0.46,"per_5y_high":12.92,"per_5y_low":4.22,"per_5y_avg":6.57,"per_percentile":33.3,"pbr_5y_high":1.2,"pbr_5y_low":0.8,"pbr_5y_avg":0.98,"pbr_percentile":0.0,"per_5y_median":5.68,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":12.92,"pbr":1.2},{"quarter":"2024-Q3","per":8.22,"pbr":0.92},{"quarter":"2024-Q4","per":4.22,"pbr":0.8},{"quarter":"2025-Q1","per":4.47,"pbr":0.85},{"quarter":"2025-Q2","per":6.79,"pbr":1.1},{"quarter":"2025-Q3","per":5.06,"pbr":0.95},{"quarter":"2025-Q4","per":5.47,"pbr":0.92},{"quarter":"2026-Q1","per":6.3,"pbr":1.12},{"quarter":"2026-Q2","per":5.68,"pbr":0.93},{"quarter":"현재","per":5.39,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9206.9795,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7215.7485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6683.5864,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7100.6895,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9315.3105,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8302.3447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.92,"eps":712.73,"close":9206.98,"source":"reported"},{"date":"2024-07","per":11.26,"eps":712.73,"close":8024.07,"source":"reported"},{"date":"2024-08","per":10.08,"eps":712.73,"close":7186.18,"source":"reported"},{"date":"2024-09","per":8.22,"eps":877.98,"close":7215.75,"source":"reported"},{"date":"2024-10","per":7.71,"eps":877.98,"close":6772.16,"source":"reported"},{"date":"2024-11","per":7.92,"eps":877.98,"close":6949.59,"source":"reported"},{"date":"2024-12","per":4.22,"eps":1585.29,"close":6683.59,"source":"reported"},{"date":"2025-01","per":4.73,"eps":1585.29,"close":7497.93,"source":"reported"},{"date":"2025-02","per":4.77,"eps":1585.29,"close":7567.45,"source":"reported"},{"date":"2025-03","per":4.47,"eps":1589.76,"close":7100.69,"source":"reported"},{"date":"2025-04","per":4.87,"eps":1589.76,"close":7736.28,"source":"reported"},{"date":"2025-05","per":4.78,"eps":1589.76,"close":7597.24,"source":"reported"},{"date":"2025-06","per":6.79,"eps":1372.74,"close":9315.31,"source":"reported"},{"date":"2025-07","per":6.2,"eps":1372.74,"close":8510.9,"source":"reported"},{"date":"2025-08","per":6.1,"eps":1372.74,"close":8371.86,"source":"reported"},{"date":"2025-09","per":5.06,"eps":1639.2,"close":8302.34,"source":"reported"},{"date":"2025-10","per":5.35,"eps":1639.2,"close":8769.1,"source":"reported"},{"date":"2025-11","per":4.83,"eps":1639.2,"close":7924.97,"source":"reported"},{"date":"2025-12","per":5.47,"eps":1629.31,"close":8920.0,"source":"reported"},{"date":"2026-01","per":6.63,"eps":1629.31,"close":10800.0,"source":"reported"},{"date":"2026-02","per":6.44,"eps":1629.31,"close":10500.0,"source":"reported"},{"date":"2026-03","per":6.3,"eps":1729.69,"close":10890.0,"source":"reported"},{"date":"2026-04","per":9.8,"eps":1729.69,"close":16950.0,"source":"reported"},{"date":"2026-05","per":7.43,"eps":1729.69,"close":12860.0,"source":"reported"},{"date":"2026-06","per":5.68,"eps":1652.56,"close":9380.0,"source":"reported"},{"date":"2026-07","per":4.59,"eps":1652.56,"close":7580.0,"source":"reported"},{"date":"2026-08","per":5.14,"eps":1652.56,"close":8500.0,"source":"reported"},{"date":"2026-09","per":6.47,"eps":1652.56,"close":10690.0,"source":"reported"},{"date":"2026-10","per":5.29,"eps":1652.56,"close":8750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.54,"std":2.13,"upper_1sd":8.66,"lower_1sd":4.41,"current":5.29,"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":0.36,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":51.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.36,"summary":"배당수익률 0.36%","metrics":[{"name":"배당수익률","value":0.36,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-24T01:52:44.640888+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.02304791307785868,"dividend_yield":null,"eps":43.0,"revenue":123206867635.0,"operating_income":11817356978.0,"net_income":11637323483.0,"market_cap":null,"profit_margin":0.09445352930711247,"operating_margin":0.09591475868868679,"roa":0.01641808507146027,"gross_margin":0.2516055141409488,"total_equity":504918750938.0,"total_assets":708811254927.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":66.4,"pbr":1.7,"roe":0.025118009623385226,"dividend_yield":0.36,"eps":467.13,"revenue":105602675364.0,"operating_income":13306256314.0,"net_income":12238806302.0,"market_cap":440200000000.0,"profit_margin":0.11589485076788324,"operating_margin":0.12600302282243228,"roa":0.018267053167339228,"gross_margin":0.2690643398669644,"total_equity":487252233975.0,"total_assets":669993468015.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03071331237099367,"dividend_yield":null,"eps":571.56,"revenue":127609203645.0,"operating_income":18271134101.0,"net_income":14974786970.0,"market_cap":null,"profit_margin":0.11734880041770987,"operating_margin":0.1431803786804362,"roa":0.023130181507984175,"gross_margin":0.258512311163479,"total_equity":487566654782.0,"total_assets":647413292664.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03391689304444107,"dividend_yield":null,"eps":570.87,"revenue":102454536010.0,"operating_income":15299901259.0,"net_income":14956716848.0,"market_cap":null,"profit_margin":0.14598394010139445,"operating_margin":0.14933356642703124,"roa":0.02451660914256064,"gross_margin":0.2561259594249565,"total_equity":440981337188.0,"total_assets":610064661105.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007383966080508471,"dividend_yield":null,"eps":120.13,"revenue":104502252937.0,"operating_income":10727786089.0,"net_income":3147523001.0,"market_cap":null,"profit_margin":0.030119187984373016,"operating_margin":0.10265602690371976,"roa":0.00558361619828126,"gross_margin":0.2123551059743982,"total_equity":426264553044.0,"total_assets":563706904133.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02285045073945413,"dividend_yield":null,"eps":366.75,"revenue":97721389554.0,"operating_income":11422274105.0,"net_income":9608838404.0,"market_cap":null,"profit_margin":0.0983289170145318,"operating_margin":0.11688612039934358,"roa":0.016078692701874984,"gross_margin":0.23382178591897348,"total_equity":420509797096.0,"total_assets":597613163095.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.036052266812911876,"dividend_yield":null,"eps":581.45,"revenue":136498905989.0,"operating_income":19758866788.0,"net_income":15233925357.0,"market_cap":null,"profit_margin":0.1116047432514049,"operating_margin":0.14475476301320908,"roa":0.025798993365769397,"gross_margin":0.25630658833865944,"total_equity":422551109922.0,"total_assets":590485262003.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.020208156207828367,"dividend_yield":null,"eps":304.41,"revenue":104920957603.0,"operating_income":11017102710.0,"net_income":7975640108.0,"market_cap":null,"profit_margin":0.07601570067801167,"operating_margin":0.10500383299670712,"roa":0.014423277958984113,"gross_margin":0.21357823274727017,"total_equity":394674310015.0,"total_assets":552970006588.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022836105199472358,"dividend_yield":null,"eps":337.15,"revenue":99889538300.0,"operating_income":11641013416.0,"net_income":8833424218.0,"market_cap":null,"profit_margin":0.08843192558834763,"operating_margin":0.11653886497140813,"roa":0.01620064277706032,"gross_margin":0.2527292072387124,"total_equity":386818336176.0,"total_assets":545251465609.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02585511198340337,"dividend_yield":null,"eps":362.28,"revenue":87015822787.0,"operating_income":8727272359.0,"net_income":9491673824.0,"market_cap":null,"profit_margin":0.1090798606505625,"operating_margin":0.10029523458466726,"roa":0.01781312220601986,"gross_margin":0.22822479484693126,"total_equity":367110141704.0,"total_assets":532847286075.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009046876201609337,"dividend_yield":null,"eps":-125.86,"revenue":91736915875.0,"operating_income":4408707656.0,"net_income":-3297409842.0,"market_cap":null,"profit_margin":-0.03594419771526901,"operating_margin":0.048058162997405215,"roa":-0.006489496265166925,"gross_margin":0.18081789741658894,"total_equity":364480486802.0,"total_assets":508114914820.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009909877447099518,"dividend_yield":null,"eps":139.16,"revenue":86362107139.0,"operating_income":4476389278.0,"net_income":3645875150.0,"market_cap":null,"profit_margin":0.042216143986991375,"operating_margin":0.05183279364403698,"roa":0.007039045162233031,"gross_margin":0.17635973232433985,"total_equity":367903152129.0,"total_assets":517950242678.0}],"current_price":8910.0,"change_pct":-3.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5420.0},{"date":"2016-10-25","close":5360.0},{"date":"2016-10-26","close":5240.0},{"date":"2016-10-27","close":5480.0},{"date":"2016-10-28","close":5300.0},{"date":"2016-10-31","close":5020.0},{"date":"2016-11-01","close":5030.0},{"date":"2016-11-02","close":4700.0},{"date":"2016-11-03","close":4770.0},{"date":"2016-11-04","close":4815.0},{"date":"2016-11-07","close":5020.0},{"date":"2016-11-08","close":5070.0},{"date":"2016-11-09","close":4815.0},{"date":"2016-11-10","close":5010.0},{"date":"2016-11-11","close":5080.0},{"date":"2016-11-14","close":5050.0},{"date":"2016-11-15","close":5010.0},{"date":"2016-11-16","close":5170.0},{"date":"2016-11-17","close":5170.0},{"date":"2016-11-18","close":5000.0},{"date":"2016-11-21","close":4995.0},{"date":"2016-11-22","close":5100.0},{"date":"2016-11-23","close":4975.0},{"date":"2016-11-24","close":4755.0},{"date":"2016-11-25","close":4790.0},{"date":"2016-11-28","close":4700.0},{"date":"2016-11-29","close":4650.0},{"date":"2016-11-30","close":4625.0},{"date":"2016-12-01","close":4515.0},{"date":"2016-12-02","close":4485.0},{"date":"2016-12-05","close":4345.0},{"date":"2016-12-06","close":4420.0},{"date":"2016-12-07","close":4500.0},{"date":"2016-12-08","close":4500.0},{"date":"2016-12-09","close":4590.0},{"date":"2016-12-12","close":4700.0},{"date":"2016-12-13","close":4700.0},{"date":"2016-12-14","close":4715.0},{"date":"2016-12-15","close":4800.0},{"date":"2016-12-16","close":4825.0},{"date":"2016-12-19","close":4860.0},{"date":"2016-12-20","close":4875.0},{"date":"2016-12-21","close":4855.0},{"date":"2016-12-22","close":4780.0},{"date":"2016-12-23","close":4730.0},{"date":"2016-12-26","close":4820.0},{"date":"2016-12-27","close":4800.0},{"date":"2016-12-28","close":5070.0},{"date":"2016-12-29","close":5060.0},{"date":"2017-01-02","close":5300.0},{"date":"2017-01-03","close":5380.0},{"date":"2017-01-04","close":5420.0},{"date":"2017-01-05","close":5490.0},{"date":"2017-01-06","close":5490.0},{"date":"2017-01-09","close":5370.0},{"date":"2017-01-10","close":5410.0},{"date":"2017-01-11","close":5390.0},{"date":"2017-01-12","close":5260.0},{"date":"2017-01-13","close":5470.0},{"date":"2017-01-16","close":5370.0},{"date":"2017-01-17","close":5400.0},{"date":"2017-01-18","close":5420.0},{"date":"2017-01-19","close":5490.0},{"date":"2017-01-20","close":5400.0},{"date":"2017-01-23","close":5290.0},{"date":"2017-01-24","close":5220.0},{"date":"2017-01-25","close":4955.0},{"date":"2017-01-26","close":4990.0},{"date":"2017-01-31","close":5050.0},{"date":"2017-02-01","close":5020.0},{"date":"2017-02-02","close":4960.0},{"date":"2017-02-03","close":4850.0},{"date":"2017-02-06","close":4950.0},{"date":"2017-02-07","close":4800.0},{"date":"2017-02-08","close":4860.0},{"date":"2017-02-09","close":4855.0},{"date":"2017-02-10","close":4925.0},{"date":"2017-02-13","close":4960.0},{"date":"2017-02-14","close":5050.0},{"date":"2017-02-15","close":5110.0},{"date":"2017-02-16","close":5400.0},{"date":"2017-02-17","close":5330.0},{"date":"2017-02-20","close":5500.0},{"date":"2017-02-21","close":5480.0},{"date":"2017-02-22","close":5450.0},{"date":"2017-02-23","close":5470.0},{"date":"2017-02-24","close":5310.0},{"date":"2017-02-27","close":5390.0},{"date":"2017-02-28","close":5420.0},{"date":"2017-03-02","close":5740.0},{"date":"2017-03-03","close":5570.0},{"date":"2017-03-06","close":5640.0},{"date":"2017-03-07","close":5440.0},{"date":"2017-03-08","close":5600.0},{"date":"2017-03-09","close":5560.0},{"date":"2017-03-10","close":5600.0},{"date":"2017-03-13","close":5570.0},{"date":"2017-03-14","close":5530.0},{"date":"2017-03-15","close":5410.0},{"date":"2017-03-16","close":5450.0},{"date":"2017-03-17","close":5740.0},{"date":"2017-03-20","close":5640.0},{"date":"2017-03-21","close":5610.0},{"date":"2017-03-22","close":5480.0},{"date":"2017-03-23","close":5560.0},{"date":"2017-03-24","close":5620.0},{"date":"2017-03-27","close":5480.0},{"date":"2017-03-28","close":5640.0},{"date":"2017-03-29","close":5670.0},{"date":"2017-03-30","close":5980.0},{"date":"2017-03-31","close":6040.0},{"date":"2017-04-03","close":6010.0},{"date":"2017-04-04","close":5920.0},{"date":"2017-04-05","close":5990.0},{"date":"2017-04-06","close":5900.0},{"date":"2017-04-07","close":5920.0},{"date":"2017-04-10","close":5650.0},{"date":"2017-04-11","close":5690.0},{"date":"2017-04-12","close":5850.0},{"date":"2017-04-13","close":5970.0},{"date":"2017-04-14","close":5900.0},{"date":"2017-04-17","close":5920.0},{"date":"2017-04-18","close":6050.0},{"date":"2017-04-19","close":5840.0},{"date":"2017-04-20","close":5900.0},{"date":"2017-04-21","close":5870.0},{"date":"2017-04-24","close":5230.0},{"date":"2017-04-25","close":5230.0},{"date":"2017-04-26","close":5150.0},{"date":"2017-04-27","close":5130.0},{"date":"2017-04-28","close":5090.0},{"date":"2017-05-02","close":5040.0},{"date":"2017-05-04","close":5110.0},{"date":"2017-05-08","close":5070.0},{"date":"2017-05-10","close":5070.0},{"date":"2017-05-11","close":5140.0},{"date":"2017-05-12","close":5150.0},{"date":"2017-05-15","close":5150.0},{"date":"2017-05-16","close":5100.0},{"date":"2017-05-17","close":5080.0},{"date":"2017-05-18","close":5080.0},{"date":"2017-05-19","close":5050.0},{"date":"2017-05-22","close":5100.0},{"date":"2017-05-23","close":5100.0},{"date":"2017-05-24","close":5100.0},{"date":"2017-05-25","close":5050.0},{"date":"2017-05-26","close":5050.0},{"date":"2017-05-29","close":5080.0},{"date":"2017-05-30","close":5240.0},{"date":"2017-05-31","close":5210.0},{"date":"2017-06-01","close":5250.0},{"date":"2017-06-02","close":5300.0},{"date":"2017-06-05","close":5230.0},{"date":"2017-06-07","close":5310.0},{"date":"2017-06-08","close":5280.0},{"date":"2017-06-09","close":5500.0},{"date":"2017-06-12","close":5250.0},{"date":"2017-06-13","close":5350.0},{"date":"2017-06-14","close":5410.0},{"date":"2017-06-15","close":5420.0},{"date":"2017-06-16","close":5450.0},{"date":"2017-06-19","close":5700.0},{"date":"2017-06-20","close":5620.0},{"date":"2017-06-21","close":5540.0},{"date":"2017-06-22","close":5600.0},{"date":"2017-06-23","close":5600.0},{"date":"2017-06-26","close":5570.0},{"date":"2017-06-27","close":5560.0},{"date":"2017-06-28","close":5470.0},{"date":"2017-06-29","close":5440.0},{"date":"2017-06-30","close":5440.0},{"date":"2017-07-03","close":5510.0},{"date":"2017-07-04","close":5520.0},{"date":"2017-07-05","close":5620.0},{"date":"2017-07-06","close":5650.0},{"date":"2017-07-07","close":5610.0},{"date":"2017-07-10","close":5500.0},{"date":"2017-07-11","close":5520.0},{"date":"2017-07-12","close":5450.0},{"date":"2017-07-13","close":5470.0},{"date":"2017-07-14","close":5460.0},{"date":"2017-07-17","close":5390.0},{"date":"2017-07-18","close":5560.0},{"date":"2017-07-19","close":5540.0},{"date":"2017-07-20","close":5460.0},{"date":"2017-07-21","close":5480.0},{"date":"2017-07-24","close":5350.0},{"date":"2017-07-25","close":5330.0},{"date":"2017-07-26","close":5320.0},{"date":"2017-07-27","close":5380.0},{"date":"2017-07-28","close":5260.0},{"date":"2017-07-31","close":5370.0},{"date":"2017-08-01","close":5430.0},{"date":"2017-08-02","close":5420.0},{"date":"2017-08-03","close":5390.0},{"date":"2017-08-04","close":5440.0},{"date":"2017-08-07","close":5440.0},{"date":"2017-08-08","close":5390.0},{"date":"2017-08-09","close":5160.0},{"date":"2017-08-10","close":5190.0},{"date":"2017-08-11","close":5070.0},{"date":"2017-08-14","close":5000.0},{"date":"2017-08-16","close":5050.0},{"date":"2017-08-17","close":5030.0},{"date":"2017-08-18","close":5010.0},{"date":"2017-08-21","close":5030.0},{"date":"2017-08-22","close":5030.0},{"date":"2017-08-23","close":4990.0},{"date":"2017-08-24","close":5000.0},{"date":"2017-08-25","close":5020.0},{"date":"2017-08-28","close":4995.0},{"date":"2017-08-29","close":5030.0},{"date":"2017-08-30","close":5020.0},{"date":"2017-08-31","close":5100.0},{"date":"2017-09-01","close":5070.0},{"date":"2017-09-04","close":5030.0},{"date":"2017-09-05","close":5220.0},{"date":"2017-09-06","close":5180.0},{"date":"2017-09-07","close":5180.0},{"date":"2017-09-08","close":5110.0},{"date":"2017-09-11","close":5210.0},{"date":"2017-09-12","close":5190.0},{"date":"2017-09-13","close":5320.0},{"date":"2017-09-14","close":5340.0},{"date":"2017-09-15","close":5390.0},{"date":"2017-09-18","close":5420.0},{"date":"2017-09-19","close":5360.0},{"date":"2017-09-20","close":5250.0},{"date":"2017-09-21","close":5350.0},{"date":"2017-09-22","close":5330.0},{"date":"2017-09-25","close":5480.0},{"date":"2017-09-26","close":5360.0},{"date":"2017-09-27","close":5500.0},{"date":"2017-09-28","close":5520.0},{"date":"2017-09-29","close":5410.0},{"date":"2017-10-10","close":5360.0},{"date":"2017-10-11","close":5370.0},{"date":"2017-10-12","close":5230.0},{"date":"2017-10-13","close":5060.0},{"date":"2017-10-16","close":4910.0},{"date":"2017-10-17","close":4920.0},{"date":"2017-10-18","close":5030.0},{"date":"2017-10-19","close":5000.0},{"date":"2017-10-20","close":5090.0},{"date":"2017-10-23","close":5050.0},{"date":"2017-10-24","close":5090.0},{"date":"2017-10-25","close":5030.0},{"date":"2017-10-26","close":4980.0},{"date":"2017-10-27","close":4990.0},{"date":"2017-10-30","close":5020.0},{"date":"2017-10-31","close":5060.0},{"date":"2017-11-01","close":4995.0},{"date":"2017-11-02","close":5100.0},{"date":"2017-11-03","close":5010.0},{"date":"2017-11-06","close":4985.0},{"date":"2017-11-07","close":5030.0},{"date":"2017-11-08","close":5090.0},{"date":"2017-11-09","close":5200.0},{"date":"2017-11-10","close":5210.0},{"date":"2017-11-13","close":5250.0},{"date":"2017-11-14","close":5240.0},{"date":"2017-11-15","close":5190.0},{"date":"2017-11-16","close":5220.0},{"date":"2017-11-17","close":5280.0},{"date":"2017-11-20","close":5190.0},{"date":"2017-11-21","close":5110.0},{"date":"2017-11-22","close":5000.0},{"date":"2017-11-23","close":4990.0},{"date":"2017-11-24","close":5010.0},{"date":"2017-11-27","close":5030.0},{"date":"2017-11-28","close":4995.0},{"date":"2017-11-29","close":4980.0},{"date":"2017-11-30","close":4955.0},{"date":"2017-12-01","close":5010.0},{"date":"2017-12-04","close":4975.0},{"date":"2017-12-05","close":4975.0},{"date":"2017-12-06","close":4975.0},{"date":"2017-12-07","close":4970.0},{"date":"2017-12-08","close":4985.0},{"date":"2017-12-11","close":4975.0},{"date":"2017-12-12","close":4940.0},{"date":"2017-12-13","close":4900.0},{"date":"2017-12-14","close":4875.0},{"date":"2017-12-15","close":4800.0},{"date":"2017-12-18","close":4725.0},{"date":"2017-12-19","close":4700.0},{"date":"2017-12-20","close":4660.0},{"date":"2017-12-21","close":4595.0},{"date":"2017-12-22","close":4650.0},{"date":"2017-12-26","close":4755.0},{"date":"2017-12-27","close":4830.0},{"date":"2017-12-28","close":4875.0},{"date":"2018-01-02","close":4672.4683},{"date":"2018-01-03","close":4719.665},{"date":"2018-01-04","close":4842.3765},{"date":"2018-01-05","close":4851.8154},{"date":"2018-01-08","close":4795.1802},{"date":"2018-01-09","close":4766.8618},{"date":"2018-01-10","close":4842.3765},{"date":"2018-01-11","close":4927.3306},{"date":"2018-01-12","close":4908.4512},{"date":"2018-01-15","close":4804.6196},{"date":"2018-01-16","close":4832.937},{"date":"2018-01-17","close":4776.3018},{"date":"2018-01-18","close":4861.2549},{"date":"2018-01-19","close":4870.6948},{"date":"2018-01-22","close":5059.4805},{"date":"2018-01-23","close":5050.0425},{"date":"2018-01-24","close":5078.3594},{"date":"2018-01-25","close":5116.1177},{"date":"2018-01-26","close":5191.6313},{"date":"2018-01-29","close":5210.5107},{"date":"2018-01-30","close":5323.7827},{"date":"2018-01-31","close":5503.1299},{"date":"2018-02-01","close":5871.2637},{"date":"2018-02-02","close":5682.4775},{"date":"2018-02-05","close":6003.4141},{"date":"2018-02-06","close":5946.7778},{"date":"2018-02-07","close":5795.7485},{"date":"2018-02-08","close":5786.3096},{"date":"2018-02-09","close":5701.356},{"date":"2018-02-12","close":5654.1592},{"date":"2018-02-13","close":5805.1885},{"date":"2018-02-14","close":5757.9917},{"date":"2018-02-19","close":5927.8994},{"date":"2018-02-20","close":5748.5518},{"date":"2018-02-21","close":5691.9165},{"date":"2018-02-22","close":5739.1123},{"date":"2018-02-23","close":5805.1885},{"date":"2018-02-26","close":5654.1592},{"date":"2018-02-27","close":5701.356},{"date":"2018-02-28","close":5493.6904},{"date":"2018-03-02","close":5408.7368},{"date":"2018-03-05","close":5380.4175},{"date":"2018-03-06","close":5427.6157},{"date":"2018-03-07","close":6135.5649},{"date":"2018-03-08","close":6116.6855},{"date":"2018-03-09","close":5880.7026},{"date":"2018-03-12","close":6088.3682},{"date":"2018-03-13","close":6248.8374},{"date":"2018-03-14","close":6192.2002},{"date":"2018-03-15","close":6182.7617},{"date":"2018-03-16","close":6182.7617},{"date":"2018-03-19","close":6362.1089},{"date":"2018-03-20","close":6220.5186},{"date":"2018-03-21","close":5993.9746},{"date":"2018-03-22","close":6050.6108},{"date":"2018-03-23","close":5871.2637},{"date":"2018-03-26","close":5946.7778},{"date":"2018-03-27","close":6229.958},{"date":"2018-03-28","close":6456.502},{"date":"2018-03-29","close":6078.9287},{"date":"2018-03-30","close":6267.7158},{"date":"2018-04-02","close":6135.5649},{"date":"2018-04-03","close":6116.6855},{"date":"2018-04-04","close":6078.9287},{"date":"2018-04-05","close":6031.7319},{"date":"2018-04-06","close":6041.1714},{"date":"2018-04-09","close":6060.0503},{"date":"2018-04-10","close":6267.7158},{"date":"2018-04-11","close":6324.3521},{"date":"2018-04-12","close":6286.5942},{"date":"2018-04-13","close":6522.5776},{"date":"2018-04-16","close":6720.8032},{"date":"2018-04-17","close":7022.8623},{"date":"2018-04-18","close":7060.6191},{"date":"2018-04-19","close":7079.498},{"date":"2018-04-20","close":7070.0581},{"date":"2018-04-23","close":7173.8911},{"date":"2018-04-24","close":6985.1045},{"date":"2018-04-25","close":6956.7866},{"date":"2018-04-26","close":7022.8623},{"date":"2018-04-27","close":7022.8623},{"date":"2018-04-30","close":7211.6484},{"date":"2018-05-02","close":7608.1006},{"date":"2018-05-03","close":7400.4351},{"date":"2018-05-04","close":7438.1929},{"date":"2018-05-08","close":7192.7695},{"date":"2018-05-09","close":7183.3301},{"date":"2018-05-10","close":7428.7534},{"date":"2018-05-11","close":8325.4902},{"date":"2018-05-14","close":8797.4561},{"date":"2018-05-15","close":8740.8203},{"date":"2018-05-16","close":8259.415},{"date":"2018-05-17","close":8636.9873},{"date":"2018-05-18","close":8769.1387},{"date":"2018-05-21","close":8731.3799},{"date":"2018-05-23","close":8759.6992},{"date":"2018-05-24","close":8759.6992},{"date":"2018-05-25","close":8825.7744},{"date":"2018-05-28","close":9816.9023},{"date":"2018-05-29","close":9354.376},{"date":"2018-05-30","close":8882.4092},{"date":"2018-05-31","close":9165.5898},{"date":"2018-06-01","close":8674.7441},{"date":"2018-06-04","close":8731.3799},{"date":"2018-06-05","close":8712.501},{"date":"2018-06-07","close":8929.6055},{"date":"2018-06-08","close":9212.7861},{"date":"2018-06-11","close":7919.5972},{"date":"2018-06-12","close":7891.2808},{"date":"2018-06-14","close":7419.3135},{"date":"2018-06-15","close":7390.9956},{"date":"2018-06-18","close":7306.0415},{"date":"2018-06-19","close":6805.7573},{"date":"2018-06-20","close":6843.5146},{"date":"2018-06-21","close":6862.3936},{"date":"2018-06-22","close":6843.5146},{"date":"2018-06-25","close":6919.0293},{"date":"2018-06-26","close":6815.1958},{"date":"2018-06-27","close":6796.3184},{"date":"2018-06-28","close":6626.4106},{"date":"2018-06-29","close":6616.9712},{"date":"2018-07-02","close":6229.958},{"date":"2018-07-03","close":6324.3521},{"date":"2018-07-04","close":6201.6396},{"date":"2018-07-05","close":6135.5649},{"date":"2018-07-06","close":6380.9878},{"date":"2018-07-09","close":6635.8491},{"date":"2018-07-10","close":6890.7114},{"date":"2018-07-11","close":6890.7114},{"date":"2018-07-12","close":6881.272},{"date":"2018-07-13","close":7032.3008},{"date":"2018-07-16","close":7098.377},{"date":"2018-07-17","close":7192.7695},{"date":"2018-07-18","close":7070.0581},{"date":"2018-07-19","close":6947.3472},{"date":"2018-07-20","close":6928.4683},{"date":"2018-07-23","close":6607.5308},{"date":"2018-07-24","close":6664.167},{"date":"2018-07-25","close":6560.3345},{"date":"2018-07-26","close":6692.4849},{"date":"2018-07-27","close":6881.272},{"date":"2018-07-30","close":7334.3599},{"date":"2018-07-31","close":7457.0713},{"date":"2018-08-01","close":7504.2681},{"date":"2018-08-02","close":7504.2681},{"date":"2018-08-03","close":7589.2217},{"date":"2018-08-06","close":7645.8574},{"date":"2018-08-07","close":7617.54},{"date":"2018-08-08","close":7674.1758},{"date":"2018-08-09","close":7636.4185},{"date":"2018-08-10","close":7589.2217},{"date":"2018-08-13","close":7296.6025},{"date":"2018-08-14","close":7447.6313},{"date":"2018-08-16","close":7523.1465},{"date":"2018-08-17","close":7740.2505},{"date":"2018-08-20","close":7778.0083},{"date":"2018-08-21","close":7749.6899},{"date":"2018-08-22","close":7740.2505},{"date":"2018-08-23","close":7532.5854},{"date":"2018-08-24","close":7475.9497},{"date":"2018-08-27","close":7343.7988},{"date":"2018-08-28","close":7608.1006},{"date":"2018-08-29","close":7655.2974},{"date":"2018-08-30","close":7872.4014},{"date":"2018-08-31","close":7853.5229},{"date":"2018-09-03","close":7749.6899},{"date":"2018-09-04","close":7749.6899},{"date":"2018-09-05","close":7645.8574},{"date":"2018-09-06","close":7447.6313},{"date":"2018-09-07","close":6749.1211},{"date":"2018-09-10","close":6909.5894},{"date":"2018-09-11","close":6994.5439},{"date":"2018-09-12","close":6777.4395},{"date":"2018-09-13","close":7419.3135},{"date":"2018-09-14","close":7674.1758},{"date":"2018-09-17","close":8278.293},{"date":"2018-09-18","close":8023.4307},{"date":"2018-09-19","close":8570.9102},{"date":"2018-09-20","close":8674.7441},{"date":"2018-09-21","close":8967.3643},{"date":"2018-09-27","close":8872.9717},{"date":"2018-09-28","close":8835.2139},{"date":"2018-10-01","close":8514.2773},{"date":"2018-10-02","close":8183.8999},{"date":"2018-10-04","close":8165.021},{"date":"2018-10-05","close":8636.9873},{"date":"2018-10-08","close":8523.7168},{"date":"2018-10-10","close":8202.7783},{"date":"2018-10-11","close":7079.498},{"date":"2018-10-12","close":7117.2559},{"date":"2018-10-15","close":7088.937},{"date":"2018-10-16","close":7268.2847},{"date":"2018-10-17","close":7825.2051},{"date":"2018-10-18","close":7070.0581},{"date":"2018-10-19","close":7145.5728},{"date":"2018-10-22","close":6928.4683},{"date":"2018-10-23","close":6626.4106},{"date":"2018-10-24","close":6126.1245},{"date":"2018-10-25","close":5918.46},{"date":"2018-10-26","close":5597.5229},{"date":"2018-10-29","close":5323.7827},{"date":"2018-10-30","close":5503.1299},{"date":"2018-10-31","close":5673.0381},{"date":"2018-11-01","close":5814.6274},{"date":"2018-11-02","close":6126.1245},{"date":"2018-11-05","close":5975.0957},{"date":"2018-11-06","close":6305.4727},{"date":"2018-11-07","close":6078.9287},{"date":"2018-11-08","close":6333.79},{"date":"2018-11-09","close":6173.3218},{"date":"2018-11-12","close":6022.293},{"date":"2018-11-13","close":6286.5942},{"date":"2018-11-14","close":6352.6689},{"date":"2018-11-15","close":6673.6064},{"date":"2018-11-16","close":6985.1045},{"date":"2018-11-19","close":6975.665},{"date":"2018-11-20","close":6890.7114},{"date":"2018-11-21","close":6805.7573},{"date":"2018-11-22","close":7060.6191},{"date":"2018-11-23","close":7145.5728},{"date":"2018-11-26","close":7155.0127},{"date":"2018-11-27","close":6985.1045},{"date":"2018-11-28","close":6720.8032},{"date":"2018-11-29","close":6248.8374},{"date":"2018-11-30","close":6060.0503},{"date":"2018-12-03","close":6126.1245},{"date":"2018-12-04","close":6135.5649},{"date":"2018-12-05","close":5880.7026},{"date":"2018-12-06","close":5795.7485},{"date":"2018-12-07","close":5899.5815},{"date":"2018-12-10","close":5616.4014},{"date":"2018-12-11","close":5616.4014},{"date":"2018-12-12","close":5616.4014},{"date":"2018-12-13","close":6022.293},{"date":"2018-12-14","close":5673.0381},{"date":"2018-12-17","close":5342.6606},{"date":"2018-12-18","close":5304.9033},{"date":"2018-12-19","close":5333.2217},{"date":"2018-12-20","close":5078.3594},{"date":"2018-12-21","close":5134.9961},{"date":"2018-12-24","close":5144.4351},{"date":"2018-12-26","close":4993.4062},{"date":"2018-12-27","close":5183.9941},{"date":"2018-12-28","close":5260.23},{"date":"2019-01-02","close":5279.2876},{"date":"2019-01-03","close":5021.9946},{"date":"2019-01-04","close":5041.0527},{"date":"2019-01-07","close":5345.9941},{"date":"2019-01-08","close":5317.4053},{"date":"2019-01-09","close":5527.0522},{"date":"2019-01-10","close":5488.9351},{"date":"2019-01-11","close":5631.8755},{"date":"2019-01-14","close":5479.4058},{"date":"2019-01-15","close":5488.9351},{"date":"2019-01-16","close":6155.9922},{"date":"2019-01-17","close":5927.2876},{"date":"2019-01-18","close":5927.2876},{"date":"2019-01-21","close":5917.7578},{"date":"2019-01-22","close":6051.1694},{"date":"2019-01-23","close":6060.6992},{"date":"2019-01-24","close":6070.2275},{"date":"2019-01-25","close":6013.0513},{"date":"2019-01-28","close":5955.875},{"date":"2019-01-29","close":5889.1694},{"date":"2019-01-30","close":5898.6992},{"date":"2019-01-31","close":5908.228},{"date":"2019-02-01","close":6089.2861},{"date":"2019-02-07","close":6279.875},{"date":"2019-02-08","close":6203.6392},{"date":"2019-02-11","close":6203.6392},{"date":"2019-02-12","close":6194.1104},{"date":"2019-02-13","close":6175.0513},{"date":"2019-02-14","close":6165.522},{"date":"2019-02-15","close":6222.6987},{"date":"2019-02-18","close":6108.3457},{"date":"2019-02-19","close":6098.8159},{"date":"2019-02-20","close":5984.4639},{"date":"2019-02-21","close":5841.5225},{"date":"2019-02-22","close":5851.0518},{"date":"2019-02-25","close":6003.522},{"date":"2019-02-26","close":6013.0513},{"date":"2019-02-27","close":6051.1694},{"date":"2019-02-28","close":5774.8164},{"date":"2019-03-04","close":5831.9932},{"date":"2019-03-05","close":5793.8755},{"date":"2019-03-06","close":5793.8755},{"date":"2019-03-07","close":5755.7578},{"date":"2019-03-08","close":5689.0518},{"date":"2019-03-11","close":5660.4644},{"date":"2019-03-12","close":5784.3467},{"date":"2019-03-13","close":5765.2876},{"date":"2019-03-14","close":5860.5815},{"date":"2019-03-15","close":5936.8159},{"date":"2019-03-18","close":5974.9341},{"date":"2019-03-19","close":6013.0513},{"date":"2019-03-20","close":5984.4639},{"date":"2019-03-21","close":5927.2876},{"date":"2019-03-22","close":5851.0518},{"date":"2019-03-25","close":5841.5225},{"date":"2019-03-26","close":6041.6401},{"date":"2019-03-27","close":6051.1694},{"date":"2019-03-28","close":5860.5815},{"date":"2019-03-29","close":5984.4639},{"date":"2019-04-01","close":6051.1694},{"date":"2019-04-02","close":6060.6992},{"date":"2019-04-03","close":6241.7573},{"date":"2019-04-04","close":6270.3452},{"date":"2019-04-05","close":6432.3452},{"date":"2019-04-08","close":6327.5225},{"date":"2019-04-09","close":6260.8159},{"date":"2019-04-10","close":6146.4634},{"date":"2019-04-11","close":6165.522},{"date":"2019-04-12","close":6155.9922},{"date":"2019-04-15","close":6155.9922},{"date":"2019-04-16","close":5889.1694},{"date":"2019-04-17","close":5860.5815},{"date":"2019-04-18","close":5755.7578},{"date":"2019-04-19","close":5860.5815},{"date":"2019-04-22","close":5946.3462},{"date":"2019-04-23","close":5984.4639},{"date":"2019-04-24","close":5908.228},{"date":"2019-04-25","close":5831.9932},{"date":"2019-04-26","close":5793.8755},{"date":"2019-04-29","close":5851.0518},{"date":"2019-04-30","close":5822.4639},{"date":"2019-05-02","close":5841.5225},{"date":"2019-05-03","close":5803.4048},{"date":"2019-05-07","close":5736.6992},{"date":"2019-05-08","close":5622.3467},{"date":"2019-05-09","close":5431.7578},{"date":"2019-05-10","close":5517.5225},{"date":"2019-05-13","close":5517.5225},{"date":"2019-05-14","close":5527.0522},{"date":"2019-05-15","close":5641.4053},{"date":"2019-05-16","close":5622.3467},{"date":"2019-05-17","close":5641.4053},{"date":"2019-05-20","close":5536.582},{"date":"2019-05-21","close":5450.8169},{"date":"2019-05-22","close":5450.8169},{"date":"2019-05-23","close":5326.9351},{"date":"2019-05-24","close":5269.7578},{"date":"2019-05-27","close":5279.2876},{"date":"2019-05-28","close":5393.6406},{"date":"2019-05-29","close":5336.4639},{"date":"2019-05-30","close":5431.7578},{"date":"2019-05-31","close":5431.7578},{"date":"2019-06-03","close":5355.5225},{"date":"2019-06-04","close":5355.5225},{"date":"2019-06-05","close":5365.0522},{"date":"2019-06-07","close":5488.9351},{"date":"2019-06-10","close":5527.0522},{"date":"2019-06-11","close":5517.5225},{"date":"2019-06-12","close":5507.9937},{"date":"2019-06-13","close":5507.9937},{"date":"2019-06-14","close":5507.9937},{"date":"2019-06-17","close":5412.6992},{"date":"2019-06-18","close":5374.5815},{"date":"2019-06-19","close":5384.1108},{"date":"2019-06-20","close":5431.7578},{"date":"2019-06-21","close":5355.5225},{"date":"2019-06-24","close":5565.1704},{"date":"2019-06-25","close":5422.2295},{"date":"2019-06-26","close":5345.9941},{"date":"2019-06-27","close":5193.5234},{"date":"2019-06-28","close":5107.7578},{"date":"2019-07-01","close":5060.1118},{"date":"2019-07-02","close":5145.876},{"date":"2019-07-03","close":5279.2876},{"date":"2019-07-04","close":5203.0522},{"date":"2019-07-05","close":5136.3467},{"date":"2019-07-08","close":5041.0527},{"date":"2019-07-09","close":5012.4648},{"date":"2019-07-10","close":5021.9946},{"date":"2019-07-11","close":5031.5234},{"date":"2019-07-12","close":5088.6997},{"date":"2019-07-15","close":5012.4648},{"date":"2019-07-16","close":4983.8765},{"date":"2019-07-17","close":4964.8184},{"date":"2019-07-18","close":4974.3467},{"date":"2019-07-19","close":5107.7578},{"date":"2019-07-22","close":5155.4058},{"date":"2019-07-23","close":5126.8174},{"date":"2019-07-24","close":5145.876},{"date":"2019-07-25","close":5164.9355},{"date":"2019-07-26","close":5117.2876},{"date":"2019-07-29","close":4974.3467},{"date":"2019-07-30","close":5012.4648},{"date":"2019-07-31","close":5002.9355},{"date":"2019-08-01","close":5031.5234},{"date":"2019-08-02","close":5021.9946},{"date":"2019-08-05","close":4821.877},{"date":"2019-08-06","close":4383.5239},{"date":"2019-08-07","close":4378.7598},{"date":"2019-08-08","close":4597.9355},{"date":"2019-08-09","close":4726.5825},{"date":"2019-08-12","close":4802.8184},{"date":"2019-08-13","close":4869.5234},{"date":"2019-08-14","close":5031.5234},{"date":"2019-08-16","close":4812.3472},{"date":"2019-08-19","close":4888.5825},{"date":"2019-08-20","close":5021.9946},{"date":"2019-08-21","close":5041.0527},{"date":"2019-08-22","close":5041.0527},{"date":"2019-08-23","close":4974.3467},{"date":"2019-08-26","close":4888.5825},{"date":"2019-08-27","close":4859.9946},{"date":"2019-08-28","close":4898.1118},{"date":"2019-08-29","close":4898.1118},{"date":"2019-08-30","close":5050.582},{"date":"2019-09-02","close":5203.0522},{"date":"2019-09-03","close":5222.1113},{"date":"2019-09-04","close":5269.7578},{"date":"2019-09-05","close":5269.7578},{"date":"2019-09-06","close":5260.23},{"date":"2019-09-09","close":5193.5234},{"date":"2019-09-10","close":5222.1113},{"date":"2019-09-11","close":5317.4053},{"date":"2019-09-16","close":5403.1699},{"date":"2019-09-17","close":5584.229},{"date":"2019-09-18","close":5507.9937},{"date":"2019-09-19","close":5488.9351},{"date":"2019-09-20","close":5498.4644},{"date":"2019-09-23","close":5422.2295},{"date":"2019-09-24","close":5393.6406},{"date":"2019-09-25","close":5193.5234},{"date":"2019-09-26","close":5164.9355},{"date":"2019-09-27","close":5145.876},{"date":"2019-09-30","close":5098.23},{"date":"2019-10-01","close":5164.9355},{"date":"2019-10-02","close":5155.4058},{"date":"2019-10-04","close":5098.23},{"date":"2019-10-07","close":5060.1118},{"date":"2019-10-08","close":5088.6997},{"date":"2019-10-10","close":5126.8174},{"date":"2019-10-11","close":5193.5234},{"date":"2019-10-14","close":5203.0522},{"date":"2019-10-15","close":5222.1113},{"date":"2019-10-16","close":5231.6411},{"date":"2019-10-17","close":5222.1113},{"date":"2019-10-18","close":5212.582},{"date":"2019-10-21","close":5260.23},{"date":"2019-10-22","close":5298.3467},{"date":"2019-10-23","close":5222.1113},{"date":"2019-10-24","close":5183.9941},{"date":"2019-10-25","close":5222.1113},{"date":"2019-10-28","close":5212.582},{"date":"2019-10-29","close":5222.1113},{"date":"2019-10-30","close":5250.6992},{"date":"2019-10-31","close":5317.4053},{"date":"2019-11-01","close":5479.4058},{"date":"2019-11-04","close":5460.3472},{"date":"2019-11-05","close":5393.6406},{"date":"2019-11-06","close":5412.6992},{"date":"2019-11-07","close":5412.6992},{"date":"2019-11-08","close":5498.4644},{"date":"2019-11-11","close":5507.9937},{"date":"2019-11-12","close":5507.9937},{"date":"2019-11-13","close":5527.0522},{"date":"2019-11-14","close":5574.6992},{"date":"2019-11-15","close":5927.2876},{"date":"2019-11-18","close":5946.3462},{"date":"2019-11-19","close":5812.9346},{"date":"2019-11-20","close":5793.8755},{"date":"2019-11-21","close":5669.9932},{"date":"2019-11-22","close":5736.6992},{"date":"2019-11-25","close":5879.6401},{"date":"2019-11-26","close":5955.875},{"date":"2019-11-27","close":5946.3462},{"date":"2019-11-28","close":5822.4639},{"date":"2019-11-29","close":5755.7578},{"date":"2019-12-02","close":5774.8164},{"date":"2019-12-03","close":5736.6992},{"date":"2019-12-04","close":5698.582},{"date":"2019-12-05","close":5650.9351},{"date":"2019-12-06","close":5755.7578},{"date":"2019-12-09","close":5803.4048},{"date":"2019-12-10","close":5793.8755},{"date":"2019-12-11","close":5727.1704},{"date":"2019-12-12","close":5774.8164},{"date":"2019-12-13","close":5841.5225},{"date":"2019-12-16","close":5860.5815},{"date":"2019-12-17","close":5936.8159},{"date":"2019-12-18","close":5984.4639},{"date":"2019-12-19","close":5984.4639},{"date":"2019-12-20","close":6013.0513},{"date":"2019-12-23","close":5898.6992},{"date":"2019-12-24","close":5860.5815},{"date":"2019-12-26","close":5946.3462},{"date":"2019-12-27","close":6061.6226},{"date":"2019-12-30","close":6090.4419},{"date":"2020-01-02","close":6128.8672},{"date":"2020-01-03","close":6128.8672},{"date":"2020-01-06","close":5994.3779},{"date":"2020-01-07","close":6119.2603},{"date":"2020-01-08","close":5975.165},{"date":"2020-01-09","close":6138.4736},{"date":"2020-01-10","close":6167.2925},{"date":"2020-01-13","close":6263.3555},{"date":"2020-01-14","close":6253.75},{"date":"2020-01-15","close":6244.1436},{"date":"2020-01-16","close":6253.75},{"date":"2020-01-17","close":6455.4839},{"date":"2020-01-20","close":6589.9736},{"date":"2020-01-21","close":6532.3345},{"date":"2020-01-22","close":6561.1543},{"date":"2020-01-23","close":6541.9419},{"date":"2020-01-28","close":6359.4204},{"date":"2020-01-29","close":6445.8779},{"date":"2020-01-30","close":6417.0586},{"date":"2020-01-31","close":6426.6646},{"date":"2020-02-03","close":6407.4521},{"date":"2020-02-04","close":6513.1221},{"date":"2020-02-05","close":6714.856},{"date":"2020-02-06","close":6657.2173},{"date":"2020-02-07","close":6609.1855},{"date":"2020-02-10","close":6609.1855},{"date":"2020-02-11","close":6551.5479},{"date":"2020-02-12","close":6599.5796},{"date":"2020-02-13","close":6541.9419},{"date":"2020-02-14","close":6580.3662},{"date":"2020-02-17","close":6570.7607},{"date":"2020-02-18","close":6397.8457},{"date":"2020-02-19","close":6340.2075},{"date":"2020-02-20","close":6330.6006},{"date":"2020-02-21","close":6167.2925},{"date":"2020-02-24","close":5955.9521},{"date":"2020-02-25","close":6061.6226},{"date":"2020-02-26","close":6032.8032},{"date":"2020-02-27","close":5907.9204},{"date":"2020-02-28","close":5686.9741},{"date":"2020-03-02","close":5859.8887},{"date":"2020-03-03","close":5859.8887},{"date":"2020-03-04","close":6042.4092},{"date":"2020-03-05","close":6090.4419},{"date":"2020-03-06","close":6013.5903},{"date":"2020-03-09","close":5890.0},{"date":"2020-03-10","close":5744.6123},{"date":"2020-03-11","close":5571.6973},{"date":"2020-03-12","close":5571.6973},{"date":"2020-03-13","close":4548.6182},{"date":"2020-03-16","close":4337.2788},{"date":"2020-03-17","close":4375.7031},{"date":"2020-03-18","close":4303.6562},{"date":"2020-03-19","close":3501.5234},{"date":"2020-03-20","close":3741.6831},{"date":"2020-03-23","close":3448.6882},{"date":"2020-03-24","close":4015.4648},{"date":"2020-03-25","close":4164.3628},{"date":"2020-03-26","close":4140.3477},{"date":"2020-03-27","close":4173.9702},{"date":"2020-03-30","close":4164.3628},{"date":"2020-03-31","close":4318.0654},{"date":"2020-04-01","close":4303.6562},{"date":"2020-04-02","close":4322.8682},{"date":"2020-04-03","close":4447.752},{"date":"2020-04-06","close":4841.6133},{"date":"2020-04-07","close":5033.7402},{"date":"2020-04-08","close":5072.166},{"date":"2020-04-09","close":5081.7725},{"date":"2020-04-10","close":5014.5269},{"date":"2020-04-13","close":4812.7944},{"date":"2020-04-14","close":4956.8896},{"date":"2020-04-16","close":5149.0166},{"date":"2020-04-17","close":5273.8999},{"date":"2020-04-20","close":5446.8145},{"date":"2020-04-21","close":5456.4209},{"date":"2020-04-22","close":5504.4531},{"date":"2020-04-23","close":5715.7935},{"date":"2020-04-24","close":5754.2183},{"date":"2020-04-27","close":5850.2822},{"date":"2020-04-28","close":5802.251},{"date":"2020-04-29","close":6100.0479},{"date":"2020-05-04","close":6340.2075},{"date":"2020-05-06","close":6493.9097},{"date":"2020-05-07","close":6388.2393},{"date":"2020-05-08","close":6580.3662},{"date":"2020-05-11","close":6282.5688},{"date":"2020-05-12","close":6128.8672},{"date":"2020-05-13","close":6119.2603},{"date":"2020-05-14","close":5879.1016},{"date":"2020-05-15","close":6100.0479},{"date":"2020-05-18","close":5927.1333},{"date":"2020-05-19","close":6013.5903},{"date":"2020-05-20","close":6359.4204},{"date":"2020-05-21","close":6301.7822},{"date":"2020-05-22","close":6128.8672},{"date":"2020-05-25","close":6282.5688},{"date":"2020-05-26","close":6301.7822},{"date":"2020-05-27","close":6734.0693},{"date":"2020-05-28","close":6849.3452},{"date":"2020-05-29","close":6935.8027},{"date":"2020-06-01","close":6753.2812},{"date":"2020-06-02","close":6618.792},{"date":"2020-06-03","close":6426.6646},{"date":"2020-06-04","close":6532.3345},{"date":"2020-06-05","close":6493.9097},{"date":"2020-06-08","close":6532.3345},{"date":"2020-06-09","close":6455.4839},{"date":"2020-06-10","close":6397.8457},{"date":"2020-06-11","close":6167.2925},{"date":"2020-06-12","close":5965.5591},{"date":"2020-06-15","close":5619.729},{"date":"2020-06-16","close":6196.1118},{"date":"2020-06-17","close":6407.4521},{"date":"2020-06-18","close":6609.1855},{"date":"2020-06-19","close":6369.0259},{"date":"2020-06-22","close":6272.9629},{"date":"2020-06-23","close":6224.9302},{"date":"2020-06-24","close":6167.2925},{"date":"2020-06-25","close":6042.4092},{"date":"2020-06-26","close":6282.5688},{"date":"2020-06-29","close":6148.0796},{"date":"2020-06-30","close":6071.2285},{"date":"2020-07-01","close":6061.6226},{"date":"2020-07-02","close":6061.6226},{"date":"2020-07-03","close":6080.8345},{"date":"2020-07-06","close":6013.5903},{"date":"2020-07-07","close":6032.8032},{"date":"2020-07-08","close":5975.165},{"date":"2020-07-09","close":6224.9302},{"date":"2020-07-10","close":6196.1118},{"date":"2020-07-13","close":6455.4839},{"date":"2020-07-14","close":6397.8457},{"date":"2020-07-15","close":6407.4521},{"date":"2020-07-16","close":6349.8145},{"date":"2020-07-17","close":6378.6338},{"date":"2020-07-20","close":6474.6963},{"date":"2020-07-21","close":6551.5479},{"date":"2020-07-22","close":6695.6436},{"date":"2020-07-23","close":6484.3032},{"date":"2020-07-24","close":6407.4521},{"date":"2020-07-27","close":6503.5156},{"date":"2020-07-28","close":7579.4297},{"date":"2020-07-29","close":9846.5342},{"date":"2020-07-30","close":10182.7568},{"date":"2020-07-31","close":10182.7568},{"date":"2020-08-03","close":9433.46},{"date":"2020-08-04","close":9750.4707},{"date":"2020-08-05","close":9462.2803},{"date":"2020-08-06","close":9395.0361},{"date":"2020-08-07","close":9174.0879},{"date":"2020-08-10","close":9154.875},{"date":"2020-08-11","close":9318.1836},{"date":"2020-08-12","close":8895.5039},{"date":"2020-08-13","close":8991.5664},{"date":"2020-08-14","close":8933.9277},{"date":"2020-08-18","close":8376.7578},{"date":"2020-08-19","close":8818.6523},{"date":"2020-08-20","close":8232.6631},{"date":"2020-08-21","close":8117.3862},{"date":"2020-08-24","close":8203.8438},{"date":"2020-08-25","close":8501.6416},{"date":"2020-08-26","close":8405.5781},{"date":"2020-08-27","close":8002.1104},{"date":"2020-08-28","close":8261.4824},{"date":"2020-08-31","close":8741.7998},{"date":"2020-09-01","close":8837.8643},{"date":"2020-09-02","close":9029.9912},{"date":"2020-09-03","close":8895.5039},{"date":"2020-09-04","close":9001.1729},{"date":"2020-09-07","close":9174.0879},{"date":"2020-09-08","close":9001.1729},{"date":"2020-09-09","close":8770.6201},{"date":"2020-09-10","close":9846.5342},{"date":"2020-09-11","close":9298.9717},{"date":"2020-09-14","close":9154.875},{"date":"2020-09-15","close":8914.7148},{"date":"2020-09-16","close":8837.8643},{"date":"2020-09-17","close":8559.2793},{"date":"2020-09-18","close":8482.4287},{"date":"2020-09-21","close":8223.0566},{"date":"2020-09-22","close":7944.4722},{"date":"2020-09-23","close":7886.833},{"date":"2020-09-24","close":7425.728},{"date":"2020-09-25","close":7406.5146},{"date":"2020-09-28","close":7685.0996},{"date":"2020-09-29","close":7627.4619},{"date":"2020-10-05","close":8098.1743},{"date":"2020-10-06","close":8098.1743},{"date":"2020-10-07","close":8098.1743},{"date":"2020-10-08","close":8107.7812},{"date":"2020-10-12","close":8261.4824},{"date":"2020-10-13","close":8280.6953},{"date":"2020-10-14","close":8607.3125},{"date":"2020-10-15","close":8194.2383},{"date":"2020-10-16","close":7790.7695},{"date":"2020-10-19","close":7627.4619},{"date":"2020-10-20","close":7646.6738},{"date":"2020-10-21","close":7742.7378},{"date":"2020-10-22","close":7685.0996},{"date":"2020-10-23","close":7809.9824},{"date":"2020-10-26","close":7473.7593},{"date":"2020-10-27","close":7300.8447},{"date":"2020-10-28","close":7502.5781},{"date":"2020-10-29","close":7425.728},{"date":"2020-10-30","close":7243.207},{"date":"2020-11-02","close":7348.877},{"date":"2020-11-03","close":7646.6738},{"date":"2020-11-04","close":7492.9727},{"date":"2020-11-05","close":7867.6211},{"date":"2020-11-06","close":7886.833},{"date":"2020-11-09","close":8088.5674},{"date":"2020-11-10","close":8050.1416},{"date":"2020-11-11","close":8069.3555},{"date":"2020-11-12","close":8088.5674},{"date":"2020-11-13","close":8088.5674},{"date":"2020-11-16","close":8002.1104},{"date":"2020-11-17","close":7848.4082},{"date":"2020-11-18","close":7963.6851},{"date":"2020-11-19","close":7925.2593},{"date":"2020-11-20","close":8251.876},{"date":"2020-11-23","close":8223.0566},{"date":"2020-11-24","close":8472.8232},{"date":"2020-11-25","close":8424.79},{"date":"2020-11-26","close":8415.1846},{"date":"2020-11-27","close":8463.2158},{"date":"2020-11-30","close":8492.0352},{"date":"2020-12-01","close":8415.1846},{"date":"2020-12-02","close":8453.6094},{"date":"2020-12-03","close":8386.3662},{"date":"2020-12-04","close":8213.4502},{"date":"2020-12-07","close":8021.3237},{"date":"2020-12-08","close":7925.2593},{"date":"2020-12-09","close":8146.2061},{"date":"2020-12-10","close":8223.0566},{"date":"2020-12-11","close":8501.6416},{"date":"2020-12-14","close":8309.5146},{"date":"2020-12-15","close":8434.3965},{"date":"2020-12-16","close":8607.3125},{"date":"2020-12-17","close":8751.4062},{"date":"2020-12-18","close":8568.8867},{"date":"2020-12-21","close":8376.7578},{"date":"2020-12-22","close":8184.6328},{"date":"2020-12-23","close":8338.333},{"date":"2020-12-24","close":8424.79},{"date":"2020-12-28","close":8280.6953},{"date":"2020-12-29","close":8966.7266},{"date":"2020-12-30","close":8966.7266},{"date":"2021-01-04","close":9208.2861},{"date":"2021-01-05","close":9044.0264},{"date":"2021-01-06","close":9034.3633},{"date":"2021-01-07","close":9082.6768},{"date":"2021-01-08","close":8841.1162},{"date":"2021-01-11","close":9111.665},{"date":"2021-01-12","close":9111.665},{"date":"2021-01-13","close":9440.1855},{"date":"2021-01-14","close":9130.9873},{"date":"2021-01-15","close":8918.415},{"date":"2021-01-18","close":9517.4854},{"date":"2021-01-19","close":9575.46},{"date":"2021-01-20","close":10628.6631},{"date":"2021-01-21","close":12754.3965},{"date":"2021-01-22","close":11836.4668},{"date":"2021-01-25","close":11546.5938},{"date":"2021-01-26","close":11160.0957},{"date":"2021-01-27","close":10870.2246},{"date":"2021-01-28","close":10338.791},{"date":"2021-01-29","close":9952.2949},{"date":"2021-02-01","close":10242.167},{"date":"2021-02-02","close":10628.6631},{"date":"2021-02-03","close":11063.4717},{"date":"2021-02-04","close":11256.7207},{"date":"2021-02-05","close":10773.6006},{"date":"2021-02-08","close":10821.9131},{"date":"2021-02-09","close":10918.5381},{"date":"2021-02-10","close":11063.4717},{"date":"2021-02-15","close":11208.4092},{"date":"2021-02-16","close":11401.6582},{"date":"2021-02-17","close":11546.5938},{"date":"2021-02-18","close":11546.5938},{"date":"2021-02-19","close":11015.1592},{"date":"2021-02-22","close":10966.8477},{"date":"2021-02-23","close":11015.1592},{"date":"2021-02-24","close":10145.542},{"date":"2021-02-25","close":10483.7275},{"date":"2021-02-26","close":10000.6064},{"date":"2021-03-02","close":9903.9824},{"date":"2021-03-03","close":10338.791},{"date":"2021-03-04","close":10193.8555},{"date":"2021-03-05","close":10193.8555},{"date":"2021-03-08","close":9652.7588},{"date":"2021-03-09","close":9401.5361},{"date":"2021-03-10","close":9102.001},{"date":"2021-03-11","close":9507.8232},{"date":"2021-03-12","close":9710.7334},{"date":"2021-03-15","close":9855.6699},{"date":"2021-03-16","close":9903.9824},{"date":"2021-03-17","close":9759.0449},{"date":"2021-03-18","close":9855.6699},{"date":"2021-03-19","close":10048.918},{"date":"2021-03-22","close":9952.2949},{"date":"2021-03-23","close":9614.1084},{"date":"2021-03-24","close":9662.4199},{"date":"2021-03-25","close":9662.4199},{"date":"2021-03-26","close":9662.4199},{"date":"2021-03-29","close":9440.1855},{"date":"2021-03-30","close":9449.8477},{"date":"2021-03-31","close":9662.4199},{"date":"2021-04-01","close":9643.0977},{"date":"2021-04-02","close":9585.1221},{"date":"2021-04-05","close":9855.6699},{"date":"2021-04-06","close":9710.7334},{"date":"2021-04-07","close":9585.1221},{"date":"2021-04-08","close":9604.4473},{"date":"2021-04-09","close":9652.7588},{"date":"2021-04-12","close":9633.4346},{"date":"2021-04-13","close":9604.4473},{"date":"2021-04-14","close":9614.1084},{"date":"2021-04-15","close":9536.8096},{"date":"2021-04-16","close":9662.4199},{"date":"2021-04-19","close":9903.9824},{"date":"2021-04-20","close":9952.2949},{"date":"2021-04-21","close":9855.6699},{"date":"2021-04-22","close":10048.918},{"date":"2021-04-23","close":9952.2949},{"date":"2021-04-26","close":9952.2949},{"date":"2021-04-27","close":10290.4785},{"date":"2021-04-28","close":10145.542},{"date":"2021-04-29","close":9807.3584},{"date":"2021-04-30","close":10290.4785},{"date":"2021-05-03","close":9903.9824},{"date":"2021-05-04","close":10000.6064},{"date":"2021-05-06","close":10290.4785},{"date":"2021-05-07","close":10387.1035},{"date":"2021-05-10","close":10338.791},{"date":"2021-05-11","close":10387.1035},{"date":"2021-05-12","close":10097.2305},{"date":"2021-05-13","close":9759.0449},{"date":"2021-05-14","close":9855.6699},{"date":"2021-05-17","close":9807.3584},{"date":"2021-05-18","close":10000.6064},{"date":"2021-05-20","close":9855.6699},{"date":"2021-05-21","close":10918.5381},{"date":"2021-05-24","close":10532.0381},{"date":"2021-05-25","close":11111.7842},{"date":"2021-05-26","close":11305.0342},{"date":"2021-05-27","close":11208.4092},{"date":"2021-05-28","close":11111.7842},{"date":"2021-05-31","close":10773.6006},{"date":"2021-06-01","close":10966.8477},{"date":"2021-06-02","close":10773.6006},{"date":"2021-06-03","close":10725.2881},{"date":"2021-06-04","close":10580.3516},{"date":"2021-06-07","close":11449.9688},{"date":"2021-06-08","close":11160.0957},{"date":"2021-06-09","close":11160.0957},{"date":"2021-06-10","close":11353.3457},{"date":"2021-06-11","close":11739.8418},{"date":"2021-06-14","close":11401.6582},{"date":"2021-06-15","close":11498.2812},{"date":"2021-06-16","close":11884.7793},{"date":"2021-06-17","close":11981.4023},{"date":"2021-06-18","close":11981.4023},{"date":"2021-06-21","close":11449.9688},{"date":"2021-06-22","close":11401.6582},{"date":"2021-06-23","close":10966.8477},{"date":"2021-06-24","close":10821.9131},{"date":"2021-06-25","close":11160.0957},{"date":"2021-06-28","close":11111.7842},{"date":"2021-06-29","close":11111.7842},{"date":"2021-06-30","close":10966.8477},{"date":"2021-07-01","close":11015.1592},{"date":"2021-07-02","close":11063.4717},{"date":"2021-07-05","close":11401.6582},{"date":"2021-07-06","close":11594.9062},{"date":"2021-07-07","close":11305.0342},{"date":"2021-07-08","close":10918.5381},{"date":"2021-07-09","close":10725.2881},{"date":"2021-07-12","close":10773.6006},{"date":"2021-07-13","close":11160.0957},{"date":"2021-07-14","close":11015.1592},{"date":"2021-07-15","close":10918.5381},{"date":"2021-07-16","close":11353.3457},{"date":"2021-07-19","close":10966.8477},{"date":"2021-07-20","close":10918.5381},{"date":"2021-07-21","close":10676.9766},{"date":"2021-07-22","close":10580.3516},{"date":"2021-07-23","close":10676.9766},{"date":"2021-07-26","close":10532.0381},{"date":"2021-07-27","close":10483.7275},{"date":"2021-07-28","close":10242.167},{"date":"2021-07-29","close":10338.791},{"date":"2021-07-30","close":10048.918},{"date":"2021-08-02","close":10145.542},{"date":"2021-08-03","close":10048.918},{"date":"2021-08-04","close":10338.791},{"date":"2021-08-05","close":10483.7275},{"date":"2021-08-06","close":10483.7275},{"date":"2021-08-09","close":10387.1035},{"date":"2021-08-10","close":10193.8555},{"date":"2021-08-11","close":10145.542},{"date":"2021-08-12","close":10483.7275},{"date":"2021-08-13","close":10290.4785},{"date":"2021-08-17","close":10145.542},{"date":"2021-08-18","close":10290.4785},{"date":"2021-08-19","close":10145.542},{"date":"2021-08-20","close":9662.4199},{"date":"2021-08-23","close":9952.2949},{"date":"2021-08-24","close":10097.2305},{"date":"2021-08-25","close":10097.2305},{"date":"2021-08-26","close":10193.8555},{"date":"2021-08-27","close":10290.4785},{"date":"2021-08-30","close":10628.6631},{"date":"2021-08-31","close":10628.6631},{"date":"2021-09-01","close":10580.3516},{"date":"2021-09-02","close":11111.7842},{"date":"2021-09-03","close":11305.0342},{"date":"2021-09-06","close":11305.0342},{"date":"2021-09-07","close":11305.0342},{"date":"2021-09-08","close":11305.0342},{"date":"2021-09-09","close":11160.0957},{"date":"2021-09-10","close":11401.6582},{"date":"2021-09-13","close":11208.4092},{"date":"2021-09-14","close":11594.9062},{"date":"2021-09-15","close":11449.9688},{"date":"2021-09-16","close":11546.5938},{"date":"2021-09-17","close":11933.0898},{"date":"2021-09-23","close":12222.9639},{"date":"2021-09-24","close":12078.0273},{"date":"2021-09-27","close":12416.2109},{"date":"2021-09-28","close":12029.7139},{"date":"2021-09-29","close":11691.5303},{"date":"2021-09-30","close":12029.7139},{"date":"2021-10-01","close":11788.1543},{"date":"2021-10-05","close":11691.5303},{"date":"2021-10-06","close":10387.1035},{"date":"2021-10-07","close":10821.9131},{"date":"2021-10-08","close":10725.2881},{"date":"2021-10-12","close":10966.8477},{"date":"2021-10-13","close":11208.4092},{"date":"2021-10-14","close":11160.0957},{"date":"2021-10-15","close":10870.2246},{"date":"2021-10-18","close":9903.9824},{"date":"2021-10-19","close":10193.8555},{"date":"2021-10-20","close":9855.6699},{"date":"2021-10-21","close":9855.6699},{"date":"2021-10-22","close":9188.9639},{"date":"2021-10-25","close":9314.5742},{"date":"2021-10-26","close":9411.1982},{"date":"2021-10-27","close":9246.9385},{"date":"2021-10-28","close":9285.5879},{"date":"2021-10-29","close":9130.9873},{"date":"2021-11-01","close":8841.1162},{"date":"2021-11-02","close":8908.7529},{"date":"2021-11-03","close":8744.4912},{"date":"2021-11-04","close":8734.8291},{"date":"2021-11-05","close":8812.1279},{"date":"2021-11-08","close":8860.4395},{"date":"2021-11-09","close":9024.7012},{"date":"2021-11-10","close":8899.0898},{"date":"2021-11-11","close":8763.8164},{"date":"2021-11-12","close":8812.1279},{"date":"2021-11-15","close":8908.7529},{"date":"2021-11-16","close":8947.4014},{"date":"2021-11-17","close":8889.4277},{"date":"2021-11-18","close":8986.0518},{"date":"2021-11-19","close":9227.6123},{"date":"2021-11-22","close":8957.0645},{"date":"2021-11-23","close":9208.2861},{"date":"2021-11-24","close":9275.9248},{"date":"2021-11-25","close":9159.9756},{"date":"2021-11-26","close":8763.8164},{"date":"2021-11-29","close":8386.9824},{"date":"2021-11-30","close":7845.8867},{"date":"2021-12-01","close":7913.5229},{"date":"2021-12-02","close":8039.1348},{"date":"2021-12-03","close":8425.6318},{"date":"2021-12-06","close":8483.6064},{"date":"2021-12-07","close":8560.9053},{"date":"2021-12-08","close":8502.9307},{"date":"2021-12-09","close":8580.2305},{"date":"2021-12-10","close":8580.2305},{"date":"2021-12-13","close":8657.5303},{"date":"2021-12-14","close":8589.8936},{"date":"2021-12-15","close":8444.9551},{"date":"2021-12-16","close":8512.5928},{"date":"2021-12-17","close":8493.2686},{"date":"2021-12-20","close":8357.9941},{"date":"2021-12-21","close":8300.0195},{"date":"2021-12-22","close":8280.6963},{"date":"2021-12-23","close":8271.0332},{"date":"2021-12-24","close":8580.2305},{"date":"2021-12-27","close":8676.8555},{"date":"2021-12-28","close":8705.8418},{"date":"2021-12-29","close":8987.6162},{"date":"2021-12-30","close":8880.7363},{"date":"2022-01-03","close":9340.0},{"date":"2022-01-04","close":9104.2109},{"date":"2022-01-05","close":8958.4668},{"date":"2022-01-06","close":8725.2754},{"date":"2022-01-07","close":8968.1826},{"date":"2022-01-10","close":8997.3311},{"date":"2022-01-11","close":9026.4814},{"date":"2022-01-12","close":9065.3467},{"date":"2022-01-13","close":9133.3613},{"date":"2022-01-14","close":9026.4814},{"date":"2022-01-17","close":8987.6162},{"date":"2022-01-18","close":8734.9902},{"date":"2022-01-19","close":8657.2598},{"date":"2022-01-20","close":8744.707},{"date":"2022-01-21","close":8598.9619},{"date":"2022-01-24","close":8249.1738},{"date":"2022-01-25","close":7967.3994},{"date":"2022-01-26","close":7967.3994},{"date":"2022-01-27","close":8006.2651},{"date":"2022-01-28","close":8278.3223},{"date":"2022-02-03","close":8501.7988},{"date":"2022-02-04","close":8598.9619},{"date":"2022-02-07","close":8530.9482},{"date":"2022-02-08","close":8530.9482},{"date":"2022-02-09","close":8530.9482},{"date":"2022-02-10","close":8424.0684},{"date":"2022-02-11","close":8258.8896},{"date":"2022-02-14","close":8025.6973},{"date":"2022-02-15","close":7899.3853},{"date":"2022-02-16","close":8093.7119},{"date":"2022-02-17","close":8103.4277},{"date":"2022-02-18","close":8122.8613},{"date":"2022-02-21","close":8122.8613},{"date":"2022-02-22","close":8122.8613},{"date":"2022-02-23","close":8122.8613},{"date":"2022-02-24","close":7938.251},{"date":"2022-02-25","close":8083.9961},{"date":"2022-02-28","close":8083.9961},{"date":"2022-03-02","close":8890.4521},{"date":"2022-03-03","close":8851.5879},{"date":"2022-03-04","close":8851.5879},{"date":"2022-03-07","close":8822.4375},{"date":"2022-03-08","close":8715.5586},{"date":"2022-03-10","close":8715.5586},{"date":"2022-03-11","close":9104.2109},{"date":"2022-03-14","close":8977.8984},{"date":"2022-03-15","close":8900.168},{"date":"2022-03-16","close":9055.6299},{"date":"2022-03-17","close":9055.6299},{"date":"2022-03-18","close":9036.1973},{"date":"2022-03-21","close":9036.1973},{"date":"2022-03-22","close":9123.6455},{"date":"2022-03-23","close":9123.6455},{"date":"2022-03-24","close":9191.6582},{"date":"2022-03-25","close":9191.6582},{"date":"2022-03-28","close":9415.1348},{"date":"2022-03-29","close":9347.1201},{"date":"2022-03-30","close":9512.2979},{"date":"2022-03-31","close":9502.5811},{"date":"2022-04-01","close":9385.9854},{"date":"2022-04-04","close":9366.5527},{"date":"2022-04-05","close":9366.5527},{"date":"2022-04-06","close":9240.2412},{"date":"2022-04-07","close":8977.8984},{"date":"2022-04-08","close":9045.9131},{"date":"2022-04-11","close":9007.0479},{"date":"2022-04-12","close":8987.6162},{"date":"2022-04-13","close":9007.0479},{"date":"2022-04-14","close":9055.6299},{"date":"2022-04-15","close":9055.6299},{"date":"2022-04-18","close":9143.0771},{"date":"2022-04-19","close":9240.2412},{"date":"2022-04-20","close":9317.9707},{"date":"2022-04-21","close":9366.5527},{"date":"2022-04-22","close":9317.9707},{"date":"2022-04-25","close":8997.3311},{"date":"2022-04-26","close":9152.793},{"date":"2022-04-27","close":9230.5244},{"date":"2022-04-28","close":9220.8076},{"date":"2022-04-29","close":9337.4043},{"date":"2022-05-02","close":9580.3125},{"date":"2022-05-03","close":9570.5957},{"date":"2022-05-04","close":9473.4336},{"date":"2022-05-06","close":9434.5664},{"date":"2022-05-09","close":9700.0},{"date":"2022-05-10","close":9376.2695},{"date":"2022-05-11","close":9279.1055},{"date":"2022-05-12","close":8939.0342},{"date":"2022-05-13","close":9104.2109},{"date":"2022-05-16","close":9308.2539},{"date":"2022-05-17","close":9279.1055},{"date":"2022-05-18","close":9269.3896},{"date":"2022-05-19","close":9599.7451},{"date":"2022-05-20","close":9560.8799},{"date":"2022-05-23","close":9619.1768},{"date":"2022-05-24","close":9454.0},{"date":"2022-05-25","close":9434.5664},{"date":"2022-05-26","close":9463.7158},{"date":"2022-05-27","close":9473.4336},{"date":"2022-05-30","close":9473.4336},{"date":"2022-05-31","close":9531.7305},{"date":"2022-06-02","close":9959.25},{"date":"2022-06-03","close":10007.832},{"date":"2022-06-07","close":9862.0869},{"date":"2022-06-08","close":9813.5039},{"date":"2022-06-09","close":9764.9229},{"date":"2022-06-10","close":9366.5527},{"date":"2022-06-13","close":8637.8281},{"date":"2022-06-14","close":8647.5439},{"date":"2022-06-15","close":8822.4375},{"date":"2022-06-16","close":8054.8462},{"date":"2022-06-17","close":7811.938},{"date":"2022-06-20","close":8122.8613},{"date":"2022-06-21","close":8375.4854},{"date":"2022-06-22","close":6908.3184},{"date":"2022-06-23","close":6344.7705},{"date":"2022-06-24","close":6403.0688},{"date":"2022-06-27","close":6645.9775},{"date":"2022-06-28","close":7015.1982},{"date":"2022-06-29","close":6976.3325},{"date":"2022-06-30","close":6733.4248},{"date":"2022-07-01","close":6616.8286},{"date":"2022-07-04","close":6441.9341},{"date":"2022-07-05","close":6568.2466},{"date":"2022-07-06","close":6607.1118},{"date":"2022-07-07","close":6782.0059},{"date":"2022-07-08","close":6850.0205},{"date":"2022-07-11","close":6772.2896},{"date":"2022-07-12","close":6461.3667},{"date":"2022-07-13","close":6451.6504},{"date":"2022-07-14","close":6461.3667},{"date":"2022-07-15","close":6432.2178},{"date":"2022-07-18","close":6587.6792},{"date":"2022-07-19","close":6743.1406},{"date":"2022-07-20","close":6723.708},{"date":"2022-07-21","close":6782.0059},{"date":"2022-07-22","close":6801.4385},{"date":"2022-07-25","close":6801.4385},{"date":"2022-07-26","close":6859.7373},{"date":"2022-07-27","close":6908.3184},{"date":"2022-07-28","close":6888.8857},{"date":"2022-07-29","close":6976.3325},{"date":"2022-08-01","close":7034.6313},{"date":"2022-08-02","close":7044.3472},{"date":"2022-08-03","close":7044.3472},{"date":"2022-08-04","close":6956.8999},{"date":"2022-08-05","close":6976.3325},{"date":"2022-08-08","close":6976.3325},{"date":"2022-08-09","close":6966.6167},{"date":"2022-08-10","close":6859.7373},{"date":"2022-08-11","close":6966.6167},{"date":"2022-08-12","close":7092.9292},{"date":"2022-08-16","close":7170.6597},{"date":"2022-08-17","close":7073.4961},{"date":"2022-08-18","close":7044.3472},{"date":"2022-08-19","close":6918.0347},{"date":"2022-08-22","close":6762.5732},{"date":"2022-08-23","close":6704.2754},{"date":"2022-08-24","close":6820.8711},{"date":"2022-08-25","close":6879.1699},{"date":"2022-08-26","close":6937.4678},{"date":"2022-08-29","close":6782.0059},{"date":"2022-08-30","close":6791.7227},{"date":"2022-08-31","close":6879.1699},{"date":"2022-09-01","close":6684.8428},{"date":"2022-09-02","close":6587.6792},{"date":"2022-09-05","close":6461.3667},{"date":"2022-09-06","close":6509.9482},{"date":"2022-09-07","close":6247.6074},{"date":"2022-09-08","close":6296.1895},{"date":"2022-09-13","close":6383.6362},{"date":"2022-09-14","close":6228.1748},{"date":"2022-09-15","close":6228.1748},{"date":"2022-09-16","close":6014.415},{"date":"2022-09-19","close":5965.8335},{"date":"2022-09-20","close":6014.415},{"date":"2022-09-21","close":5975.5503},{"date":"2022-09-22","close":5888.1025},{"date":"2022-09-23","close":5635.478},{"date":"2022-09-26","close":5392.5693},{"date":"2022-09-27","close":5402.2856},{"date":"2022-09-28","close":5246.8247},{"date":"2022-09-29","close":5207.9585},{"date":"2022-09-30","close":5207.9585},{"date":"2022-10-04","close":5480.0166},{"date":"2022-10-05","close":5450.8672},{"date":"2022-10-06","close":5528.5986},{"date":"2022-10-07","close":5470.2998},{"date":"2022-10-11","close":5188.5259},{"date":"2022-10-12","close":5178.8101},{"date":"2022-10-13","close":4858.1699},{"date":"2022-10-14","close":5052.4971},{"date":"2022-10-17","close":5052.4971},{"date":"2022-10-18","close":5217.6753},{"date":"2022-10-19","close":5256.54},{"date":"2022-10-20","close":5295.4053},{"date":"2022-10-21","close":5169.0938},{"date":"2022-10-24","close":5275.9731},{"date":"2022-10-25","close":5237.1079},{"date":"2022-10-26","close":5285.6899},{"date":"2022-10-27","close":5285.6899},{"date":"2022-10-28","close":5266.2573},{"date":"2022-10-31","close":5441.1514},{"date":"2022-11-01","close":5635.478},{"date":"2022-11-02","close":5567.4639},{"date":"2022-11-03","close":5480.0166},{"date":"2022-11-04","close":5480.0166},{"date":"2022-11-07","close":5596.6128},{"date":"2022-11-08","close":5586.896},{"date":"2022-11-09","close":5625.7612},{"date":"2022-11-10","close":5616.0449},{"date":"2022-11-11","close":5742.3574},{"date":"2022-11-14","close":5781.2227},{"date":"2022-11-15","close":5975.5503},{"date":"2022-11-16","close":6228.1748},{"date":"2022-11-17","close":6189.3091},{"date":"2022-11-18","close":6111.5781},{"date":"2022-11-21","close":5917.2515},{"date":"2022-11-22","close":5917.2515},{"date":"2022-11-23","close":6014.415},{"date":"2022-11-24","close":6140.7275},{"date":"2022-11-25","close":6189.3091},{"date":"2022-11-28","close":6111.5781},{"date":"2022-11-29","close":6539.0977},{"date":"2022-11-30","close":6577.9634},{"date":"2022-12-01","close":6558.5303},{"date":"2022-12-02","close":6539.0977},{"date":"2022-12-05","close":6616.8286},{"date":"2022-12-06","close":6461.3667},{"date":"2022-12-07","close":6344.7705},{"date":"2022-12-08","close":6092.146},{"date":"2022-12-09","close":6062.9966},{"date":"2022-12-12","close":6344.7705},{"date":"2022-12-13","close":6665.4097},{"date":"2022-12-14","close":6480.7998},{"date":"2022-12-15","close":6451.6504},{"date":"2022-12-16","close":6276.7563},{"date":"2022-12-19","close":6373.9199},{"date":"2022-12-20","close":6169.8765},{"date":"2022-12-21","close":6101.8618},{"date":"2022-12-22","close":6101.8618},{"date":"2022-12-23","close":6062.9966},{"date":"2022-12-26","close":6228.1748},{"date":"2022-12-27","close":6228.1748},{"date":"2022-12-28","close":6355.48},{"date":"2022-12-29","close":6570.9199},{"date":"2023-01-02","close":6570.9199},{"date":"2023-01-03","close":6433.8223},{"date":"2023-01-04","close":6384.8589},{"date":"2023-01-05","close":6326.1021},{"date":"2023-01-06","close":6472.9932},{"date":"2023-01-09","close":6521.9565},{"date":"2023-01-10","close":6952.8369},{"date":"2023-01-11","close":7099.7275},{"date":"2023-01-12","close":7266.2041},{"date":"2023-01-13","close":7295.582},{"date":"2023-01-16","close":7001.8003},{"date":"2023-01-17","close":7011.5928},{"date":"2023-01-18","close":6992.0078},{"date":"2023-01-19","close":7001.8003},{"date":"2023-01-20","close":6943.0439},{"date":"2023-01-25","close":7070.3496},{"date":"2023-01-26","close":7040.9712},{"date":"2023-01-27","close":7129.1055},{"date":"2023-01-30","close":7246.6187},{"date":"2023-01-31","close":7138.8989},{"date":"2023-02-01","close":7559.9858},{"date":"2023-02-02","close":7452.2656},{"date":"2023-02-03","close":7442.4731},{"date":"2023-02-06","close":7383.7163},{"date":"2023-02-07","close":7383.7163},{"date":"2023-02-08","close":7393.5098},{"date":"2023-02-09","close":7403.3022},{"date":"2023-02-10","close":7373.9238},{"date":"2023-02-13","close":7187.8623},{"date":"2023-02-14","close":7246.6187},{"date":"2023-02-15","close":7080.1416},{"date":"2023-02-16","close":7080.1416},{"date":"2023-02-17","close":6972.4219},{"date":"2023-02-20","close":7080.1416},{"date":"2023-02-21","close":7099.7275},{"date":"2023-02-22","close":6933.2515},{"date":"2023-02-23","close":6982.2153},{"date":"2023-02-24","close":7080.1416},{"date":"2023-02-27","close":6952.8369},{"date":"2023-02-28","close":7040.9712},{"date":"2023-03-02","close":7050.7642},{"date":"2023-03-03","close":7050.7642},{"date":"2023-03-06","close":7129.1055},{"date":"2023-03-07","close":7158.4839},{"date":"2023-03-08","close":7197.6553},{"date":"2023-03-09","close":7109.5205},{"date":"2023-03-10","close":6884.2876},{"date":"2023-03-13","close":6747.1895},{"date":"2023-03-14","close":6424.0298},{"date":"2023-03-15","close":6639.4692},{"date":"2023-03-16","close":6502.3711},{"date":"2023-03-17","close":6805.9458},{"date":"2023-03-20","close":6933.2515},{"date":"2023-03-21","close":7129.1055},{"date":"2023-03-22","close":7011.5928},{"date":"2023-03-23","close":6903.873},{"date":"2023-03-24","close":7197.6553},{"date":"2023-03-27","close":7217.2402},{"date":"2023-03-28","close":7256.4111},{"date":"2023-03-29","close":7266.2041},{"date":"2023-03-30","close":7266.2041},{"date":"2023-03-31","close":7236.8262},{"date":"2023-04-03","close":7324.96},{"date":"2023-04-04","close":7462.0586},{"date":"2023-04-05","close":7452.2656},{"date":"2023-04-06","close":7236.8262},{"date":"2023-04-07","close":7227.0332},{"date":"2023-04-10","close":7138.8989},{"date":"2023-04-11","close":7207.4473},{"date":"2023-04-12","close":7256.4111},{"date":"2023-04-13","close":7207.4473},{"date":"2023-04-14","close":7315.168},{"date":"2023-04-17","close":7795.0117},{"date":"2023-04-18","close":7569.7783},{"date":"2023-04-19","close":7912.5239},{"date":"2023-04-20","close":7579.5708},{"date":"2023-04-21","close":7246.6187},{"date":"2023-04-24","close":7354.3389},{"date":"2023-04-25","close":7736.2544},{"date":"2023-04-26","close":7354.3389},{"date":"2023-04-27","close":7334.7529},{"date":"2023-04-28","close":7246.6187},{"date":"2023-05-02","close":7305.375},{"date":"2023-05-03","close":7256.4111},{"date":"2023-05-04","close":7403.3022},{"date":"2023-05-08","close":7432.6802},{"date":"2023-05-09","close":7344.5459},{"date":"2023-05-10","close":7295.582},{"date":"2023-05-11","close":8901.5898},{"date":"2023-05-12","close":8304.2334},{"date":"2023-05-15","close":8392.3682},{"date":"2023-05-16","close":8539.2588},{"date":"2023-05-17","close":8333.6113},{"date":"2023-05-18","close":8343.4033},{"date":"2023-05-19","close":8509.8809},{"date":"2023-05-22","close":8460.917},{"date":"2023-05-23","close":8030.0366},{"date":"2023-05-24","close":8020.2437},{"date":"2023-05-25","close":8147.5498},{"date":"2023-05-26","close":7971.2803},{"date":"2023-05-30","close":7932.1089},{"date":"2023-05-31","close":7863.5605},{"date":"2023-06-01","close":7951.6953},{"date":"2023-06-02","close":7990.8657},{"date":"2023-06-05","close":7971.2803},{"date":"2023-06-07","close":8010.4512},{"date":"2023-06-08","close":7902.7314},{"date":"2023-06-09","close":7853.7676},{"date":"2023-06-12","close":7981.0728},{"date":"2023-06-13","close":7971.2803},{"date":"2023-06-14","close":7755.8403},{"date":"2023-06-15","close":7775.4258},{"date":"2023-06-16","close":7981.0728},{"date":"2023-06-19","close":8137.7563},{"date":"2023-06-20","close":8127.9644},{"date":"2023-06-21","close":8421.7461},{"date":"2023-06-22","close":8353.1973},{"date":"2023-06-23","close":8127.9644},{"date":"2023-06-26","close":8216.0986},{"date":"2023-06-27","close":8323.8184},{"date":"2023-06-28","close":8519.6729},{"date":"2023-06-29","close":8451.123},{"date":"2023-06-30","close":8431.5391},{"date":"2023-07-03","close":8676.3564},{"date":"2023-07-04","close":8695.9424},{"date":"2023-07-05","close":8323.8184},{"date":"2023-07-06","close":8274.8535},{"date":"2023-07-07","close":8235.6836},{"date":"2023-07-10","close":7971.2803},{"date":"2023-07-11","close":7971.2803},{"date":"2023-07-12","close":8049.6226},{"date":"2023-07-13","close":8118.1709},{"date":"2023-07-14","close":7746.0479},{"date":"2023-07-17","close":7804.8042},{"date":"2023-07-18","close":7648.1201},{"date":"2023-07-19","close":7511.0225},{"date":"2023-07-20","close":7413.0947},{"date":"2023-07-21","close":7197.6553},{"date":"2023-07-24","close":7031.1782},{"date":"2023-07-25","close":6943.0439},{"date":"2023-07-26","close":6463.2002},{"date":"2023-07-27","close":6766.7744},{"date":"2023-07-28","close":6972.4219},{"date":"2023-07-31","close":6933.2515},{"date":"2023-08-01","close":7285.7896},{"date":"2023-08-02","close":9058.2734},{"date":"2023-08-03","close":8059.415},{"date":"2023-08-04","close":7246.6187},{"date":"2023-08-07","close":8010.4512},{"date":"2023-08-08","close":8509.8809},{"date":"2023-08-09","close":8079.0005},{"date":"2023-08-10","close":7951.6953},{"date":"2023-08-11","close":8627.3926},{"date":"2023-08-14","close":9792.7266},{"date":"2023-08-16","close":11702.3096},{"date":"2023-08-17","close":8842.833},{"date":"2023-08-18","close":8245.4766},{"date":"2023-08-21","close":8147.5498},{"date":"2023-08-22","close":8470.709},{"date":"2023-08-23","close":7902.7314},{"date":"2023-08-24","close":7775.4258},{"date":"2023-08-25","close":7569.7783},{"date":"2023-08-28","close":8069.2075},{"date":"2023-08-29","close":8079.0005},{"date":"2023-08-30","close":7814.5967},{"date":"2023-08-31","close":7618.7422},{"date":"2023-09-01","close":7491.4365},{"date":"2023-09-04","close":7383.7163},{"date":"2023-09-05","close":7481.644},{"date":"2023-09-06","close":7207.4473},{"date":"2023-09-07","close":7040.9712},{"date":"2023-09-08","close":7099.7275},{"date":"2023-09-11","close":7070.3496},{"date":"2023-09-12","close":6933.2515},{"date":"2023-09-13","close":6864.7021},{"date":"2023-09-14","close":7001.8003},{"date":"2023-09-15","close":6992.0078},{"date":"2023-09-18","close":6972.4219},{"date":"2023-09-19","close":8294.4404},{"date":"2023-09-20","close":9528.3242},{"date":"2023-09-21","close":11849.2012},{"date":"2023-09-22","close":8930.9678},{"date":"2023-09-25","close":8216.0986},{"date":"2023-09-26","close":8333.6113},{"date":"2023-09-27","close":8196.5127},{"date":"2023-10-04","close":8088.7925},{"date":"2023-10-05","close":7863.5605},{"date":"2023-10-06","close":8617.6006},{"date":"2023-10-10","close":8020.2437},{"date":"2023-10-11","close":8441.3311},{"date":"2023-10-12","close":8451.123},{"date":"2023-10-13","close":8088.7925},{"date":"2023-10-16","close":7697.084},{"date":"2023-10-17","close":9469.5674},{"date":"2023-10-18","close":9009.3096},{"date":"2023-10-19","close":8460.917},{"date":"2023-10-20","close":7981.0728},{"date":"2023-10-23","close":7589.3638},{"date":"2023-10-24","close":7775.4258},{"date":"2023-10-25","close":7559.9858},{"date":"2023-10-26","close":7275.9966},{"date":"2023-10-27","close":7148.6914},{"date":"2023-10-30","close":7148.6914},{"date":"2023-10-31","close":7315.168},{"date":"2023-11-01","close":7452.2656},{"date":"2023-11-02","close":7589.3638},{"date":"2023-11-03","close":7618.7422},{"date":"2023-11-06","close":7667.7056},{"date":"2023-11-07","close":7520.8149},{"date":"2023-11-08","close":7481.644},{"date":"2023-11-09","close":7344.5459},{"date":"2023-11-10","close":7275.9966},{"date":"2023-11-13","close":7422.8877},{"date":"2023-11-14","close":7452.2656},{"date":"2023-11-15","close":7550.1934},{"date":"2023-11-16","close":7638.3276},{"date":"2023-11-17","close":7422.8877},{"date":"2023-11-20","close":7501.2295},{"date":"2023-11-21","close":7501.2295},{"date":"2023-11-22","close":7501.2295},{"date":"2023-11-23","close":7638.3276},{"date":"2023-11-24","close":7589.3638},{"date":"2023-11-27","close":7559.9858},{"date":"2023-11-28","close":7462.0586},{"date":"2023-11-29","close":7373.9238},{"date":"2023-11-30","close":7413.0947},{"date":"2023-12-01","close":7403.3022},{"date":"2023-12-04","close":7344.5459},{"date":"2023-12-05","close":7060.5566},{"date":"2023-12-06","close":7256.4111},{"date":"2023-12-07","close":7119.3125},{"date":"2023-12-08","close":7148.6914},{"date":"2023-12-11","close":7354.3389},{"date":"2023-12-12","close":7657.9131},{"date":"2023-12-13","close":7344.5459},{"date":"2023-12-14","close":7334.7529},{"date":"2023-12-15","close":7354.3389},{"date":"2023-12-18","close":7432.6802},{"date":"2023-12-19","close":7452.2656},{"date":"2023-12-20","close":7452.2656},{"date":"2023-12-21","close":7364.1309},{"date":"2023-12-22","close":7432.6802},{"date":"2023-12-26","close":7442.4731},{"date":"2023-12-27","close":7521.3335},{"date":"2023-12-28","close":7629.7666},{"date":"2024-01-02","close":7560.7642},{"date":"2024-01-03","close":7757.9155},{"date":"2024-01-04","close":7787.4883},{"date":"2024-01-05","close":7718.4854},{"date":"2024-01-08","close":7955.0669},{"date":"2024-01-09","close":7826.9185},{"date":"2024-01-10","close":7708.6274},{"date":"2024-01-11","close":7698.7695},{"date":"2024-01-12","close":7560.7642},{"date":"2024-01-15","close":7688.9126},{"date":"2024-01-16","close":7639.6245},{"date":"2024-01-17","close":7353.7549},{"date":"2024-01-18","close":7501.6182},{"date":"2024-01-19","close":7570.6216},{"date":"2024-01-22","close":7688.9126},{"date":"2024-01-23","close":7659.3394},{"date":"2024-01-24","close":7787.4883},{"date":"2024-01-25","close":7619.9092},{"date":"2024-01-26","close":7777.6304},{"date":"2024-01-29","close":7610.0518},{"date":"2024-01-30","close":7550.9062},{"date":"2024-01-31","close":7491.7607},{"date":"2024-02-01","close":7452.3301},{"date":"2024-02-02","close":7580.479},{"date":"2024-02-05","close":7610.0518},{"date":"2024-02-06","close":7560.7642},{"date":"2024-02-07","close":7757.9155},{"date":"2024-02-08","close":7757.9155},{"date":"2024-02-13","close":7836.7759},{"date":"2024-02-14","close":8132.5034},{"date":"2024-02-15","close":9108.4033},{"date":"2024-02-16","close":8645.0977},{"date":"2024-02-19","close":8388.8008},{"date":"2024-02-20","close":8576.0947},{"date":"2024-02-21","close":8043.7852},{"date":"2024-02-22","close":8093.0732},{"date":"2024-02-23","close":7984.6396},{"date":"2024-02-26","close":7984.6396},{"date":"2024-02-27","close":7984.6396},{"date":"2024-02-28","close":8152.2188},{"date":"2024-02-29","close":7984.6396},{"date":"2024-03-04","close":7915.6367},{"date":"2024-03-05","close":7728.3428},{"date":"2024-03-06","close":7945.2095},{"date":"2024-03-07","close":7767.7729},{"date":"2024-03-08","close":7757.9155},{"date":"2024-03-11","close":7836.7759},{"date":"2024-03-12","close":7817.061},{"date":"2024-03-13","close":7886.064},{"date":"2024-03-14","close":7915.6367},{"date":"2024-03-15","close":7935.3521},{"date":"2024-03-18","close":8142.3608},{"date":"2024-03-19","close":8280.3672},{"date":"2024-03-20","close":8181.7915},{"date":"2024-03-21","close":8063.5},{"date":"2024-03-22","close":8043.7852},{"date":"2024-03-25","close":7945.2095},{"date":"2024-03-26","close":8043.7852},{"date":"2024-03-27","close":7925.4941},{"date":"2024-03-28","close":8014.2129},{"date":"2024-03-29","close":8171.9336},{"date":"2024-04-01","close":8132.5034},{"date":"2024-04-02","close":8053.6431},{"date":"2024-04-03","close":7905.7788},{"date":"2024-04-04","close":8191.6489},{"date":"2024-04-05","close":8319.7979},{"date":"2024-04-08","close":8418.373},{"date":"2024-04-09","close":8181.7915},{"date":"2024-04-11","close":8349.3701},{"date":"2024-04-12","close":8595.8096},{"date":"2024-04-15","close":8546.5225},{"date":"2024-04-16","close":8063.5},{"date":"2024-04-17","close":8063.5},{"date":"2024-04-18","close":8319.7979},{"date":"2024-04-19","close":8063.5},{"date":"2024-04-22","close":8093.0732},{"date":"2024-04-23","close":7895.9219},{"date":"2024-04-24","close":8004.355},{"date":"2024-04-25","close":7836.7759},{"date":"2024-04-26","close":8122.646},{"date":"2024-04-29","close":8359.2285},{"date":"2024-04-30","close":8447.9463},{"date":"2024-05-02","close":8428.2305},{"date":"2024-05-03","close":8270.5098},{"date":"2024-05-07","close":8999.9707},{"date":"2024-05-08","close":11188.3525},{"date":"2024-05-09","close":11208.0684},{"date":"2024-05-10","close":10774.335},{"date":"2024-05-13","close":11326.3594},{"date":"2024-05-14","close":10636.3281},{"date":"2024-05-16","close":10981.3447},{"date":"2024-05-17","close":10626.4717},{"date":"2024-05-20","close":11208.0684},{"date":"2024-05-21","close":10123.7354},{"date":"2024-05-22","close":10133.5928},{"date":"2024-05-23","close":9916.7256},{"date":"2024-05-24","close":10261.7412},{"date":"2024-05-27","close":10419.4619},{"date":"2024-05-28","close":10360.3174},{"date":"2024-05-29","close":9640.7129},{"date":"2024-05-30","close":9246.4102},{"date":"2024-05-31","close":9364.7002},{"date":"2024-06-03","close":9256.2676},{"date":"2024-06-04","close":8970.3975},{"date":"2024-06-05","close":8822.5332},{"date":"2024-06-07","close":8546.5225},{"date":"2024-06-10","close":8940.8252},{"date":"2024-06-11","close":8783.1035},{"date":"2024-06-12","close":8664.8125},{"date":"2024-06-13","close":8891.5371},{"date":"2024-06-14","close":8654.9551},{"date":"2024-06-17","close":8783.1035},{"date":"2024-06-18","close":8714.1006},{"date":"2024-06-19","close":8743.6729},{"date":"2024-06-20","close":8625.3828},{"date":"2024-06-21","close":8635.2402},{"date":"2024-06-24","close":8457.8027},{"date":"2024-06-25","close":8556.3789},{"date":"2024-06-26","close":8704.2432},{"date":"2024-06-27","close":8812.6768},{"date":"2024-06-28","close":9206.9795},{"date":"2024-07-01","close":9216.8379},{"date":"2024-07-02","close":8743.6729},{"date":"2024-07-03","close":8556.3789},{"date":"2024-07-04","close":8556.3789},{"date":"2024-07-05","close":8487.377},{"date":"2024-07-08","close":8842.249},{"date":"2024-07-09","close":8940.8252},{"date":"2024-07-10","close":8940.8252},{"date":"2024-07-11","close":8625.3828},{"date":"2024-07-12","close":8615.5244},{"date":"2024-07-15","close":8921.1094},{"date":"2024-07-16","close":8694.3857},{"date":"2024-07-17","close":8595.8096},{"date":"2024-07-18","close":8516.9492},{"date":"2024-07-19","close":8270.5098},{"date":"2024-07-22","close":8083.2153},{"date":"2024-07-23","close":8093.0732},{"date":"2024-07-24","close":8063.5},{"date":"2024-07-25","close":7856.4912},{"date":"2024-07-26","close":7905.7788},{"date":"2024-07-29","close":8033.9277},{"date":"2024-07-30","close":7856.4912},{"date":"2024-07-31","close":8024.0698},{"date":"2024-08-01","close":8093.0732},{"date":"2024-08-02","close":7679.0547},{"date":"2024-08-05","close":6506.0029},{"date":"2024-08-06","close":7136.8877},{"date":"2024-08-07","close":7235.4639},{"date":"2024-08-08","close":7097.4575},{"date":"2024-08-09","close":7304.4668},{"date":"2024-08-12","close":7452.3301},{"date":"2024-08-13","close":7363.6123},{"date":"2024-08-14","close":7541.0483},{"date":"2024-08-16","close":7600.1943},{"date":"2024-08-19","close":7412.8999},{"date":"2024-08-20","close":7570.6216},{"date":"2024-08-21","close":7511.4761},{"date":"2024-08-22","close":7383.3271},{"date":"2024-08-23","close":7412.8999},{"date":"2024-08-26","close":7245.3213},{"date":"2024-08-27","close":7363.6123},{"date":"2024-08-28","close":7186.1758},{"date":"2024-08-29","close":7087.5996},{"date":"2024-08-30","close":7186.1758},{"date":"2024-09-02","close":7087.5996},{"date":"2024-09-03","close":7018.5967},{"date":"2024-09-04","close":6742.585},{"date":"2024-09-05","close":6653.8667},{"date":"2024-09-06","close":6515.8604},{"date":"2024-09-09","close":6604.5786},{"date":"2024-09-10","close":6476.4297},{"date":"2024-09-11","close":6604.5786},{"date":"2024-09-12","close":6801.73},{"date":"2024-09-13","close":6811.5879},{"date":"2024-09-19","close":6841.1602},{"date":"2024-09-20","close":7156.603},{"date":"2024-09-23","close":7117.1729},{"date":"2024-09-24","close":7215.7485},{"date":"2024-09-25","close":7501.6182},{"date":"2024-09-26","close":7501.6182},{"date":"2024-09-27","close":7383.3271},{"date":"2024-09-30","close":7215.7485},{"date":"2024-10-02","close":7087.5996},{"date":"2024-10-04","close":7097.4575},{"date":"2024-10-07","close":7186.1758},{"date":"2024-10-08","close":7117.1729},{"date":"2024-10-10","close":7028.4546},{"date":"2024-10-11","close":7008.7393},{"date":"2024-10-14","close":7008.7393},{"date":"2024-10-15","close":7087.5996},{"date":"2024-10-16","close":6910.1636},{"date":"2024-10-17","close":7097.4575},{"date":"2024-10-18","close":6920.021},{"date":"2024-10-21","close":6989.0244},{"date":"2024-10-22","close":6979.1665},{"date":"2024-10-23","close":6910.1636},{"date":"2024-10-24","close":6821.4453},{"date":"2024-10-25","close":6722.8691},{"date":"2024-10-28","close":6929.8784},{"date":"2024-10-29","close":6890.4482},{"date":"2024-10-30","close":6811.5879},{"date":"2024-10-31","close":6772.1572},{"date":"2024-11-01","close":6663.7241},{"date":"2024-11-04","close":6880.5908},{"date":"2024-11-05","close":6979.1665},{"date":"2024-11-06","close":7008.7393},{"date":"2024-11-07","close":7008.7393},{"date":"2024-11-08","close":7324.1821},{"date":"2024-11-11","close":7560.7642},{"date":"2024-11-12","close":7265.0366},{"date":"2024-11-13","close":6959.4517},{"date":"2024-11-14","close":7077.7427},{"date":"2024-11-15","close":7028.4546},{"date":"2024-11-18","close":7255.1787},{"date":"2024-11-19","close":7265.0366},{"date":"2024-11-20","close":7186.1758},{"date":"2024-11-21","close":7107.3154},{"date":"2024-11-22","close":7324.1821},{"date":"2024-11-25","close":7412.8999},{"date":"2024-11-26","close":7353.7549},{"date":"2024-11-27","close":7166.4604},{"date":"2024-11-28","close":7136.8877},{"date":"2024-11-29","close":6949.5938},{"date":"2024-12-02","close":6851.0181},{"date":"2024-12-03","close":6979.1665},{"date":"2024-12-04","close":6811.5879},{"date":"2024-12-05","close":6722.8691},{"date":"2024-12-06","close":6427.1426},{"date":"2024-12-09","close":5914.5479},{"date":"2024-12-10","close":6308.8511},{"date":"2024-12-11","close":6584.8638},{"date":"2024-12-12","close":6604.5786},{"date":"2024-12-13","close":6644.0088},{"date":"2024-12-16","close":6831.3032},{"date":"2024-12-17","close":6801.73},{"date":"2024-12-18","close":6821.4453},{"date":"2024-12-19","close":6801.73},{"date":"2024-12-20","close":6644.0088},{"date":"2024-12-23","close":6821.4453},{"date":"2024-12-24","close":6791.8726},{"date":"2024-12-26","close":6663.7241},{"date":"2024-12-27","close":6604.1377},{"date":"2024-12-30","close":6683.5864},{"date":"2025-01-02","close":7080.8276},{"date":"2025-01-03","close":7100.6895},{"date":"2025-01-06","close":7269.5171},{"date":"2025-01-07","close":7348.9653},{"date":"2025-01-08","close":7339.0347},{"date":"2025-01-09","close":7428.4136},{"date":"2025-01-10","close":7875.3105},{"date":"2025-01-13","close":7676.6895},{"date":"2025-01-14","close":7627.0347},{"date":"2025-01-15","close":7458.207},{"date":"2025-01-16","close":7537.6553},{"date":"2025-01-17","close":7646.8965},{"date":"2025-01-20","close":7547.5859},{"date":"2025-01-21","close":7617.1035},{"date":"2025-01-22","close":7944.8276},{"date":"2025-01-23","close":7746.207},{"date":"2025-01-24","close":7875.3105},{"date":"2025-01-31","close":7497.9312},{"date":"2025-02-03","close":7329.1035},{"date":"2025-02-04","close":7517.793},{"date":"2025-02-05","close":7557.5171},{"date":"2025-02-06","close":7706.4829},{"date":"2025-02-07","close":7627.0347},{"date":"2025-02-10","close":7617.1035},{"date":"2025-02-11","close":7607.1724},{"date":"2025-02-12","close":7567.4482},{"date":"2025-02-13","close":7706.4829},{"date":"2025-02-14","close":7815.7241},{"date":"2025-02-17","close":8113.6553},{"date":"2025-02-18","close":8163.3105},{"date":"2025-02-19","close":8203.0342},{"date":"2025-02-20","close":8064.0},{"date":"2025-02-21","close":8034.207},{"date":"2025-02-24","close":7954.7588},{"date":"2025-02-25","close":7865.3794},{"date":"2025-02-26","close":7934.8965},{"date":"2025-02-27","close":7795.8618},{"date":"2025-02-28","close":7567.4482},{"date":"2025-03-04","close":7905.1035},{"date":"2025-03-05","close":7905.1035},{"date":"2025-03-06","close":7776.0},{"date":"2025-03-07","close":8054.0688},{"date":"2025-03-10","close":8252.6895},{"date":"2025-03-11","close":8212.9658},{"date":"2025-03-12","close":7984.5518},{"date":"2025-03-13","close":7905.1035},{"date":"2025-03-14","close":7964.6895},{"date":"2025-03-17","close":7756.1377},{"date":"2025-03-18","close":7825.6553},{"date":"2025-03-19","close":7805.793},{"date":"2025-03-20","close":7646.8965},{"date":"2025-03-21","close":7726.3447},{"date":"2025-03-24","close":7656.8276},{"date":"2025-03-25","close":7557.5171},{"date":"2025-03-26","close":7666.7588},{"date":"2025-03-27","close":7497.9312},{"date":"2025-03-28","close":7358.8965},{"date":"2025-03-31","close":7100.6895},{"date":"2025-04-01","close":7319.1724},{"date":"2025-04-02","close":7170.207},{"date":"2025-04-03","close":7060.9653},{"date":"2025-04-04","close":7160.2759},{"date":"2025-04-07","close":6703.4482},{"date":"2025-04-08","close":6772.9653},{"date":"2025-04-09","close":6554.4829},{"date":"2025-04-10","close":7100.6895},{"date":"2025-04-11","close":7160.2759},{"date":"2025-04-14","close":7289.3794},{"date":"2025-04-15","close":7557.5171},{"date":"2025-04-16","close":7418.4829},{"date":"2025-04-17","close":7567.4482},{"date":"2025-04-18","close":7627.0347},{"date":"2025-04-21","close":7587.3105},{"date":"2025-04-22","close":7507.8618},{"date":"2025-04-23","close":7567.4482},{"date":"2025-04-24","close":7507.8618},{"date":"2025-04-25","close":7666.7588},{"date":"2025-04-28","close":7776.0},{"date":"2025-04-29","close":7795.8618},{"date":"2025-04-30","close":7736.2759},{"date":"2025-05-02","close":7716.4136},{"date":"2025-05-07","close":7497.9312},{"date":"2025-05-08","close":7547.5859},{"date":"2025-05-09","close":7478.0688},{"date":"2025-05-12","close":7497.9312},{"date":"2025-05-13","close":7507.8618},{"date":"2025-05-14","close":7656.8276},{"date":"2025-05-15","close":7527.7241},{"date":"2025-05-16","close":7577.3794},{"date":"2025-05-19","close":7299.3105},{"date":"2025-05-20","close":7438.3447},{"date":"2025-05-21","close":7805.793},{"date":"2025-05-22","close":7696.5518},{"date":"2025-05-23","close":7825.6553},{"date":"2025-05-26","close":7944.8276},{"date":"2025-05-27","close":7855.4482},{"date":"2025-05-28","close":7676.6895},{"date":"2025-05-29","close":7785.9312},{"date":"2025-05-30","close":7597.2412},{"date":"2025-06-02","close":7607.1724},{"date":"2025-06-04","close":7666.7588},{"date":"2025-06-05","close":7845.5171},{"date":"2025-06-09","close":7944.8276},{"date":"2025-06-10","close":7934.8965},{"date":"2025-06-11","close":7934.8965},{"date":"2025-06-12","close":8242.7588},{"date":"2025-06-13","close":8153.3794},{"date":"2025-06-16","close":8828.6895},{"date":"2025-06-17","close":8421.5176},{"date":"2025-06-18","close":8391.7236},{"date":"2025-06-19","close":9225.9307},{"date":"2025-06-20","close":9027.3105},{"date":"2025-06-23","close":9067.0342},{"date":"2025-06-24","close":8858.4824},{"date":"2025-06-25","close":8749.2412},{"date":"2025-06-26","close":8491.0342},{"date":"2025-06-27","close":9533.793},{"date":"2025-06-30","close":9315.3105},{"date":"2025-07-01","close":9235.8623},{"date":"2025-07-02","close":8898.207},{"date":"2025-07-03","close":8957.793},{"date":"2025-07-04","close":8779.0342},{"date":"2025-07-07","close":8928.0},{"date":"2025-07-08","close":8957.793},{"date":"2025-07-09","close":8937.9307},{"date":"2025-07-10","close":8937.9307},{"date":"2025-07-11","close":8798.8965},{"date":"2025-07-14","close":8888.2754},{"date":"2025-07-15","close":9007.4482},{"date":"2025-07-16","close":8997.5176},{"date":"2025-07-17","close":8888.2754},{"date":"2025-07-18","close":8798.8965},{"date":"2025-07-21","close":8878.3447},{"date":"2025-07-22","close":8759.1729},{"date":"2025-07-23","close":8630.0693},{"date":"2025-07-24","close":8640.0},{"date":"2025-07-25","close":8560.5518},{"date":"2025-07-28","close":8461.2412},{"date":"2025-07-29","close":8520.8271},{"date":"2025-07-30","close":8481.1035},{"date":"2025-07-31","close":8510.8965},{"date":"2025-08-01","close":8163.3105},{"date":"2025-08-04","close":8342.0693},{"date":"2025-08-05","close":8411.5859},{"date":"2025-08-06","close":8620.1377},{"date":"2025-08-07","close":8600.2754},{"date":"2025-08-08","close":8610.207},{"date":"2025-08-11","close":8560.5518},{"date":"2025-08-12","close":8421.5176},{"date":"2025-08-13","close":8361.9307},{"date":"2025-08-14","close":8222.8965},{"date":"2025-08-18","close":8302.3447},{"date":"2025-08-19","close":8113.6553},{"date":"2025-08-20","close":7855.4482},{"date":"2025-08-21","close":8014.3447},{"date":"2025-08-22","close":8014.3447},{"date":"2025-08-25","close":8252.6895},{"date":"2025-08-26","close":8123.5859},{"date":"2025-08-27","close":8083.8618},{"date":"2025-08-28","close":8064.0},{"date":"2025-08-29","close":8371.8623},{"date":"2025-09-01","close":8024.2759},{"date":"2025-09-02","close":7785.9312},{"date":"2025-09-03","close":7875.3105},{"date":"2025-09-04","close":8173.2412},{"date":"2025-09-05","close":8262.6211},{"date":"2025-09-08","close":8540.6895},{"date":"2025-09-09","close":8630.0693},{"date":"2025-09-10","close":8600.2754},{"date":"2025-09-11","close":8540.6895},{"date":"2025-09-12","close":8550.6211},{"date":"2025-09-15","close":8441.3789},{"date":"2025-09-16","close":8630.0693},{"date":"2025-09-17","close":8570.4824},{"date":"2025-09-18","close":8560.5518},{"date":"2025-09-19","close":8500.0},{"date":"2025-09-22","close":8540.6895},{"date":"2025-09-23","close":8550.6211},{"date":"2025-09-24","close":8610.207},{"date":"2025-09-25","close":8550.6211},{"date":"2025-09-26","close":8222.8965},{"date":"2025-09-29","close":8401.6553},{"date":"2025-09-30","close":8302.3447},{"date":"2025-10-01","close":8242.7588},{"date":"2025-10-02","close":8441.3789},{"date":"2025-10-10","close":8878.3447},{"date":"2025-10-13","close":8878.3447},{"date":"2025-10-14","close":8640.0},{"date":"2025-10-15","close":8967.7236},{"date":"2025-10-16","close":8779.0342},{"date":"2025-10-17","close":8451.3105},{"date":"2025-10-20","close":8560.5518},{"date":"2025-10-21","close":8739.3105},{"date":"2025-10-22","close":8967.7236},{"date":"2025-10-23","close":8888.2754},{"date":"2025-10-24","close":8908.1377},{"date":"2025-10-27","close":8967.7236},{"date":"2025-10-28","close":8858.4824},{"date":"2025-10-29","close":9156.4141},{"date":"2025-10-30","close":8739.3105},{"date":"2025-10-31","close":8769.1035},{"date":"2025-11-03","close":8898.207},{"date":"2025-11-04","close":8719.4482},{"date":"2025-11-05","close":8451.3105},{"date":"2025-11-06","close":8401.6553},{"date":"2025-11-07","close":8153.3794},{"date":"2025-11-10","close":8431.4482},{"date":"2025-11-11","close":8510.8965},{"date":"2025-11-12","close":8630.0693},{"date":"2025-11-13","close":8669.793},{"date":"2025-11-14","close":8461.2412},{"date":"2025-11-17","close":8858.4824},{"date":"2025-11-18","close":8252.6895},{"date":"2025-11-19","close":8212.9658},{"date":"2025-11-20","close":8640.0},{"date":"2025-11-21","close":7865.3794},{"date":"2025-11-24","close":7686.6206},{"date":"2025-11-25","close":7855.4482},{"date":"2025-11-26","close":8044.1377},{"date":"2025-11-27","close":7845.5171},{"date":"2025-11-28","close":7924.9653},{"date":"2025-12-01","close":7905.1035},{"date":"2025-12-02","close":8034.207},{"date":"2025-12-03","close":8312.2754},{"date":"2025-12-04","close":8242.7588},{"date":"2025-12-05","close":8401.6553},{"date":"2025-12-08","close":8352.0},{"date":"2025-12-09","close":8451.3105},{"date":"2025-12-10","close":8510.8965},{"date":"2025-12-11","close":8739.3105},{"date":"2025-12-12","close":9384.8271},{"date":"2025-12-15","close":10050.207},{"date":"2025-12-16","close":9037.2412},{"date":"2025-12-17","close":8888.2754},{"date":"2025-12-18","close":8858.4824},{"date":"2025-12-19","close":8868.4141},{"date":"2025-12-22","close":9166.3447},{"date":"2025-12-23","close":8719.4482},{"date":"2025-12-24","close":8649.9307},{"date":"2025-12-26","close":8640.0},{"date":"2025-12-29","close":9040.0},{"date":"2025-12-30","close":8920.0},{"date":"2026-01-02","close":9120.0},{"date":"2026-01-05","close":9430.0},{"date":"2026-01-06","close":9450.0},{"date":"2026-01-07","close":9250.0},{"date":"2026-01-08","close":9110.0},{"date":"2026-01-09","close":10620.0},{"date":"2026-01-12","close":10900.0},{"date":"2026-01-13","close":10320.0},{"date":"2026-01-14","close":10150.0},{"date":"2026-01-15","close":10140.0},{"date":"2026-01-16","close":10270.0},{"date":"2026-01-19","close":10730.0},{"date":"2026-01-20","close":11420.0},{"date":"2026-01-21","close":11230.0},{"date":"2026-01-22","close":10910.0},{"date":"2026-01-23","close":10790.0},{"date":"2026-01-26","close":10710.0},{"date":"2026-01-27","close":10540.0},{"date":"2026-01-28","close":10500.0},{"date":"2026-01-29","close":10880.0},{"date":"2026-01-30","close":10800.0},{"date":"2026-02-02","close":10180.0},{"date":"2026-02-03","close":10840.0},{"date":"2026-02-04","close":10800.0},{"date":"2026-02-05","close":10030.0},{"date":"2026-02-06","close":9890.0},{"date":"2026-02-09","close":10230.0},{"date":"2026-02-10","close":10280.0},{"date":"2026-02-11","close":10430.0},{"date":"2026-02-12","close":10940.0},{"date":"2026-02-13","close":10660.0},{"date":"2026-02-19","close":11170.0},{"date":"2026-02-20","close":11880.0},{"date":"2026-02-23","close":11320.0},{"date":"2026-02-24","close":11230.0},{"date":"2026-02-25","close":11070.0},{"date":"2026-02-26","close":10950.0},{"date":"2026-02-27","close":10500.0},{"date":"2026-03-03","close":10020.0},{"date":"2026-03-04","close":8640.0},{"date":"2026-03-05","close":9540.0},{"date":"2026-03-06","close":10090.0},{"date":"2026-03-09","close":9540.0},{"date":"2026-03-10","close":9890.0},{"date":"2026-03-11","close":10460.0},{"date":"2026-03-12","close":10730.0},{"date":"2026-03-13","close":10930.0},{"date":"2026-03-16","close":10840.0},{"date":"2026-03-17","close":10820.0},{"date":"2026-03-18","close":11320.0},{"date":"2026-03-19","close":11160.0},{"date":"2026-03-20","close":11980.0},{"date":"2026-03-23","close":11370.0},{"date":"2026-03-24","close":11600.0},{"date":"2026-03-25","close":12080.0},{"date":"2026-03-26","close":11770.0},{"date":"2026-03-27","close":11440.0},{"date":"2026-03-30","close":11550.0},{"date":"2026-03-31","close":10890.0},{"date":"2026-04-01","close":11930.0},{"date":"2026-04-02","close":11200.0},{"date":"2026-04-03","close":11830.0},{"date":"2026-04-06","close":11300.0},{"date":"2026-04-07","close":10800.0},{"date":"2026-04-08","close":11460.0},{"date":"2026-04-09","close":11150.0},{"date":"2026-04-10","close":11900.0},{"date":"2026-04-13","close":12420.0},{"date":"2026-04-14","close":12500.0},{"date":"2026-04-15","close":16250.0},{"date":"2026-04-16","close":17490.0},{"date":"2026-04-17","close":17790.0},{"date":"2026-04-20","close":17980.0},{"date":"2026-04-21","close":17600.0},{"date":"2026-04-22","close":16800.0},{"date":"2026-04-23","close":16580.0},{"date":"2026-04-24","close":16840.0},{"date":"2026-04-27","close":17600.0},{"date":"2026-04-28","close":16850.0},{"date":"2026-04-29","close":17370.0},{"date":"2026-04-30","close":16950.0},{"date":"2026-05-04","close":18280.0},{"date":"2026-05-06","close":20050.0},{"date":"2026-05-07","close":19530.0},{"date":"2026-05-08","close":19050.0},{"date":"2026-05-11","close":17990.0},{"date":"2026-05-12","close":16890.0},{"date":"2026-05-13","close":15900.0},{"date":"2026-05-14","close":15310.0},{"date":"2026-05-15","close":14100.0},{"date":"2026-05-18","close":14520.0},{"date":"2026-05-19","close":14360.0},{"date":"2026-05-20","close":13630.0},{"date":"2026-05-21","close":14350.0},{"date":"2026-05-22","close":14790.0},{"date":"2026-05-26","close":14880.0},{"date":"2026-05-27","close":13900.0},{"date":"2026-05-28","close":13280.0},{"date":"2026-05-29","close":12860.0},{"date":"2026-06-01","close":12580.0},{"date":"2026-06-02","close":12300.0},{"date":"2026-06-04","close":12060.0},{"date":"2026-06-05","close":11490.0},{"date":"2026-06-08","close":10430.0},{"date":"2026-06-09","close":11220.0},{"date":"2026-06-10","close":10750.0},{"date":"2026-06-11","close":10870.0},{"date":"2026-06-12","close":11230.0},{"date":"2026-06-15","close":11560.0},{"date":"2026-06-16","close":11630.0},{"date":"2026-06-17","close":11600.0},{"date":"2026-06-18","close":11210.0},{"date":"2026-06-19","close":10570.0},{"date":"2026-06-22","close":10370.0},{"date":"2026-06-23","close":9550.0},{"date":"2026-06-24","close":9650.0},{"date":"2026-06-25","close":9250.0},{"date":"2026-06-26","close":8710.0},{"date":"2026-06-29","close":9490.0},{"date":"2026-06-30","close":9380.0},{"date":"2026-07-01","close":9740.0},{"date":"2026-07-02","close":9100.0},{"date":"2026-07-03","close":9210.0},{"date":"2026-07-06","close":9000.0},{"date":"2026-07-07","close":8790.0},{"date":"2026-07-08","close":8040.0},{"date":"2026-07-09","close":8060.0},{"date":"2026-07-10","close":8680.0},{"date":"2026-07-13","close":7980.0},{"date":"2026-07-14","close":7920.0},{"date":"2026-07-15","close":8340.0},{"date":"2026-07-16","close":7960.0},{"date":"2026-07-20","close":7530.0},{"date":"2026-07-21","close":7610.0},{"date":"2026-07-22","close":7780.0},{"date":"2026-07-23","close":8300.0},{"date":"2026-07-24","close":7930.0},{"date":"2026-07-27","close":7930.0},{"date":"2026-07-28","close":7290.0},{"date":"2026-07-29","close":6680.0},{"date":"2026-07-30","close":6800.0},{"date":"2026-07-31","close":7580.0},{"date":"2026-08-03","close":7720.0},{"date":"2026-08-04","close":8620.0},{"date":"2026-08-05","close":8900.0},{"date":"2026-08-06","close":8780.0},{"date":"2026-08-07","close":8580.0},{"date":"2026-08-10","close":9050.0},{"date":"2026-08-11","close":8810.0},{"date":"2026-08-12","close":9010.0},{"date":"2026-08-13","close":9280.0},{"date":"2026-08-14","close":9160.0},{"date":"2026-08-18","close":8640.0},{"date":"2026-08-19","close":8470.0},{"date":"2026-08-20","close":8530.0},{"date":"2026-08-21","close":8050.0},{"date":"2026-08-24","close":8040.0},{"date":"2026-08-25","close":8450.0},{"date":"2026-08-26","close":8500.0},{"date":"2026-08-27","close":8620.0},{"date":"2026-08-28","close":8690.0},{"date":"2026-08-31","close":8500.0},{"date":"2026-09-01","close":8350.0},{"date":"2026-09-02","close":7950.0},{"date":"2026-09-03","close":7870.0},{"date":"2026-09-04","close":8110.0},{"date":"2026-09-07","close":8180.0},{"date":"2026-09-08","close":8420.0},{"date":"2026-09-09","close":8740.0},{"date":"2026-09-10","close":8640.0},{"date":"2026-09-11","close":8740.0},{"date":"2026-09-14","close":8450.0},{"date":"2026-09-15","close":8470.0},{"date":"2026-09-16","close":8850.0},{"date":"2026-09-17","close":11440.0},{"date":"2026-09-18","close":11630.0},{"date":"2026-09-21","close":11030.0},{"date":"2026-09-22","close":11080.0},{"date":"2026-09-23","close":10640.0},{"date":"2026-09-28","close":11100.0},{"date":"2026-09-29","close":10560.0},{"date":"2026-09-30","close":10690.0},{"date":"2026-10-01","close":11080.0},{"date":"2026-10-02","close":11360.0},{"date":"2026-10-06","close":11870.0},{"date":"2026-10-07","close":10830.0},{"date":"2026-10-08","close":10580.0},{"date":"2026-10-12","close":9580.0},{"date":"2026-10-13","close":9840.0},{"date":"2026-10-14","close":10250.0},{"date":"2026-10-15","close":9380.0},{"date":"2026-10-16","close":9900.0},{"date":"2026-10-19","close":10280.0},{"date":"2026-10-20","close":9350.0},{"date":"2026-10-21","close":9720.0},{"date":"2026-10-22","close":9200.0},{"date":"2026-10-23","close":8750.0}],"chart_data":[{"date":"2024-10-24","open":6812,"high":6920,"low":6802,"close":6821,"volume":119949,"rsi_14":39.2,"sma_20":7212.5,"sma_60":7316.5,"sma_120":8302.33},{"date":"2024-10-25","open":6821,"high":6920,"low":6703,"close":6723,"volume":169123,"rsi_14":35.82,"sma_20":7187.5,"sma_60":7293.83,"sma_120":8292.92},{"date":"2024-10-28","open":6664,"high":6940,"low":6664,"close":6930,"volume":97870,"rsi_14":41.1,"sma_20":7158.5,"sma_60":7278.17,"sma_120":8282.83},{"date":"2024-10-29","open":6930,"high":6979,"low":6772,"close":6890,"volume":120260,"rsi_14":41.96,"sma_20":7127.5,"sma_60":7261.0,"sma_120":8270.42},{"date":"2024-10-30","open":6851,"high":6940,"low":6812,"close":6812,"volume":68970,"rsi_14":42.25,"sma_20":7098.5,"sma_60":7240.33,"sma_120":8256.58},{"date":"2024-10-31","open":6782,"high":6841,"low":6654,"close":6772,"volume":134287,"rsi_14":41.67,"sma_20":7076.0,"sma_60":7222.0,"sma_120":8242.58},{"date":"2024-11-01","open":6713,"high":6782,"low":6664,"close":6664,"volume":85086,"rsi_14":33.1,"sma_20":7054.5,"sma_60":7199.0,"sma_120":8229.0},{"date":"2024-11-04","open":6644,"high":6959,"low":6644,"close":6881,"volume":165850,"rsi_14":43.4,"sma_20":7043.5,"sma_60":7178.5,"sma_120":8211.08},{"date":"2024-11-05","open":6821,"high":6989,"low":6812,"close":6979,"volume":137127,"rsi_14":52.32,"sma_20":7033.0,"sma_60":7166.67,"sma_120":8175.5},{"date":"2024-11-06","open":6999,"high":7058,"low":6910,"close":7009,"volume":130200,"rsi_14":46.67,"sma_20":7027.5,"sma_60":7175.17,"sma_120":8140.0},{"date":"2024-11-07","open":6886,"high":7094,"low":6670,"close":7009,"volume":534221,"rsi_14":64.0,"sma_20":7043.0,"sma_60":7178.5,"sma_120":8110.92},{"date":"2024-11-08","open":7334,"high":7580,"low":7255,"close":7324,"volume":841223,"rsi_14":61.81,"sma_20":7059.0,"sma_60":7180.0,"sma_120":8077.08},{"date":"2024-11-11","open":7304,"high":7787,"low":7216,"close":7561,"volume":1697661,"rsi_14":67.66,"sma_20":7080.5,"sma_60":7187.83,"sma_120":8051.08},{"date":"2024-11-12","open":7571,"high":7659,"low":7265,"close":7265,"volume":373814,"rsi_14":59.47,"sma_20":7089.5,"sma_60":7187.17,"sma_120":8019.67},{"date":"2024-11-13","open":7157,"high":7334,"low":6950,"close":6959,"volume":384122,"rsi_14":53.3,"sma_20":7092.0,"sma_60":7178.83,"sma_120":7988.67},{"date":"2024-11-14","open":6959,"high":7147,"low":6959,"close":7078,"volume":212088,"rsi_14":58.41,"sma_20":7091.0,"sma_60":7174.0,"sma_120":7953.75},{"date":"2024-11-15","open":6999,"high":7068,"low":6743,"close":7028,"volume":255700,"rsi_14":52.53,"sma_20":7096.5,"sma_60":7165.33,"sma_120":7927.58},{"date":"2024-11-18","open":7068,"high":7275,"low":7009,"close":7255,"volume":241472,"rsi_14":58.53,"sma_20":7110.0,"sma_60":7159.5,"sma_120":7903.25},{"date":"2024-11-19","open":7206,"high":7304,"low":7166,"close":7265,"volume":136988,"rsi_14":60.95,"sma_20":7124.5,"sma_60":7157.0,"sma_120":7880.83},{"date":"2024-11-20","open":7285,"high":7344,"low":7157,"close":7186,"volume":177250,"rsi_14":59.81,"sma_20":7138.5,"sma_60":7150.5,"sma_120":7854.83},{"date":"2024-11-21","open":7166,"high":7226,"low":7028,"close":7107,"volume":162918,"rsi_14":60.66,"sma_20":7153.0,"sma_60":7143.67,"sma_120":7826.83},{"date":"2024-11-22","open":7137,"high":7610,"low":7127,"close":7324,"volume":482431,"rsi_14":60.66,"sma_20":7183.5,"sma_60":7142.67,"sma_120":7801.17},{"date":"2024-11-25","open":7403,"high":7442,"low":7255,"close":7413,"volume":205168,"rsi_14":60.48,"sma_20":7208.0,"sma_60":7142.67,"sma_120":7782.33},{"date":"2024-11-26","open":7423,"high":7423,"low":7285,"close":7354,"volume":140518,"rsi_14":58.22,"sma_20":7231.5,"sma_60":7144.5,"sma_120":7766.33},{"date":"2024-11-27","open":7373,"high":7373,"low":7147,"close":7166,"volume":147477,"rsi_14":45.73,"sma_20":7249.5,"sma_60":7141.17,"sma_120":7747.75},{"date":"2024-11-28","open":7196,"high":7255,"low":7107,"close":7137,"volume":89133,"rsi_14":45.27,"sma_20":7268.0,"sma_60":7140.33,"sma_120":7729.83},{"date":"2024-11-29","open":7088,"high":7166,"low":6930,"close":6950,"volume":156592,"rsi_14":34.18,"sma_20":7282.5,"sma_60":7138.0,"sma_120":7712.75},{"date":"2024-12-02","open":6920,"high":7117,"low":6782,"close":6851,"volume":167950,"rsi_14":38.07,"sma_20":7281.0,"sma_60":7132.33,"sma_120":7696.08},{"date":"2024-12-03","open":6881,"high":7019,"low":6881,"close":6979,"volume":87849,"rsi_14":50.63,"sma_20":7281.0,"sma_60":7130.5,"sma_120":7682.83},{"date":"2024-12-04","open":6851,"high":6940,"low":6693,"close":6812,"volume":210234,"rsi_14":41.72,"sma_20":7271.0,"sma_60":7127.0,"sma_120":7664.83},{"date":"2024-12-05","open":6821,"high":6871,"low":6703,"close":6723,"volume":84744,"rsi_14":40.72,"sma_20":7240.0,"sma_60":7126.67,"sma_120":7647.42},{"date":"2024-12-06","open":6693,"high":6752,"low":6269,"close":6427,"volume":275602,"rsi_14":25.86,"sma_20":7194.5,"sma_60":7122.83,"sma_120":7628.5},{"date":"2024-12-09","open":6181,"high":6388,"low":5915,"close":5915,"volume":379616,"rsi_14":19.56,"sma_20":7111.0,"sma_60":7112.67,"sma_120":7603.33},{"date":"2024-12-10","open":5964,"high":6407,"low":5964,"close":6309,"volume":135159,"rsi_14":32.68,"sma_20":7062.5,"sma_60":7107.67,"sma_120":7583.5},{"date":"2024-12-11","open":6260,"high":6624,"low":6260,"close":6585,"volume":133961,"rsi_14":40.43,"sma_20":7043.5,"sma_60":7109.5,"sma_120":7564.92},{"date":"2024-12-12","open":6585,"high":6644,"low":6496,"close":6605,"volume":103813,"rsi_14":35.8,"sma_20":7019.5,"sma_60":7109.5,"sma_120":7547.08},{"date":"2024-12-13","open":6605,"high":6664,"low":6555,"close":6644,"volume":70594,"rsi_14":34.52,"sma_20":7000.0,"sma_60":7106.83,"sma_120":7529.33},{"date":"2024-12-16","open":6693,"high":6861,"low":6683,"close":6831,"volume":104855,"rsi_14":40.0,"sma_20":6978.5,"sma_60":7107.17,"sma_120":7514.17},{"date":"2024-12-17","open":6821,"high":6861,"low":6743,"close":6802,"volume":51555,"rsi_14":42.57,"sma_20":6955.0,"sma_60":7106.5,"sma_120":7498.67},{"date":"2024-12-18","open":6802,"high":6851,"low":6772,"close":6821,"volume":61863,"rsi_14":43.55,"sma_20":6936.5,"sma_60":7100.83,"sma_120":7484.83},{"date":"2024-12-19","open":6703,"high":6831,"low":6614,"close":6802,"volume":61018,"rsi_14":46.75,"sma_20":6921.0,"sma_60":7095.5,"sma_120":7470.0},{"date":"2024-12-20","open":6890,"high":6890,"low":6605,"close":6644,"volume":89487,"rsi_14":45.57,"sma_20":6886.5,"sma_60":7085.83,"sma_120":7452.58},{"date":"2024-12-23","open":6644,"high":6831,"low":6644,"close":6821,"volume":60626,"rsi_14":46.69,"sma_20":6856.5,"sma_60":7074.33,"sma_120":7435.75},{"date":"2024-12-24","open":6762,"high":6851,"low":6743,"close":6792,"volume":48404,"rsi_14":49.56,"sma_20":6828.0,"sma_60":7062.33,"sma_120":7415.33},{"date":"2024-12-26","open":6792,"high":6930,"low":6664,"close":6664,"volume":97150,"rsi_14":48.71,"sma_20":6802.5,"sma_60":7050.17,"sma_120":7393.75},{"date":"2024-12-27","open":6713,"high":6753,"low":6535,"close":6604,"volume":75268,"rsi_14":53.05,"sma_20":6773.0,"sma_60":7039.0,"sma_120":7375.25},{"date":"2024-12-30","open":6525,"high":6743,"low":6515,"close":6684,"volume":82336,"rsi_14":71.6,"sma_20":6757.0,"sma_60":7031.33,"sma_120":7359.0},{"date":"2025-01-02","open":6684,"high":7081,"low":6684,"close":7081,"volume":206555,"rsi_14":71.6,"sma_20":6766.0,"sma_60":7030.17,"sma_120":7346.08},{"date":"2025-01-03","open":7091,"high":7111,"low":7021,"close":7101,"volume":114672,"rsi_14":66.43,"sma_20":6769.5,"sma_60":7027.83,"sma_120":7333.92},{"date":"2025-01-06","open":7101,"high":7289,"low":7101,"close":7270,"volume":164287,"rsi_14":69.62,"sma_20":6790.0,"sma_60":7029.5,"sma_120":7320.17},{"date":"2025-01-07","open":7309,"high":7349,"low":7250,"close":7349,"volume":131332,"rsi_14":70.37,"sma_20":6819.0,"sma_60":7034.0,"sma_120":7306.25},{"date":"2025-01-08","open":7329,"high":7339,"low":7200,"close":7339,"volume":83934,"rsi_14":65.97,"sma_20":6862.5,"sma_60":7038.67,"sma_120":7292.25},{"date":"2025-01-09","open":7369,"high":7428,"low":7230,"close":7428,"volume":113419,"rsi_14":69.33,"sma_20":6936.5,"sma_60":7042.67,"sma_120":7281.67},{"date":"2025-01-10","open":7428,"high":8024,"low":7399,"close":7875,"volume":1776422,"rsi_14":76.17,"sma_20":7013.0,"sma_60":7055.0,"sma_120":7274.92},{"date":"2025-01-13","open":8521,"high":8531,"low":7677,"close":7677,"volume":3766927,"rsi_14":69.67,"sma_20":7065.5,"sma_60":7067.0,"sma_120":7263.92},{"date":"2025-01-14","open":7587,"high":7726,"low":7508,"close":7627,"volume":465073,"rsi_14":73.5,"sma_20":7114.5,"sma_60":7075.0,"sma_120":7254.42},{"date":"2025-01-15","open":7607,"high":7736,"low":7458,"close":7458,"volume":420921,"rsi_14":64.82,"sma_20":7153.0,"sma_60":7083.17,"sma_120":7244.33},{"date":"2025-01-16","open":7458,"high":7587,"low":7448,"close":7538,"volume":298276,"rsi_14":67.16,"sma_20":7186.0,"sma_60":7091.5,"sma_120":7235.58},{"date":"2025-01-17","open":7657,"high":7836,"low":7587,"close":7647,"volume":433349,"rsi_14":73.27,"sma_20":7226.0,"sma_60":7101.83,"sma_120":7229.83},{"date":"2025-01-20","open":7697,"high":7706,"low":7548,"close":7548,"volume":196490,"rsi_14":73.63,"sma_20":7260.0,"sma_60":7111.67,"sma_120":7224.83},{"date":"2025-01-21","open":7627,"high":7706,"low":7577,"close":7617,"volume":227972,"rsi_14":73.5,"sma_20":7298.5,"sma_60":7124.17,"sma_120":7220.33},{"date":"2025-01-22","open":7677,"high":8084,"low":7677,"close":7945,"volume":916456,"rsi_14":72.54,"sma_20":7361.5,"sma_60":7143.83,"sma_120":7218.83},{"date":"2025-01-23","open":8104,"high":8153,"low":7726,"close":7746,"volume":712141,"rsi_14":65.4,"sma_20":7405.5,"sma_60":7156.67,"sma_120":7217.42},{"date":"2025-01-24","open":7836,"high":7975,"low":7756,"close":7875,"volume":305632,"rsi_14":64.73,"sma_20":7457.5,"sma_60":7172.33,"sma_120":7216.67},{"date":"2025-01-31","open":7836,"high":7846,"low":7458,"close":7498,"volume":230765,"rsi_14":53.16,"sma_20":7497.0,"sma_60":7183.0,"sma_120":7211.67},{"date":"2025-02-03","open":7389,"high":7399,"low":7200,"close":7329,"volume":170980,"rsi_14":49.8,"sma_20":7533.5,"sma_60":7191.5,"sma_120":7206.75},{"date":"2025-02-04","open":7339,"high":7597,"low":7339,"close":7518,"volume":116482,"rsi_14":51.71,"sma_20":7575.5,"sma_60":7205.0,"sma_120":7202.0},{"date":"2025-02-05","open":7567,"high":7637,"low":7488,"close":7558,"volume":87712,"rsi_14":42.79,"sma_20":7599.5,"sma_60":7215.5,"sma_120":7197.0},{"date":"2025-02-06","open":7667,"high":7915,"low":7667,"close":7706,"volume":297155,"rsi_14":50.69,"sma_20":7630.0,"sma_60":7226.83,"sma_120":7196.75},{"date":"2025-02-07","open":7706,"high":7796,"low":7607,"close":7627,"volume":159638,"rsi_14":50.0,"sma_20":7648.0,"sma_60":7236.33,"sma_120":7205.75},{"date":"2025-02-10","open":7597,"high":7687,"low":7508,"close":7617,"volume":119729,"rsi_14":53.92,"sma_20":7661.5,"sma_60":7240.17,"sma_120":7209.33},{"date":"2025-02-11","open":7587,"high":7677,"low":7548,"close":7607,"volume":115684,"rsi_14":51.78,"sma_20":7675.0,"sma_60":7244.0,"sma_120":7212.0},{"date":"2025-02-12","open":7617,"high":7617,"low":7448,"close":7567,"volume":105893,"rsi_14":47.89,"sma_20":7682.0,"sma_60":7243.17,"sma_120":7215.5},{"date":"2025-02-13","open":7567,"high":7806,"low":7518,"close":7706,"volume":175992,"rsi_14":54.12,"sma_20":7673.5,"sma_60":7249.67,"sma_120":7218.42},{"date":"2025-02-14","open":7706,"high":7865,"low":7687,"close":7816,"volume":249282,"rsi_14":55.05,"sma_20":7680.5,"sma_60":7263.17,"sma_120":7221.0},{"date":"2025-02-17","open":8034,"high":8223,"low":8024,"close":8114,"volume":684417,"rsi_14":54.36,"sma_20":7705.0,"sma_60":7279.67,"sma_120":7226.83},{"date":"2025-02-18","open":8124,"high":8253,"low":8064,"close":8163,"volume":373679,"rsi_14":61.67,"sma_20":7740.5,"sma_60":7297.83,"sma_120":7231.58},{"date":"2025-02-19","open":8213,"high":8263,"low":8084,"close":8203,"volume":297996,"rsi_14":59.65,"sma_20":7774.0,"sma_60":7312.83,"sma_120":7236.17},{"date":"2025-02-20","open":8203,"high":8203,"low":7994,"close":8064,"volume":191518,"rsi_14":69.39,"sma_20":7795.0,"sma_60":7325.33,"sma_120":7241.17},{"date":"2025-02-21","open":8014,"high":8114,"low":7975,"close":8034,"volume":130132,"rsi_14":76.69,"sma_20":7819.5,"sma_60":7338.67,"sma_120":7244.58},{"date":"2025-02-24","open":7855,"high":7955,"low":7816,"close":7955,"volume":171928,"rsi_14":68.03,"sma_20":7836.5,"sma_60":7352.0,"sma_120":7247.83},{"date":"2025-02-25","open":7925,"high":7945,"low":7766,"close":7865,"volume":117468,"rsi_14":62.2,"sma_20":7832.5,"sma_60":7360.17,"sma_120":7251.42},{"date":"2025-02-26","open":7865,"high":7965,"low":7796,"close":7935,"volume":87406,"rsi_14":59.66,"sma_20":7842.0,"sma_60":7368.0,"sma_120":7255.33},{"date":"2025-02-27","open":7925,"high":7945,"low":7706,"close":7796,"volume":154541,"rsi_14":56.8,"sma_20":7838.0,"sma_60":7374.5,"sma_120":7259.5},{"date":"2025-02-28","open":7657,"high":7687,"low":7538,"close":7567,"volume":167378,"rsi_14":48.3,"sma_20":7841.5,"sma_60":7380.33,"sma_120":7260.75},{"date":"2025-03-04","open":7697,"high":7965,"low":7587,"close":7905,"volume":224854,"rsi_14":58.33,"sma_20":7870.5,"sma_60":7392.33,"sma_120":7266.33},{"date":"2025-03-05","open":7945,"high":7965,"low":7806,"close":7905,"volume":101533,"rsi_14":59.66,"sma_20":7890.0,"sma_60":7407.5,"sma_120":7272.75},{"date":"2025-03-06","open":7905,"high":8024,"low":7726,"close":7776,"volume":139249,"rsi_14":52.0,"sma_20":7901.0,"sma_60":7422.17,"sma_120":7277.25},{"date":"2025-03-07","open":7687,"high":8193,"low":7687,"close":8054,"volume":343337,"rsi_14":56.25,"sma_20":7918.5,"sma_60":7439.33,"sma_120":7284.92},{"date":"2025-03-10","open":8233,"high":8382,"low":8143,"close":8253,"volume":634946,"rsi_14":53.85,"sma_20":7950.0,"sma_60":7462.67,"sma_120":7294.83},{"date":"2025-03-11","open":7994,"high":8273,"low":7925,"close":8213,"volume":258761,"rsi_14":51.38,"sma_20":7980.0,"sma_60":7486.83,"sma_120":7306.75},{"date":"2025-03-12","open":8213,"high":8263,"low":7756,"close":7985,"volume":328883,"rsi_14":44.5,"sma_20":7999.0,"sma_60":7512.17,"sma_120":7317.5},{"date":"2025-03-13","open":7985,"high":8114,"low":7905,"close":7905,"volume":142408,"rsi_14":45.88,"sma_20":8016.0,"sma_60":7544.83,"sma_120":7328.75},{"date":"2025-03-14","open":7915,"high":8024,"low":7855,"close":7965,"volume":85005,"rsi_14":48.22,"sma_20":8029.0,"sma_60":7571.83,"sma_120":7339.75},{"date":"2025-03-17","open":7965,"high":8014,"low":7617,"close":7756,"volume":241860,"rsi_14":45.24,"sma_20":8026.0,"sma_60":7590.67,"sma_120":7350.08},{"date":"2025-03-18","open":7736,"high":7826,"low":7647,"close":7826,"volume":133379,"rsi_14":49.04,"sma_20":8011.5,"sma_60":7610.33,"sma_120":7359.92},{"date":"2025-03-19","open":7826,"high":7865,"low":7706,"close":7806,"volume":119331,"rsi_14":46.8,"sma_20":7993.5,"sma_60":7629.0,"sma_120":7367.92},{"date":"2025-03-20","open":7806,"high":7846,"low":7647,"close":7647,"volume":123800,"rsi_14":46.34,"sma_20":7965.5,"sma_60":7641.83,"sma_120":7374.5},{"date":"2025-03-21","open":7647,"high":7766,"low":7448,"close":7726,"volume":150435,"rsi_14":54.21,"sma_20":7948.5,"sma_60":7656.5,"sma_120":7381.5},{"date":"2025-03-24","open":7796,"high":7816,"low":7617,"close":7657,"volume":72981,"rsi_14":42.33,"sma_20":7929.5,"sma_60":7669.67,"sma_120":7385.25},{"date":"2025-03-25","open":7627,"high":7726,"low":7518,"close":7558,"volume":91319,"rsi_14":39.88,"sma_20":7909.5,"sma_60":7681.5,"sma_120":7388.5},{"date":"2025-03-26","open":7567,"high":7766,"low":7548,"close":7667,"volume":54257,"rsi_14":46.78,"sma_20":7899.5,"sma_60":7697.83,"sma_120":7391.83},{"date":"2025-03-27","open":7597,"high":7647,"low":7498,"close":7498,"volume":78027,"rsi_14":32.5,"sma_20":7877.5,"sma_60":7708.33,"sma_120":7391.33},{"date":"2025-03-28","open":7498,"high":7498,"low":7329,"close":7359,"volume":98288,"rsi_14":20.78,"sma_20":7855.5,"sma_60":7717.0,"sma_120":7389.67},{"date":"2025-03-31","open":7289,"high":7349,"low":7091,"close":7101,"volume":54877,"rsi_14":18.18,"sma_20":7832.0,"sma_60":7723.5,"sma_120":7386.83},{"date":"2025-04-01","open":7061,"high":7389,"low":7061,"close":7319,"volume":52916,"rsi_14":30.86,"sma_20":7802.5,"sma_60":7735.5,"sma_120":7387.25},{"date":"2025-04-02","open":7389,"high":7389,"low":7130,"close":7170,"volume":34233,"rsi_14":29.67,"sma_20":7765.5,"sma_60":7743.67,"sma_120":7387.5},{"date":"2025-04-03","open":7061,"high":7190,"low":6952,"close":7061,"volume":51947,"rsi_14":25.67,"sma_20":7729.5,"sma_60":7743.33,"sma_120":7386.75},{"date":"2025-04-04","open":6962,"high":7190,"low":6962,"close":7160,"volume":54525,"rsi_14":32.95,"sma_20":7684.5,"sma_60":7744.33,"sma_120":7386.08},{"date":"2025-04-07","open":6942,"high":6942,"low":6694,"close":6703,"volume":83243,"rsi_14":23.72,"sma_20":7606.5,"sma_60":7734.83,"sma_120":7382.17},{"date":"2025-04-08","open":6852,"high":6872,"low":6664,"close":6773,"volume":50035,"rsi_14":26.36,"sma_20":7534.0,"sma_60":7725.17,"sma_120":7379.58},{"date":"2025-04-09","open":6664,"high":6803,"low":6525,"close":6554,"volume":58167,"rsi_14":25.66,"sma_20":7462.0,"sma_60":7712.0,"sma_120":7375.33},{"date":"2025-04-10","open":6813,"high":7101,"low":6813,"close":7101,"volume":64177,"rsi_14":38.46,"sma_20":7421.5,"sma_60":7706.5,"sma_120":7374.58},{"date":"2025-04-11","open":7021,"high":7190,"low":6952,"close":7160,"volume":50210,"rsi_14":40.81,"sma_20":7381.0,"sma_60":7694.5,"sma_120":7374.75},{"date":"2025-04-14","open":7180,"high":7309,"low":7170,"close":7289,"volume":35187,"rsi_14":45.09,"sma_20":7357.5,"sma_60":7688.0,"sma_120":7377.5},{"date":"2025-04-15","open":7309,"high":7567,"low":7309,"close":7558,"volume":74586,"rsi_14":48.11,"sma_20":7344.0,"sma_60":7686.83,"sma_120":7380.92},{"date":"2025-04-16","open":7498,"high":7567,"low":7409,"close":7418,"volume":62071,"rsi_14":48.61,"sma_20":7324.5,"sma_60":7686.17,"sma_120":7384.67},{"date":"2025-04-17","open":7399,"high":7577,"low":7399,"close":7567,"volume":29790,"rsi_14":53.63,"sma_20":7320.5,"sma_60":7686.67,"sma_120":7389.08},{"date":"2025-04-18","open":7597,"high":7647,"low":7518,"close":7627,"volume":56349,"rsi_14":59.85,"sma_20":7315.5,"sma_60":7686.33,"sma_120":7394.08},{"date":"2025-04-21","open":7667,"high":7776,"low":7468,"close":7587,"volume":72245,"rsi_14":55.38,"sma_20":7312.0,"sma_60":7687.0,"sma_120":7399.33},{"date":"2025-04-22","open":7448,"high":7548,"low":7428,"close":7508,"volume":33797,"rsi_14":56.97,"sma_20":7309.5,"sma_60":7685.17,"sma_120":7404.67},{"date":"2025-04-23","open":7587,"high":7617,"low":7508,"close":7567,"volume":36608,"rsi_14":60.67,"sma_20":7304.5,"sma_60":7678.83,"sma_120":7411.33},{"date":"2025-04-24","open":7587,"high":7607,"low":7399,"close":7508,"volume":43897,"rsi_14":57.45,"sma_20":7305.0,"sma_60":7674.83,"sma_120":7415.75},{"date":"2025-04-25","open":7716,"high":7766,"low":7597,"close":7667,"volume":68852,"rsi_14":73.66,"sma_20":7320.5,"sma_60":7671.33,"sma_120":7421.83},{"date":"2025-04-28","open":7677,"high":7786,"low":7647,"close":7776,"volume":96606,"rsi_14":74.16,"sma_20":7354.5,"sma_60":7676.0,"sma_120":7429.5},{"date":"2025-04-29","open":7855,"high":7895,"low":7786,"close":7796,"volume":52179,"rsi_14":83.07,"sma_20":7378.5,"sma_60":7683.83,"sma_120":7437.67},{"date":"2025-04-30","open":7855,"high":7905,"low":7657,"close":7736,"volume":53392,"rsi_14":72.86,"sma_20":7407.0,"sma_60":7687.5,"sma_120":7446.25},{"date":"2025-05-02","open":7905,"high":7935,"low":7667,"close":7716,"volume":75884,"rsi_14":70.59,"sma_20":7440.0,"sma_60":7690.17,"sma_120":7452.83},{"date":"2025-05-07","open":7418,"high":7567,"low":7349,"close":7498,"volume":71334,"rsi_14":57.24,"sma_20":7457.0,"sma_60":7686.67,"sma_120":7456.75},{"date":"2025-05-08","open":7567,"high":7577,"low":7448,"close":7548,"volume":50824,"rsi_14":49.59,"sma_20":7499.5,"sma_60":7685.33,"sma_120":7460.83},{"date":"2025-05-09","open":7548,"high":7617,"low":7448,"close":7478,"volume":53093,"rsi_14":52.59,"sma_20":7535.0,"sma_60":7683.0,"sma_120":7461.58},{"date":"2025-05-12","open":7558,"high":7647,"low":7458,"close":7498,"volume":85304,"rsi_14":46.6,"sma_20":7582.5,"sma_60":7681.17,"sma_120":7462.58},{"date":"2025-05-13","open":7548,"high":7558,"low":7458,"close":7508,"volume":60207,"rsi_14":43.88,"sma_20":7603.0,"sma_60":7680.17,"sma_120":7461.67},{"date":"2025-05-14","open":7597,"high":7716,"low":7538,"close":7657,"volume":97416,"rsi_14":53.21,"sma_20":7628.0,"sma_60":7679.33,"sma_120":7464.5},{"date":"2025-05-15","open":7697,"high":7706,"low":7498,"close":7528,"volume":63168,"rsi_14":50.88,"sma_20":7640.0,"sma_60":7674.5,"sma_120":7468.83},{"date":"2025-05-16","open":7518,"high":7647,"low":7458,"close":7577,"volume":115100,"rsi_14":50.44,"sma_20":7641.0,"sma_60":7665.5,"sma_120":7472.58},{"date":"2025-05-19","open":7597,"high":7697,"low":7210,"close":7299,"volume":144571,"rsi_14":42.22,"sma_20":7635.0,"sma_60":7651.0,"sma_120":7474.42},{"date":"2025-05-20","open":7369,"high":7538,"low":7319,"close":7438,"volume":94828,"rsi_14":41.35,"sma_20":7628.5,"sma_60":7638.17,"sma_120":7475.5},{"date":"2025-05-21","open":7657,"high":7994,"low":7607,"close":7806,"volume":263401,"rsi_14":50.94,"sma_20":7637.5,"sma_60":7633.83,"sma_120":7479.58},{"date":"2025-05-22","open":7776,"high":7806,"low":7607,"close":7697,"volume":90313,"rsi_14":47.02,"sma_20":7643.0,"sma_60":7628.17,"sma_120":7483.42},{"date":"2025-05-23","open":7935,"high":8054,"low":7776,"close":7826,"volume":254773,"rsi_14":52.57,"sma_20":7659.0,"sma_60":7626.0,"sma_120":7489.0},{"date":"2025-05-26","open":8054,"high":8134,"low":7826,"close":7945,"volume":261304,"rsi_14":56.22,"sma_20":7678.0,"sma_60":7627.33,"sma_120":7493.75},{"date":"2025-05-27","open":7945,"high":7955,"low":7548,"close":7855,"volume":155382,"rsi_14":60.47,"sma_20":7695.5,"sma_60":7626.0,"sma_120":7497.0},{"date":"2025-05-28","open":7945,"high":7945,"low":7617,"close":7677,"volume":156323,"rsi_14":53.51,"sma_20":7696.0,"sma_60":7624.0,"sma_120":7499.25},{"date":"2025-05-29","open":7687,"high":7846,"low":7677,"close":7786,"volume":85148,"rsi_14":58.2,"sma_20":7696.5,"sma_60":7627.67,"sma_120":7504.0},{"date":"2025-05-30","open":7766,"high":7796,"low":7558,"close":7597,"volume":104729,"rsi_14":52.43,"sma_20":7686.5,"sma_60":7622.5,"sma_120":7507.42},{"date":"2025-06-02","open":7627,"high":7627,"low":7498,"close":7607,"volume":61749,"rsi_14":52.43,"sma_20":7680.0,"sma_60":7617.5,"sma_120":7512.5},{"date":"2025-06-04","open":7607,"high":7697,"low":7548,"close":7667,"volume":86690,"rsi_14":50.25,"sma_20":7677.5,"sma_60":7615.67,"sma_120":7518.92},{"date":"2025-06-05","open":7875,"high":7915,"low":7736,"close":7846,"volume":245915,"rsi_14":57.92,"sma_20":7695.0,"sma_60":7612.17,"sma_120":7525.75},{"date":"2025-06-09","open":7905,"high":8044,"low":7895,"close":7945,"volume":194750,"rsi_14":58.94,"sma_20":7715.0,"sma_60":7607.0,"sma_120":7534.83},{"date":"2025-06-10","open":8024,"high":8134,"low":7846,"close":7935,"volume":167806,"rsi_14":67.78,"sma_20":7738.0,"sma_60":7602.33,"sma_120":7544.58},{"date":"2025-06-11","open":7994,"high":8024,"low":7895,"close":7935,"volume":116206,"rsi_14":65.06,"sma_20":7760.0,"sma_60":7601.5,"sma_120":7556.83},{"date":"2025-06-12","open":8114,"high":8392,"low":8034,"close":8243,"volume":406127,"rsi_14":63.75,"sma_20":7797.0,"sma_60":7607.17,"sma_120":7576.0},{"date":"2025-06-13","open":8590,"high":8700,"low":8064,"close":8153,"volume":454704,"rsi_14":64.56,"sma_20":7822.0,"sma_60":7610.33,"sma_120":7591.08},{"date":"2025-06-16","open":8551,"high":8978,"low":8451,"close":8829,"volume":978100,"rsi_14":73.71,"sma_20":7887.5,"sma_60":7628.33,"sma_120":7609.5},{"date":"2025-06-17","open":8948,"high":9017,"low":8292,"close":8422,"volume":596061,"rsi_14":59.92,"sma_20":7930.0,"sma_60":7638.33,"sma_120":7624.33},{"date":"2025-06-18","open":8412,"high":8511,"low":8213,"close":8392,"volume":240139,"rsi_14":61.44,"sma_20":7985.0,"sma_60":7648.17,"sma_120":7638.58},{"date":"2025-06-19","open":8779,"high":9236,"low":8580,"close":9226,"volume":926052,"rsi_14":75.83,"sma_20":8075.0,"sma_60":7674.67,"sma_120":7658.25},{"date":"2025-06-20","open":9732,"high":9911,"low":8958,"close":9027,"volume":1319140,"rsi_14":70.1,"sma_20":8136.5,"sma_60":7696.5,"sma_120":7676.5},{"date":"2025-06-23","open":9236,"high":9603,"low":8988,"close":9067,"volume":1131250,"rsi_14":75.0,"sma_20":8205.5,"sma_60":7720.17,"sma_120":7694.92},{"date":"2025-06-24","open":9166,"high":9196,"low":8739,"close":8858,"volume":430796,"rsi_14":69.94,"sma_20":8257.5,"sma_60":7742.0,"sma_120":7711.75},{"date":"2025-06-25","open":8968,"high":9047,"low":8719,"close":8749,"volume":206438,"rsi_14":66.98,"sma_20":8298.0,"sma_60":7760.17,"sma_120":7729.0},{"date":"2025-06-26","open":8769,"high":8809,"low":8352,"close":8491,"volume":241573,"rsi_14":59.88,"sma_20":8330.0,"sma_60":7776.83,"sma_120":7742.58},{"date":"2025-06-27","open":10447,"high":10904,"low":9226,"close":9534,"volume":7408512,"rsi_14":68.87,"sma_20":8423.5,"sma_60":7813.33,"sma_120":7765.17},{"date":"2025-06-30","open":10229,"high":10259,"low":9286,"close":9315,"volume":2012356,"rsi_14":65.62,"sma_20":8500.5,"sma_60":7850.5,"sma_120":7787.0},{"date":"2025-07-01","open":9355,"high":9583,"low":9196,"close":9236,"volume":777973,"rsi_14":64.46,"sma_20":8583.0,"sma_60":7882.67,"sma_120":7809.08},{"date":"2025-07-02","open":9156,"high":9156,"low":8779,"close":8898,"volume":448347,"rsi_14":57.24,"sma_20":8648.0,"sma_60":7911.67,"sma_120":7827.67},{"date":"2025-07-03","open":9067,"high":9137,"low":8888,"close":8958,"volume":305764,"rsi_14":58.94,"sma_20":8713.0,"sma_60":7943.5,"sma_120":7843.42},{"date":"2025-07-04","open":9007,"high":9137,"low":8719,"close":8779,"volume":276006,"rsi_14":49.38,"sma_20":8760.0,"sma_60":7970.67,"sma_120":7857.5},{"date":"2025-07-07","open":8729,"high":9047,"low":8719,"close":8928,"volume":263663,"rsi_14":56.76,"sma_20":8809.5,"sma_60":8008.0,"sma_120":7871.42},{"date":"2025-07-08","open":8799,"high":8958,"low":8719,"close":8958,"volume":244373,"rsi_14":57.56,"sma_20":8861.0,"sma_60":8044.67,"sma_120":7884.92},{"date":"2025-07-09","open":8948,"high":8948,"low":8789,"close":8938,"volume":184487,"rsi_14":45.08,"sma_20":8911.5,"sma_60":8084.67,"sma_120":7898.33},{"date":"2025-07-10","open":9107,"high":9107,"low":8888,"close":8938,"volume":186028,"rsi_14":48.36,"sma_20":8946.5,"sma_60":8115.5,"sma_120":7911.0},{"date":"2025-07-11","open":8938,"high":8968,"low":8799,"close":8799,"volume":156822,"rsi_14":45.26,"sma_20":8979.0,"sma_60":8143.0,"sma_120":7918.75},{"date":"2025-07-14","open":8779,"high":8898,"low":8739,"close":8888,"volume":148059,"rsi_14":50.55,"sma_20":8982.0,"sma_60":8169.83,"sma_120":7928.92},{"date":"2025-07-15","open":9107,"high":9127,"low":8908,"close":9007,"volume":198365,"rsi_14":54.74,"sma_20":9011.5,"sma_60":8194.17,"sma_120":7940.5},{"date":"2025-07-16","open":9027,"high":9077,"low":8918,"close":8998,"volume":158865,"rsi_14":60.24,"sma_20":9042.0,"sma_60":8220.67,"sma_120":7953.42},{"date":"2025-07-17","open":9007,"high":9027,"low":8789,"close":8888,"volume":146579,"rsi_14":29.03,"sma_20":9025.0,"sma_60":8242.83,"sma_120":7964.75},{"date":"2025-07-18","open":8908,"high":8908,"low":8690,"close":8799,"volume":131857,"rsi_14":31.69,"sma_20":9013.5,"sma_60":8262.5,"sma_120":7974.42},{"date":"2025-07-21","open":8829,"high":8928,"low":8789,"close":8878,"volume":118912,"rsi_14":37.32,"sma_20":9004.0,"sma_60":8284.17,"sma_120":7985.58},{"date":"2025-07-22","open":8968,"high":8968,"low":8700,"close":8759,"volume":119878,"rsi_14":44.17,"sma_20":8999.0,"sma_60":8305.17,"sma_120":7995.17},{"date":"2025-07-23","open":8739,"high":8769,"low":8511,"close":8630,"volume":131659,"rsi_14":37.01,"sma_20":8993.0,"sma_60":8323.0,"sma_120":8000.92},{"date":"2025-07-24","open":8729,"high":8829,"low":8590,"close":8640,"volume":106909,"rsi_14":43.64,"sma_20":9000.5,"sma_60":8342.0,"sma_120":8008.42},{"date":"2025-07-25","open":8660,"high":8670,"low":8541,"close":8561,"volume":80379,"rsi_14":32.04,"sma_20":8951.5,"sma_60":8357.0,"sma_120":8014.17},{"date":"2025-07-28","open":8561,"high":8600,"low":8451,"close":8461,"volume":75897,"rsi_14":27.27,"sma_20":8908.5,"sma_60":8368.5,"sma_120":8022.25},{"date":"2025-07-29","open":8511,"high":8620,"low":8352,"close":8521,"volume":87124,"rsi_14":31.58,"sma_20":8872.5,"sma_60":8380.67,"sma_120":8032.25},{"date":"2025-07-30","open":8491,"high":8570,"low":8481,"close":8481,"volume":83843,"rsi_14":30.51,"sma_20":8851.5,"sma_60":8393.17,"sma_120":8040.33},{"date":"2025-07-31","open":8541,"high":8561,"low":8422,"close":8511,"volume":67069,"rsi_14":36.45,"sma_20":8829.0,"sma_60":8406.5,"sma_120":8048.33},{"date":"2025-08-01","open":8630,"high":8630,"low":8134,"close":8163,"volume":151312,"rsi_14":22.56,"sma_20":8798.0,"sma_60":8417.67,"sma_120":8052.17},{"date":"2025-08-04","open":8114,"high":8352,"low":8084,"close":8342,"volume":66000,"rsi_14":25.9,"sma_20":8768.5,"sma_60":8431.0,"sma_120":8058.17},{"date":"2025-08-05","open":8422,"high":8451,"low":8332,"close":8412,"volume":60682,"rsi_14":29.66,"sma_20":8741.0,"sma_60":8446.67,"sma_120":8064.83},{"date":"2025-08-06","open":8481,"high":8620,"low":8431,"close":8620,"volume":90136,"rsi_14":41.29,"sma_20":8725.0,"sma_60":8465.5,"sma_120":8073.33},{"date":"2025-08-07","open":8590,"high":8650,"low":8511,"close":8600,"volume":53887,"rsi_14":43.24,"sma_20":8708.0,"sma_60":8483.83,"sma_120":8082.0},{"date":"2025-08-08","open":8660,"high":8670,"low":8570,"close":8610,"volume":47194,"rsi_14":40.43,"sma_20":8698.5,"sma_60":8499.83,"sma_120":8089.58},{"date":"2025-08-11","open":8660,"high":8680,"low":8541,"close":8561,"volume":88427,"rsi_14":42.54,"sma_20":8682.0,"sma_60":8517.17,"sma_120":8095.83},{"date":"2025-08-12","open":8531,"high":8710,"low":8392,"close":8422,"volume":73599,"rsi_14":42.22,"sma_20":8652.5,"sma_60":8531.33,"sma_120":8098.42},{"date":"2025-08-13","open":8451,"high":8501,"low":8263,"close":8362,"volume":64621,"rsi_14":40.0,"sma_20":8620.5,"sma_60":8549.17,"sma_120":8100.08},{"date":"2025-08-14","open":8332,"high":8362,"low":8223,"close":8223,"volume":57473,"rsi_14":38.36,"sma_20":8587.0,"sma_60":8562.33,"sma_120":8100.25},{"date":"2025-08-18","open":8292,"high":8382,"low":8183,"close":8302,"volume":48624,"rsi_14":44.44,"sma_20":8562.0,"sma_60":8570.67,"sma_120":8102.25},{"date":"2025-08-19","open":8253,"high":8292,"low":8064,"close":8114,"volume":55288,"rsi_14":36.94,"sma_20":8523.5,"sma_60":8577.67,"sma_120":8102.92},{"date":"2025-08-20","open":7766,"high":7965,"low":7677,"close":7855,"volume":123648,"rsi_14":32.4,"sma_20":8478.0,"sma_60":8578.17,"sma_120":8102.08},{"date":"2025-08-21","open":7855,"high":8094,"low":7786,"close":8014,"volume":80127,"rsi_14":36.98,"sma_20":8447.0,"sma_60":8579.33,"sma_120":8103.33},{"date":"2025-08-22","open":8143,"high":8143,"low":8014,"close":8014,"volume":53884,"rsi_14":45.22,"sma_20":8415.5,"sma_60":8582.0,"sma_120":8104.0},{"date":"2025-08-25","open":8292,"high":8431,"low":8233,"close":8253,"volume":100334,"rsi_14":47.24,"sma_20":8400.0,"sma_60":8591.67,"sma_120":8107.83},{"date":"2025-08-26","open":8233,"high":8233,"low":8084,"close":8124,"volume":33052,"rsi_14":41.42,"sma_20":8383.0,"sma_60":8597.33,"sma_120":8112.5},{"date":"2025-08-27","open":8143,"high":8153,"low":8064,"close":8084,"volume":29025,"rsi_14":32.24,"sma_20":8361.0,"sma_60":8605.5,"sma_120":8114.0},{"date":"2025-08-28","open":8084,"high":8114,"low":7994,"close":8064,"volume":27997,"rsi_14":32.24,"sma_20":8340.0,"sma_60":8613.17,"sma_120":8115.33},{"date":"2025-08-29","open":8064,"high":9077,"low":7945,"close":8372,"volume":1989308,"rsi_14":43.41,"sma_20":8333.0,"sma_60":8625.0,"sma_120":8120.33},{"date":"2025-09-01","open":8342,"high":8441,"low":7965,"close":8024,"volume":1148116,"rsi_14":37.26,"sma_20":8326.0,"sma_60":8628.0,"sma_120":8120.08},{"date":"2025-09-02","open":8004,"high":8044,"low":7776,"close":7786,"volume":381989,"rsi_14":35.59,"sma_20":8298.0,"sma_60":8625.33,"sma_120":8116.17},{"date":"2025-09-03","open":7806,"high":8044,"low":7806,"close":7875,"volume":272325,"rsi_14":39.11,"sma_20":8271.0,"sma_60":8624.33,"sma_120":8113.33},{"date":"2025-09-04","open":7955,"high":8332,"low":7955,"close":8173,"volume":490794,"rsi_14":48.96,"sma_20":8248.5,"sma_60":8628.33,"sma_120":8114.92},{"date":"2025-09-05","open":8193,"high":8322,"low":8114,"close":8263,"volume":181764,"rsi_14":49.17,"sma_20":8231.5,"sma_60":8628.67,"sma_120":8117.92},{"date":"2025-09-08","open":8243,"high":8710,"low":8223,"close":8541,"volume":438105,"rsi_14":58.57,"sma_20":8228.0,"sma_60":8635.17,"sma_120":8122.75},{"date":"2025-09-09","open":8541,"high":8690,"low":8431,"close":8630,"volume":225057,"rsi_14":66.67,"sma_20":8231.5,"sma_60":8631.83,"sma_120":8130.08},{"date":"2025-09-10","open":8680,"high":8729,"low":8561,"close":8600,"volume":197406,"rsi_14":63.35,"sma_20":8240.5,"sma_60":8634.83,"sma_120":8136.58},{"date":"2025-09-11","open":8600,"high":8630,"low":8491,"close":8541,"volume":132234,"rsi_14":61.67,"sma_20":8249.5,"sma_60":8637.33,"sma_120":8142.75},{"date":"2025-09-12","open":8531,"high":8610,"low":8431,"close":8551,"volume":181835,"rsi_14":57.35,"sma_20":8266.0,"sma_60":8626.0,"sma_120":8150.33},{"date":"2025-09-15","open":8511,"high":8561,"low":8362,"close":8441,"volume":134709,"rsi_14":57.92,"sma_20":8273.0,"sma_60":8616.17,"sma_120":8156.33},{"date":"2025-09-16","open":8531,"high":8640,"low":8481,"close":8630,"volume":256609,"rsi_14":62.67,"sma_20":8299.0,"sma_60":8608.83,"sma_120":8164.5},{"date":"2025-09-17","open":8620,"high":8710,"low":8491,"close":8570,"volume":226604,"rsi_14":61.54,"sma_20":8335.0,"sma_60":8604.0,"sma_120":8173.0},{"date":"2025-09-18","open":8590,"high":8710,"low":8531,"close":8561,"volume":191247,"rsi_14":54.4,"sma_20":8361.5,"sma_60":8600.5,"sma_120":8180.33},{"date":"2025-09-19","open":8600,"high":8630,"low":8500,"close":8500,"volume":126528,"rsi_14":62.5,"sma_20":8383.0,"sma_60":8599.67,"sma_120":8188.25},{"date":"2025-09-22","open":8531,"high":8739,"low":8531,"close":8541,"volume":231890,"rsi_14":74.68,"sma_20":8397.5,"sma_60":8583.0,"sma_120":8198.17},{"date":"2025-09-23","open":8620,"high":8729,"low":8541,"close":8551,"volume":211610,"rsi_14":73.29,"sma_20":8419.0,"sma_60":8570.17,"sma_120":8210.33},{"date":"2025-09-24","open":8561,"high":8739,"low":8491,"close":8610,"volume":221017,"rsi_14":68.03,"sma_20":8445.5,"sma_60":8559.67,"sma_120":8221.17},{"date":"2025-09-25","open":8620,"high":8690,"low":8511,"close":8551,"volume":130048,"rsi_14":62.18,"sma_20":8470.0,"sma_60":8553.83,"sma_120":8232.75},{"date":"2025-09-26","open":8551,"high":8551,"low":8153,"close":8223,"volume":182443,"rsi_14":37.1,"sma_20":8462.5,"sma_60":8541.5,"sma_120":8242.5},{"date":"2025-09-29","open":8332,"high":8561,"low":8282,"close":8402,"volume":144104,"rsi_14":41.35,"sma_20":8481.5,"sma_60":8535.17,"sma_120":8252.92},{"date":"2025-09-30","open":8412,"high":8481,"low":8282,"close":8302,"volume":68853,"rsi_14":39.29,"sma_20":8507.5,"sma_60":8524.67,"sma_120":8266.33},{"date":"2025-10-01","open":8412,"high":8422,"low":8223,"close":8243,"volume":85492,"rsi_14":39.29,"sma_20":8526.0,"sma_60":8512.67,"sma_120":8278.67},{"date":"2025-10-02","open":8362,"high":8471,"low":8233,"close":8441,"volume":116463,"rsi_14":46.54,"sma_20":8539.5,"sma_60":8504.33,"sma_120":8294.5},{"date":"2025-10-10","open":8501,"high":8888,"low":8481,"close":8878,"volume":434873,"rsi_14":61.46,"sma_20":8570.5,"sma_60":8503.33,"sma_120":8309.42},{"date":"2025-10-13","open":8729,"high":8948,"low":8640,"close":8878,"volume":321120,"rsi_14":57.23,"sma_20":8587.5,"sma_60":8504.67,"sma_120":8323.83},{"date":"2025-10-14","open":8898,"high":9027,"low":8551,"close":8640,"volume":295801,"rsi_14":51.83,"sma_20":8588.0,"sma_60":8500.5,"sma_120":8335.17},{"date":"2025-10-15","open":8670,"high":8998,"low":8670,"close":8968,"volume":506068,"rsi_14":59.73,"sma_20":8606.5,"sma_60":8499.83,"sma_120":8347.0},{"date":"2025-10-16","open":9007,"high":9027,"low":8739,"close":8779,"volume":265324,"rsi_14":57.39,"sma_20":8618.5,"sma_60":8496.17,"sma_120":8358.42},{"date":"2025-10-17","open":8749,"high":8779,"low":8342,"close":8451,"volume":268826,"rsi_14":48.22,"sma_20":8613.5,"sma_60":8488.83,"sma_120":8365.83},{"date":"2025-10-20","open":8461,"high":8630,"low":8422,"close":8561,"volume":160075,"rsi_14":50.19,"sma_20":8619.5,"sma_60":8484.83,"sma_120":8373.67},{"date":"2025-10-21","open":8690,"high":9027,"low":8630,"close":8739,"volume":491775,"rsi_14":52.36,"sma_20":8625.0,"sma_60":8482.5,"sma_120":8383.33},{"date":"2025-10-22","open":8739,"high":8988,"low":8580,"close":8968,"volume":354828,"rsi_14":57.19,"sma_20":8645.0,"sma_60":8486.0,"sma_120":8395.58},{"date":"2025-10-23","open":8958,"high":9077,"low":8809,"close":8888,"volume":368980,"rsi_14":62.55,"sma_20":8662.5,"sma_60":8490.33,"sma_120":8406.67},{"date":"2025-10-24","open":8988,"high":9017,"low":8789,"close":8908,"volume":238068,"rsi_14":60.16,"sma_20":8686.0,"sma_60":8494.83,"sma_120":8418.42},{"date":"2025-10-27","open":8998,"high":9077,"low":8888,"close":8968,"volume":380062,"rsi_14":63.56,"sma_20":8707.5,"sma_60":8501.67,"sma_120":8429.33},{"date":"2025-10-28","open":8968,"high":8968,"low":8739,"close":8858,"volume":223936,"rsi_14":62.3,"sma_20":8723.0,"sma_60":8508.33,"sma_120":8438.42},{"date":"2025-10-29","open":8918,"high":9186,"low":8858,"close":9156,"volume":679524,"rsi_14":63.74,"sma_20":8750.5,"sma_60":8519.0,"sma_120":8449.83},{"date":"2025-10-30","open":9295,"high":9295,"low":8710,"close":8739,"volume":625088,"rsi_14":47.31,"sma_20":8760.0,"sma_60":8523.33,"sma_120":8458.25},{"date":"2025-10-31","open":8749,"high":8858,"low":8600,"close":8769,"volume":195268,"rsi_14":47.91,"sma_20":8787.5,"sma_60":8527.67,"sma_120":8467.08},{"date":"2025-11-03","open":8829,"high":9047,"low":8829,"close":8898,"volume":449402,"rsi_14":55.16,"sma_20":8812.5,"sma_60":8540.0,"sma_120":8478.83},{"date":"2025-11-04","open":8908,"high":9027,"low":8680,"close":8719,"volume":307332,"rsi_14":44.73,"sma_20":8833.5,"sma_60":8546.33,"sma_120":8488.67},{"date":"2025-11-05","open":8590,"high":8610,"low":8084,"close":8451,"volume":335962,"rsi_14":43.27,"sma_20":8844.0,"sma_60":8547.0,"sma_120":8496.83},{"date":"2025-11-06","open":8511,"high":8600,"low":8143,"close":8402,"volume":206171,"rsi_14":48.85,"sma_20":8842.0,"sma_60":8543.33,"sma_120":8504.42},{"date":"2025-11-07","open":8253,"high":8402,"low":7965,"close":8153,"volume":296427,"rsi_14":41.13,"sma_20":8805.5,"sma_60":8535.83,"sma_120":8509.83},{"date":"2025-11-10","open":8163,"high":8481,"low":8084,"close":8431,"volume":211184,"rsi_14":43.57,"sma_20":8783.0,"sma_60":8532.83,"sma_120":8516.33},{"date":"2025-11-11","open":8451,"high":8839,"low":8412,"close":8511,"volume":309540,"rsi_14":39.82,"sma_20":8776.5,"sma_60":8532.0,"sma_120":8524.58},{"date":"2025-11-12","open":8551,"high":8670,"low":8431,"close":8630,"volume":146890,"rsi_14":44.35,"sma_20":8759.5,"sma_60":8535.5,"sma_120":8533.42},{"date":"2025-11-13","open":8700,"high":8868,"low":8620,"close":8670,"volume":205795,"rsi_14":44.83,"sma_20":8754.0,"sma_60":8540.67,"sma_120":8544.92},{"date":"2025-11-14","open":8561,"high":8600,"low":8392,"close":8461,"volume":159576,"rsi_14":39.68,"sma_20":8754.5,"sma_60":8544.67,"sma_120":8553.5},{"date":"2025-11-17","open":8610,"high":8908,"low":8521,"close":8858,"volume":380136,"rsi_14":50.0,"sma_20":8769.5,"sma_60":8554.0,"sma_120":8562.33},{"date":"2025-11-18","open":8739,"high":8809,"low":8253,"close":8253,"volume":363713,"rsi_14":35.18,"sma_20":8745.0,"sma_60":8556.33,"sma_120":8567.0},{"date":"2025-11-19","open":8282,"high":8362,"low":8024,"close":8213,"volume":150373,"rsi_14":40.15,"sma_20":8707.0,"sma_60":8562.33,"sma_120":8570.25},{"date":"2025-11-20","open":8282,"high":8650,"low":8282,"close":8640,"volume":245532,"rsi_14":47.9,"sma_20":8694.5,"sma_60":8572.83,"sma_120":8576.08},{"date":"2025-11-21","open":8392,"high":8501,"low":7786,"close":7865,"volume":592349,"rsi_14":36.1,"sma_20":8642.0,"sma_60":8570.33,"sma_120":8576.17},{"date":"2025-11-24","open":7925,"high":7965,"low":7647,"close":7687,"volume":302461,"rsi_14":36.1,"sma_20":8577.5,"sma_60":8560.83,"sma_120":8576.25},{"date":"2025-11-25","open":7766,"high":7895,"low":7687,"close":7855,"volume":182618,"rsi_14":41.76,"sma_20":8527.0,"sma_60":8556.33,"sma_120":8576.83},{"date":"2025-11-26","open":7836,"high":8362,"low":7836,"close":8044,"volume":687565,"rsi_14":45.24,"sma_20":8471.0,"sma_60":8555.67,"sma_120":8580.58},{"date":"2025-11-27","open":8104,"high":8322,"low":7836,"close":7846,"volume":241642,"rsi_14":45.84,"sma_20":8426.0,"sma_60":8552.0,"sma_120":8582.58},{"date":"2025-11-28","open":7846,"high":7955,"low":7756,"close":7925,"volume":166389,"rsi_14":42.78,"sma_20":8383.5,"sma_60":8544.5,"sma_120":8584.75},{"date":"2025-12-01","open":8024,"high":8104,"low":7875,"close":7905,"volume":248616,"rsi_14":41.21,"sma_20":8333.5,"sma_60":8542.5,"sma_120":8585.25},{"date":"2025-12-02","open":7935,"high":8044,"low":7905,"close":8034,"volume":200421,"rsi_14":41.38,"sma_20":8299.0,"sma_60":8546.67,"sma_120":8586.0},{"date":"2025-12-03","open":8044,"high":8352,"low":7994,"close":8312,"volume":343479,"rsi_14":45.16,"sma_20":8292.0,"sma_60":8554.0,"sma_120":8589.17},{"date":"2025-12-04","open":8292,"high":8382,"low":8203,"close":8243,"volume":183370,"rsi_14":46.93,"sma_20":8284.0,"sma_60":8555.17,"sma_120":8591.75},{"date":"2025-12-05","open":8233,"high":8402,"low":8233,"close":8402,"volume":238316,"rsi_14":43.11,"sma_20":8296.5,"sma_60":8557.5,"sma_120":8593.08},{"date":"2025-12-08","open":8471,"high":8471,"low":8292,"close":8352,"volume":169586,"rsi_14":51.8,"sma_20":8292.5,"sma_60":8554.33,"sma_120":8594.75},{"date":"2025-12-09","open":8273,"high":8471,"low":8273,"close":8451,"volume":144984,"rsi_14":54.23,"sma_20":8289.5,"sma_60":8551.33,"sma_120":8591.58},{"date":"2025-12-10","open":8481,"high":8680,"low":8451,"close":8511,"volume":250806,"rsi_14":47.37,"sma_20":8283.5,"sma_60":8549.83,"sma_120":8592.33},{"date":"2025-12-11","open":8551,"high":8809,"low":8541,"close":8739,"volume":401064,"rsi_14":72.92,"sma_20":8287.0,"sma_60":8553.17,"sma_120":8595.25},{"date":"2025-12-12","open":8789,"high":9385,"low":8739,"close":9385,"volume":1362930,"rsi_14":85.77,"sma_20":8333.5,"sma_60":8567.17,"sma_120":8596.58},{"date":"2025-12-15","open":9434,"high":10249,"low":9415,"close":10050,"volume":2890150,"rsi_14":88.24,"sma_20":8393.5,"sma_60":8594.17,"sma_120":8605.17},{"date":"2025-12-16","open":9732,"high":9981,"low":8938,"close":9037,"volume":939989,"rsi_14":63.44,"sma_20":8433.0,"sma_60":8601.0,"sma_120":8604.92},{"date":"2025-12-17","open":9146,"high":9266,"low":8829,"close":8888,"volume":387576,"rsi_14":64.31,"sma_20":8467.0,"sma_60":8606.33,"sma_120":8605.17},{"date":"2025-12-18","open":8739,"high":9037,"low":8650,"close":8858,"volume":329843,"rsi_14":62.98,"sma_20":8478.0,"sma_60":8611.67,"sma_120":8606.08},{"date":"2025-12-19","open":9335,"high":9335,"low":8779,"close":8868,"volume":859042,"rsi_14":63.43,"sma_20":8528.5,"sma_60":8618.83,"sma_120":8609.25},{"date":"2025-12-22","open":9037,"high":9286,"low":9007,"close":9166,"volume":805930,"rsi_14":65.08,"sma_20":8603.0,"sma_60":8629.33,"sma_120":8606.17},{"date":"2025-12-23","open":9295,"high":9325,"low":8650,"close":8719,"volume":635051,"rsi_14":55.19,"sma_20":8646.5,"sma_60":8632.17,"sma_120":8601.17},{"date":"2025-12-24","open":8610,"high":8998,"low":8551,"close":8650,"volume":564365,"rsi_14":55.19,"sma_20":8677.0,"sma_60":8632.83,"sma_120":8596.25},{"date":"2025-12-26","open":8690,"high":9077,"low":8600,"close":8640,"volume":530472,"rsi_14":53.16,"sma_20":8717.0,"sma_60":8634.33,"sma_120":8594.08},{"date":"2025-12-29","open":8710,"high":9150,"low":8580,"close":9040,"volume":451355,"rsi_14":57.7,"sma_20":8770.0,"sma_60":8647.0,"sma_120":8594.25},{"date":"2025-12-30","open":9000,"high":9190,"low":8880,"close":8920,"volume":397405,"rsi_14":54.99,"sma_20":8818.0,"sma_60":8654.67,"sma_120":8594.92},{"date":"2026-01-02","open":9020,"high":9330,"low":8890,"close":9120,"volume":496919,"rsi_14":56.47,"sma_20":8869.5,"sma_60":8667.33,"sma_120":8596.0},{"date":"2026-01-05","open":9260,"high":9430,"low":9150,"close":9430,"volume":713618,"rsi_14":57.27,"sma_20":8922.5,"sma_60":8686.17,"sma_120":8599.42},{"date":"2026-01-06","open":9500,"high":9510,"low":9200,"close":9450,"volume":450600,"rsi_14":50.0,"sma_20":8980.0,"sma_60":8702.0,"sma_120":8603.17},{"date":"2026-01-07","open":9420,"high":9660,"low":9100,"close":9250,"volume":451221,"rsi_14":36.53,"sma_20":9019.5,"sma_60":8707.17,"sma_120":8605.25},{"date":"2026-01-08","open":9260,"high":9415,"low":9090,"close":9110,"volume":255839,"rsi_14":50.21,"sma_20":9054.5,"sma_60":8710.0,"sma_120":8607.33},{"date":"2026-01-09","open":9200,"high":10850,"low":9200,"close":10620,"volume":4803292,"rsi_14":72.51,"sma_20":9160.0,"sma_60":8742.0,"sma_120":8621.25},{"date":"2026-01-12","open":10660,"high":11640,"low":10520,"close":10900,"volume":3715870,"rsi_14":75.0,"sma_20":9276.5,"sma_60":8773.17,"sma_120":8636.5},{"date":"2026-01-13","open":10940,"high":11070,"low":10160,"close":10320,"volume":1162503,"rsi_14":65.34,"sma_20":9352.5,"sma_60":8797.83,"sma_120":8647.0},{"date":"2026-01-14","open":10340,"high":10340,"low":9990,"close":10150,"volume":688390,"rsi_14":60.45,"sma_20":9387.5,"sma_60":8825.17,"sma_120":8657.0},{"date":"2026-01-15","open":10120,"high":10190,"low":9860,"close":10140,"volume":551834,"rsi_14":67.17,"sma_20":9388.5,"sma_60":8850.5,"sma_120":8667.67},{"date":"2026-01-16","open":10190,"high":10510,"low":9870,"close":10270,"volume":883463,"rsi_14":69.58,"sma_20":9513.0,"sma_60":8895.67,"sma_120":8678.75},{"date":"2026-01-19","open":10460,"high":10930,"low":10070,"close":10730,"volume":1744675,"rsi_14":70.46,"sma_20":9603.5,"sma_60":8925.33,"sma_120":8694.67},{"date":"2026-01-20","open":10730,"high":11700,"low":10410,"close":11420,"volume":3110547,"rsi_14":76.6,"sma_20":9728.0,"sma_60":8966.17,"sma_120":8717.42},{"date":"2026-01-21","open":11040,"high":11370,"low":10750,"close":11230,"volume":1398583,"rsi_14":72.49,"sma_20":9828.0,"sma_60":9002.83,"sma_120":8738.5},{"date":"2026-01-22","open":11440,"high":11620,"low":10800,"close":10910,"volume":1291777,"rsi_14":65.74,"sma_20":9934.5,"sma_60":9036.0,"sma_120":8757.58},{"date":"2026-01-23","open":11030,"high":11330,"low":10780,"close":10790,"volume":756970,"rsi_14":63.96,"sma_20":10038.5,"sma_60":9062.17,"sma_120":8776.5},{"date":"2026-01-26","open":10950,"high":11070,"low":10540,"close":10710,"volume":672432,"rsi_14":65.6,"sma_20":10139.0,"sma_60":9094.0,"sma_120":8794.25},{"date":"2026-01-27","open":11020,"high":11090,"low":10390,"close":10540,"volume":759757,"rsi_14":65.18,"sma_20":10214.0,"sma_60":9122.5,"sma_120":8810.92},{"date":"2026-01-28","open":10670,"high":10740,"low":10400,"close":10500,"volume":571997,"rsi_14":48.15,"sma_20":10293.0,"sma_60":9148.17,"sma_120":8827.0},{"date":"2026-01-29","open":10510,"high":10950,"low":10320,"close":10880,"volume":880829,"rsi_14":49.7,"sma_20":10381.0,"sma_60":9183.17,"sma_120":8849.17},{"date":"2026-01-30","open":11030,"high":11090,"low":10360,"close":10800,"volume":802704,"rsi_14":58.45,"sma_20":10449.5,"sma_60":9221.33,"sma_120":8869.17},{"date":"2026-02-02","open":10730,"high":11030,"low":10120,"close":10180,"volume":615445,"rsi_14":50.46,"sma_20":10486.0,"sma_60":9250.0,"sma_120":8883.42},{"date":"2026-02-03","open":10400,"high":10880,"low":10400,"close":10840,"volume":649476,"rsi_14":58.88,"sma_20":10565.5,"sma_60":9293.83,"sma_120":8901.42},{"date":"2026-02-04","open":10900,"high":10970,"low":10700,"close":10800,"volume":488710,"rsi_14":56.88,"sma_20":10650.0,"sma_60":9302.67,"sma_120":8919.25},{"date":"2026-02-05","open":10700,"high":10780,"low":9950,"close":10030,"volume":670069,"rsi_14":47.4,"sma_20":10620.5,"sma_60":9328.33,"sma_120":8930.58},{"date":"2026-02-06","open":9750,"high":10060,"low":9150,"close":9890,"volume":442170,"rsi_14":40.23,"sma_20":10570.0,"sma_60":9350.33,"sma_120":8941.17},{"date":"2026-02-09","open":10300,"high":10380,"low":10070,"close":10230,"volume":356964,"rsi_14":34.94,"sma_20":10565.5,"sma_60":9376.0,"sma_120":8955.75},{"date":"2026-02-10","open":10270,"high":10410,"low":10150,"close":10280,"volume":264833,"rsi_14":37.53,"sma_20":10572.0,"sma_60":9401.83,"sma_120":8971.25},{"date":"2026-02-11","open":10330,"high":10560,"low":10190,"close":10430,"volume":413905,"rsi_14":43.41,"sma_20":10586.5,"sma_60":9433.67,"sma_120":8989.17},{"date":"2026-02-12","open":10460,"high":10990,"low":10420,"close":10940,"volume":688616,"rsi_14":51.86,"sma_20":10620.0,"sma_60":9467.33,"sma_120":9010.67},{"date":"2026-02-13","open":10850,"high":10850,"low":10280,"close":10660,"volume":446697,"rsi_14":49.41,"sma_20":10639.5,"sma_60":9506.5,"sma_120":9031.42},{"date":"2026-02-19","open":10800,"high":11270,"low":10770,"close":11170,"volume":812164,"rsi_14":56.89,"sma_20":10661.5,"sma_60":9554.83,"sma_120":9058.58},{"date":"2026-02-20","open":11280,"high":12400,"low":11240,"close":11880,"volume":2000751,"rsi_14":63.17,"sma_20":10684.5,"sma_60":9607.83,"sma_120":9090.33},{"date":"2026-02-23","open":11970,"high":12090,"low":11050,"close":11320,"volume":1136076,"rsi_14":54.06,"sma_20":10689.0,"sma_60":9664.5,"sma_120":9117.42},{"date":"2026-02-24","open":11330,"high":11440,"low":10870,"close":11230,"volume":555042,"rsi_14":53.96,"sma_20":10705.0,"sma_60":9722.67,"sma_120":9141.75},{"date":"2026-02-25","open":11320,"high":11500,"low":11000,"close":11070,"volume":549823,"rsi_14":58.95,"sma_20":10719.0,"sma_60":9775.33,"sma_120":9165.83},{"date":"2026-02-26","open":11090,"high":11200,"low":10740,"close":10950,"volume":457473,"rsi_14":51.24,"sma_20":10731.0,"sma_60":9862.33,"sma_120":9207.17},{"date":"2026-02-27","open":11080,"high":11130,"low":10400,"close":10500,"volume":542163,"rsi_14":46.9,"sma_20":10729.0,"sma_60":9866.17,"sma_120":9209.08},{"date":"2026-03-03","open":10450,"high":10960,"low":10000,"close":10020,"volume":695981,"rsi_14":49.89,"sma_20":10705.0,"sma_60":9900.17,"sma_120":9222.33},{"date":"2026-03-04","open":9850,"high":9850,"low":8400,"close":8640,"volume":860149,"rsi_14":39.21,"sma_20":10593.0,"sma_60":9911.5,"sma_120":9227.0},{"date":"2026-03-05","open":9500,"high":9750,"low":9230,"close":9540,"volume":425622,"rsi_14":44.57,"sma_20":10530.0,"sma_60":9935.67,"sma_120":9241.17},{"date":"2026-03-06","open":9610,"high":10090,"low":9610,"close":10090,"volume":444789,"rsi_14":48.61,"sma_20":10525.5,"sma_60":9964.33,"sma_120":9259.17},{"date":"2026-03-09","open":9850,"high":10170,"low":9250,"close":9540,"volume":365679,"rsi_14":43.86,"sma_20":10460.5,"sma_60":9985.0,"sma_120":9270.08},{"date":"2026-03-10","open":9810,"high":10070,"low":9740,"close":9890,"volume":372320,"rsi_14":42.6,"sma_20":10415.0,"sma_60":10008.83,"sma_120":9283.17},{"date":"2026-03-11","open":10090,"high":10680,"low":9940,"close":10460,"volume":520826,"rsi_14":48.64,"sma_20":10436.5,"sma_60":10043.0,"sma_120":9298.67},{"date":"2026-03-12","open":10500,"high":11000,"low":10360,"close":10730,"volume":508658,"rsi_14":46.92,"sma_20":10478.5,"sma_60":10080.0,"sma_120":9315.67},{"date":"2026-03-13","open":10640,"high":11200,"low":10420,"close":10930,"volume":745802,"rsi_14":42.84,"sma_20":10513.5,"sma_60":10119.33,"sma_120":9334.58},{"date":"2026-03-16","open":10940,"high":11260,"low":10720,"close":10840,"volume":548748,"rsi_14":46.1,"sma_20":10541.5,"sma_60":10167.0,"sma_120":9367.08},{"date":"2026-03-17","open":10890,"high":11090,"low":10280,"close":10820,"volume":479703,"rsi_14":46.63,"sma_20":10561.0,"sma_60":10176.17,"sma_120":9371.67},{"date":"2026-03-18","open":12470,"high":12990,"low":11200,"close":11320,"volume":4447729,"rsi_14":51.94,"sma_20":10580.0,"sma_60":10196.17,"sma_120":9395.17},{"date":"2026-03-19","open":11390,"high":11520,"low":11090,"close":11160,"volume":495044,"rsi_14":51.62,"sma_20":10605.0,"sma_60":10230.5,"sma_120":9415.75},{"date":"2026-03-20","open":11160,"high":12950,"low":11060,"close":11980,"volume":3622803,"rsi_14":60.82,"sma_20":10645.5,"sma_60":10281.0,"sma_120":9443.67},{"date":"2026-03-23","open":11800,"high":11860,"low":11340,"close":11370,"volume":700075,"rsi_14":59.68,"sma_20":10620.0,"sma_60":10321.83,"sma_120":9466.75},{"date":"2026-03-24","open":11710,"high":12300,"low":11200,"close":11600,"volume":1008201,"rsi_14":75.43,"sma_20":10634.0,"sma_60":10366.33,"sma_120":9492.58},{"date":"2026-03-25","open":11650,"high":12220,"low":11490,"close":12080,"volume":851128,"rsi_14":73.52,"sma_20":10676.5,"sma_60":10413.83,"sma_120":9521.58},{"date":"2026-03-26","open":12210,"high":12470,"low":11610,"close":11770,"volume":743186,"rsi_14":66.28,"sma_20":10711.5,"sma_60":10463.67,"sma_120":9547.92},{"date":"2026-03-27","open":11500,"high":11600,"low":11220,"close":11440,"volume":371966,"rsi_14":69.23,"sma_20":10736.0,"sma_60":10509.17,"sma_120":9571.0},{"date":"2026-03-30","open":11030,"high":11790,"low":10750,"close":11550,"volume":390147,"rsi_14":67.66,"sma_20":10788.5,"sma_60":10556.67,"sma_120":9595.5},{"date":"2026-03-31","open":11530,"high":11710,"low":10860,"close":10890,"volume":349264,"rsi_14":54.49,"sma_20":10832.0,"sma_60":10587.5,"sma_120":9617.25},{"date":"2026-04-01","open":11300,"high":11980,"low":11300,"close":11930,"volume":504392,"rsi_14":60.79,"sma_20":10996.5,"sma_60":10637.67,"sma_120":9646.17},{"date":"2026-04-02","open":12070,"high":12200,"low":11000,"close":11200,"volume":541845,"rsi_14":52.22,"sma_20":11079.5,"sma_60":10672.33,"sma_120":9669.83},{"date":"2026-04-03","open":11540,"high":12000,"low":11460,"close":11830,"volume":499124,"rsi_14":57.47,"sma_20":11166.5,"sma_60":10712.33,"sma_120":9699.25},{"date":"2026-04-06","open":11830,"high":12050,"low":11190,"close":11300,"volume":421934,"rsi_14":53.36,"sma_20":11254.5,"sma_60":10743.17,"sma_120":9722.58},{"date":"2026-04-07","open":11500,"high":11500,"low":10680,"close":10800,"volume":347886,"rsi_14":46.36,"sma_20":11300.0,"sma_60":10769.0,"sma_120":9738.08},{"date":"2026-04-08","open":11170,"high":11530,"low":11130,"close":11460,"volume":312266,"rsi_14":51.96,"sma_20":11350.0,"sma_60":10808.17,"sma_120":9759.08},{"date":"2026-04-09","open":11410,"high":11410,"low":10900,"close":11150,"volume":263797,"rsi_14":44.18,"sma_20":11371.0,"sma_60":10817.0,"sma_120":9779.5},{"date":"2026-04-10","open":11300,"high":12350,"low":11280,"close":11900,"volume":896966,"rsi_14":53.65,"sma_20":11419.5,"sma_60":10833.67,"sma_120":9803.42},{"date":"2026-04-13","open":11800,"high":12550,"low":11600,"close":12420,"volume":814127,"rsi_14":55.42,"sma_20":11498.5,"sma_60":10868.67,"sma_120":9833.25},{"date":"2026-04-14","open":12550,"high":12740,"low":12420,"close":12500,"volume":658915,"rsi_14":52.93,"sma_20":11582.5,"sma_60":10907.83,"sma_120":9866.5},{"date":"2026-04-15","open":12860,"high":16250,"low":12570,"close":16250,"volume":5708076,"rsi_14":71.13,"sma_20":11829.0,"sma_60":11009.67,"sma_120":9930.08},{"date":"2026-04-16","open":17460,"high":18950,"low":16880,"close":17490,"volume":5791789,"rsi_14":76.28,"sma_20":12145.5,"sma_60":11130.0,"sma_120":10002.5},{"date":"2026-04-17","open":17490,"high":18280,"low":16730,"close":17790,"volume":2112769,"rsi_14":76.67,"sma_20":12436.0,"sma_60":11247.67,"sma_120":10075.5},{"date":"2026-04-20","open":17950,"high":18540,"low":17400,"close":17980,"volume":1404203,"rsi_14":81.57,"sma_20":12766.5,"sma_60":11357.0,"sma_120":10150.75},{"date":"2026-04-21","open":18380,"high":18850,"low":17060,"close":17600,"volume":1347168,"rsi_14":76.82,"sma_20":13066.5,"sma_60":11463.17,"sma_120":10222.67},{"date":"2026-04-22","open":17400,"high":17740,"low":16590,"close":16800,"volume":1126732,"rsi_14":76.32,"sma_20":13302.5,"sma_60":11561.33,"sma_120":10287.42},{"date":"2026-04-23","open":16990,"high":17200,"low":16250,"close":16580,"volume":906382,"rsi_14":73.22,"sma_20":13543.0,"sma_60":11657.83,"sma_120":10351.25},{"date":"2026-04-24","open":16500,"high":17040,"low":16330,"close":16840,"volume":634043,"rsi_14":77.81,"sma_20":13813.0,"sma_60":11760.0,"sma_120":10414.75},{"date":"2026-04-27","open":17380,"high":17880,"low":16990,"close":17600,"volume":1426819,"rsi_14":83.27,"sma_20":14115.5,"sma_60":11877.67,"sma_120":10488.08},{"date":"2026-04-28","open":17650,"high":17840,"low":16700,"close":16850,"volume":704487,"rsi_14":76.14,"sma_20":14413.5,"sma_60":11983.5,"sma_120":10554.92},{"date":"2026-04-29","open":16840,"high":19430,"low":16470,"close":17370,"volume":3019172,"rsi_14":79.56,"sma_20":14685.5,"sma_60":12091.67,"sma_120":10637.42},{"date":"2026-04-30","open":17400,"high":17710,"low":16870,"close":16950,"volume":704473,"rsi_14":73.2,"sma_20":15668.0,"sma_60":12881.0,"sma_120":11755.17},{"date":"2026-05-04","open":17400,"high":20400,"low":17400,"close":18280,"volume":2684987,"rsi_14":76.64,"sma_20":15295.5,"sma_60":12329.17,"sma_120":10774.5},{"date":"2026-05-06","open":18840,"high":21350,"low":17520,"close":20050,"volume":3216264,"rsi_14":79.75,"sma_20":15733.0,"sma_60":12482.67,"sma_120":10871.08},{"date":"2026-05-07","open":20500,"high":23800,"low":19050,"close":19530,"volume":2279101,"rsi_14":67.34,"sma_20":16169.5,"sma_60":12628.17,"sma_120":10965.42},{"date":"2026-05-08","open":19530,"high":19710,"low":18340,"close":19050,"volume":843824,"rsi_14":58.97,"sma_20":16549.0,"sma_60":12778.5,"sma_120":11053.42},{"date":"2026-05-11","open":19300,"high":19850,"low":17860,"close":17990,"volume":939368,"rsi_14":51.06,"sma_20":16891.0,"sma_60":12913.5,"sma_120":11131.92},{"date":"2026-05-12","open":17900,"high":18800,"low":16330,"close":16890,"volume":995100,"rsi_14":44.74,"sma_20":17140.5,"sma_60":13024.5,"sma_120":11200.25},{"date":"2026-05-13","open":16890,"high":16890,"low":15500,"close":15900,"volume":692704,"rsi_14":42.26,"sma_20":17314.5,"sma_60":13118.17,"sma_120":11260.0},{"date":"2026-05-14","open":16170,"high":16320,"low":15050,"close":15310,"volume":625134,"rsi_14":43.08,"sma_20":17455.0,"sma_60":13199.5,"sma_120":11316.58},{"date":"2026-05-15","open":15300,"high":15300,"low":13850,"close":14100,"volume":898894,"rsi_14":39.46,"sma_20":17347.5,"sma_60":13252.17,"sma_120":11359.75},{"date":"2026-05-18","open":13950,"high":14960,"low":13450,"close":14520,"volume":690252,"rsi_14":40.27,"sma_20":17199.0,"sma_60":13316.5,"sma_120":11411.5},{"date":"2026-05-19","open":14770,"high":15090,"low":14130,"close":14360,"volume":470114,"rsi_14":35.69,"sma_20":17027.5,"sma_60":13369.67,"sma_120":11462.25},{"date":"2026-05-20","open":14360,"high":14400,"low":13410,"close":13630,"volume":505720,"rsi_14":35.75,"sma_20":16810.0,"sma_60":13398.83,"sma_120":11503.33},{"date":"2026-05-21","open":14130,"high":14700,"low":14130,"close":14350,"volume":412365,"rsi_14":36.87,"sma_20":16647.5,"sma_60":13449.33,"sma_120":11556.92},{"date":"2026-05-22","open":14700,"high":15150,"low":14500,"close":14790,"volume":349196,"rsi_14":40.62,"sma_20":16547.0,"sma_60":13508.67,"sma_120":11615.67},{"date":"2026-05-26","open":15010,"high":15350,"low":14700,"close":14880,"volume":378051,"rsi_14":33.46,"sma_20":16462.0,"sma_60":13572.17,"sma_120":11673.75},{"date":"2026-05-27","open":14950,"high":15080,"low":13900,"close":13900,"volume":364549,"rsi_14":17.6,"sma_20":16315.0,"sma_60":13621.33,"sma_120":11722.08},{"date":"2026-05-28","open":13970,"high":14100,"low":12800,"close":13280,"volume":436360,"rsi_14":17.41,"sma_20":16099.0,"sma_60":13667.67,"sma_120":11766.92},{"date":"2026-05-29","open":13280,"high":13330,"low":12550,"close":12860,"volume":441906,"rsi_14":17.52,"sma_20":15899.5,"sma_60":13715.0,"sma_120":11807.58},{"date":"2026-06-01","open":12860,"high":13250,"low":12200,"close":12580,"volume":428281,"rsi_14":19.09,"sma_20":15660.0,"sma_60":13780.67,"sma_120":11846.08},{"date":"2026-06-02","open":12580,"high":12580,"low":11710,"close":12300,"volume":430224,"rsi_14":21.06,"sma_20":15427.5,"sma_60":13826.67,"sma_120":11881.17},{"date":"2026-06-04","open":12300,"high":12700,"low":11900,"close":12060,"volume":326874,"rsi_14":23.26,"sma_20":15116.5,"sma_60":13859.5,"sma_120":11911.92},{"date":"2026-06-05","open":11950,"high":11960,"low":11070,"close":11490,"volume":416706,"rsi_14":23.32,"sma_20":14688.5,"sma_60":13892.0,"sma_120":11938.5},{"date":"2026-06-08","open":11300,"high":11400,"low":10350,"close":10430,"volume":432042,"rsi_14":23.82,"sma_20":14233.5,"sma_60":13901.0,"sma_120":11954.92},{"date":"2026-06-09","open":10580,"high":11370,"low":10560,"close":11220,"volume":356946,"rsi_14":27.64,"sma_20":13842.0,"sma_60":13913.67,"sma_120":11978.33},{"date":"2026-06-10","open":11220,"high":11550,"low":10310,"close":10750,"volume":260711,"rsi_14":26.53,"sma_20":13480.0,"sma_60":13914.0,"sma_120":11997.0},{"date":"2026-06-11","open":10430,"high":10940,"low":10320,"close":10870,"volume":151559,"rsi_14":30.51,"sma_20":13179.0,"sma_60":13913.0,"sma_120":12016.17},{"date":"2026-06-12","open":11190,"high":11600,"low":11100,"close":11230,"volume":278722,"rsi_14":26.79,"sma_20":12945.5,"sma_60":13919.5,"sma_120":12036.42},{"date":"2026-06-15","open":11550,"high":11690,"low":11340,"close":11560,"volume":255060,"rsi_14":25.57,"sma_20":12758.0,"sma_60":13931.83,"sma_120":12054.0},{"date":"2026-06-16","open":11650,"high":11880,"low":11400,"close":11630,"volume":240680,"rsi_14":25.34,"sma_20":12634.5,"sma_60":13937.0,"sma_120":12066.58},{"date":"2026-06-17","open":11630,"high":11970,"low":11350,"close":11600,"volume":189914,"rsi_14":51.7,"sma_20":11682.0,"sma_60":13936.67,"sma_120":12222.92},{"date":"2026-06-18","open":11820,"high":11950,"low":11090,"close":11210,"volume":220401,"rsi_14":30.87,"sma_20":12331.0,"sma_60":13931.5,"sma_120":12106.25},{"date":"2026-06-19","open":11150,"high":11210,"low":10230,"close":10570,"volume":256755,"rsi_14":29.66,"sma_20":12178.0,"sma_60":13918.17,"sma_120":12120.0},{"date":"2026-06-22","open":10550,"high":10750,"low":10170,"close":10370,"volume":233450,"rsi_14":30.09,"sma_20":11979.0,"sma_60":13897.67,"sma_120":12132.0},{"date":"2026-06-23","open":10340,"high":10550,"low":9550,"close":9550,"volume":303445,"rsi_14":27.42,"sma_20":11717.0,"sma_60":13855.5,"sma_120":12134.67},{"date":"2026-06-24","open":9550,"high":9900,"low":9420,"close":9650,"volume":146288,"rsi_14":29.75,"sma_20":11455.5,"sma_60":13820.17,"sma_120":12141.92},{"date":"2026-06-25","open":9700,"high":9890,"low":9110,"close":9250,"volume":173497,"rsi_14":30.62,"sma_20":11223.0,"sma_60":13783.67,"sma_120":12146.42},{"date":"2026-06-26","open":9210,"high":9220,"low":8400,"close":8710,"volume":302612,"rsi_14":33.65,"sma_20":10994.5,"sma_60":13736.33,"sma_120":12146.5},{"date":"2026-06-29","open":8500,"high":9540,"low":8500,"close":9490,"volume":161745,"rsi_14":33.52,"sma_20":10826.0,"sma_60":13713.0,"sma_120":12150.25},{"date":"2026-06-30","open":9600,"high":9650,"low":9240,"close":9380,"volume":117687,"rsi_14":35.99,"sma_20":10666.0,"sma_60":13670.5,"sma_120":12154.08},{"date":"2026-07-01","open":9450,"high":9870,"low":9320,"close":9740,"volume":169011,"rsi_14":38.99,"sma_20":10538.0,"sma_60":13646.17,"sma_120":12159.25},{"date":"2026-07-02","open":9500,"high":9700,"low":9040,"close":9100,"volume":144042,"rsi_14":30.31,"sma_20":10390.0,"sma_60":13600.67,"sma_120":12156.5},{"date":"2026-07-03","open":9110,"high":9290,"low":8630,"close":9210,"volume":170486,"rsi_14":27.36,"sma_20":10276.0,"sma_60":13565.83,"sma_120":12154.5},{"date":"2026-07-06","open":9240,"high":9370,"low":8760,"close":9000,"volume":120556,"rsi_14":25.33,"sma_20":10204.5,"sma_60":13535.83,"sma_120":12152.42},{"date":"2026-07-07","open":8990,"high":9570,"low":8570,"close":8790,"volume":265873,"rsi_14":24.5,"sma_20":10083.0,"sma_60":13491.33,"sma_120":12149.75},{"date":"2026-07-08","open":8700,"high":8700,"low":7930,"close":8040,"volume":185124,"rsi_14":23.0,"sma_20":9947.5,"sma_60":13439.5,"sma_120":12128.25},{"date":"2026-07-09","open":8000,"high":8290,"low":7730,"close":8060,"volume":204781,"rsi_14":26.1,"sma_20":9807.0,"sma_60":13375.5,"sma_120":12104.58},{"date":"2026-07-10","open":8090,"high":8750,"low":8090,"close":8680,"volume":103308,"rsi_14":35.1,"sma_20":9679.5,"sma_60":13313.17,"sma_120":12090.92},{"date":"2026-07-13","open":8720,"high":8890,"low":7970,"close":7980,"volume":150055,"rsi_14":35.86,"sma_20":9500.5,"sma_60":13237.83,"sma_120":12072.83},{"date":"2026-07-14","open":7980,"high":8090,"low":7500,"close":7920,"volume":257746,"rsi_14":34.3,"sma_20":9315.0,"sma_60":13099.0,"sma_120":12054.33},{"date":"2026-07-15","open":8060,"high":8370,"low":8060,"close":8340,"volume":104552,"rsi_14":41.77,"sma_20":9152.0,"sma_60":12946.5,"sma_120":12038.25},{"date":"2026-07-16","open":8320,"high":8320,"low":7800,"close":7960,"volume":125097,"rsi_14":43.02,"sma_20":8989.5,"sma_60":12782.67,"sma_120":12015.17},{"date":"2026-07-20","open":7880,"high":7890,"low":7510,"close":7530,"volume":203728,"rsi_14":30.48,"sma_20":8837.5,"sma_60":12608.5,"sma_120":11982.75},{"date":"2026-07-21","open":7470,"high":7760,"low":7320,"close":7610,"volume":148246,"rsi_14":32.26,"sma_20":8699.5,"sma_60":12442.0,"sma_120":11952.58},{"date":"2026-07-22","open":7820,"high":8130,"low":7750,"close":7780,"volume":119883,"rsi_14":29.58,"sma_20":8611.0,"sma_60":12291.67,"sma_120":11926.5},{"date":"2026-07-23","open":7900,"high":8320,"low":7890,"close":8300,"volume":94721,"rsi_14":41.45,"sma_20":8543.5,"sma_60":12153.67,"sma_120":11905.75},{"date":"2026-07-24","open":8270,"high":8300,"low":7880,"close":7930,"volume":98332,"rsi_14":37.04,"sma_20":8477.5,"sma_60":12005.17,"sma_120":11882.58},{"date":"2026-07-27","open":8100,"high":8150,"low":7800,"close":7930,"volume":86587,"rsi_14":38.69,"sma_20":8438.5,"sma_60":11844.0,"sma_120":11860.83},{"date":"2026-07-28","open":7830,"high":7830,"low":7220,"close":7290,"volume":166995,"rsi_14":35.47,"sma_20":8328.5,"sma_60":11684.67,"sma_120":11834.08},{"date":"2026-07-29","open":7290,"high":7480,"low":6520,"close":6680,"volume":245981,"rsi_14":36.45,"sma_20":8193.5,"sma_60":11506.5,"sma_120":11799.08},{"date":"2026-07-30","open":6600,"high":7200,"low":6600,"close":6800,"volume":147339,"rsi_14":37.7,"sma_20":8046.5,"sma_60":11337.33,"sma_120":11765.75},{"date":"2026-07-31","open":7030,"high":7600,"low":7030,"close":7580,"volume":117413,"rsi_14":39.58,"sma_20":7970.5,"sma_60":11159.0,"sma_120":11744.08},{"date":"2026-08-03","open":7560,"high":8000,"low":7430,"close":7720,"volume":109759,"rsi_14":47.25,"sma_20":7896.0,"sma_60":10953.5,"sma_120":11718.08},{"date":"2026-08-04","open":7760,"high":8720,"low":7760,"close":8620,"volume":189143,"rsi_14":56.29,"sma_20":7877.0,"sma_60":10771.67,"sma_120":11699.92},{"date":"2026-08-05","open":8720,"high":9010,"low":8630,"close":8900,"volume":124254,"rsi_14":55.17,"sma_20":7882.5,"sma_60":10602.5,"sma_120":11690.5},{"date":"2026-08-06","open":8850,"high":9000,"low":8540,"close":8780,"volume":85055,"rsi_14":57.95,"sma_20":7919.5,"sma_60":10449.0,"sma_120":11681.25},{"date":"2026-08-07","open":9130,"high":9250,"low":8510,"close":8580,"volume":114621,"rsi_14":60.65,"sma_20":7945.5,"sma_60":10310.5,"sma_120":11667.5},{"date":"2026-08-10","open":9410,"high":9860,"low":8820,"close":9050,"volume":402041,"rsi_14":63.53,"sma_20":7964.0,"sma_60":10196.33,"sma_120":11657.25},{"date":"2026-08-11","open":9060,"high":9080,"low":8810,"close":8810,"volume":77547,"rsi_14":59.55,"sma_20":8005.5,"sma_60":10088.0,"sma_120":11643.75},{"date":"2026-08-12","open":8970,"high":9030,"low":8800,"close":9010,"volume":84201,"rsi_14":57.0,"sma_20":8060.0,"sma_60":10003.17,"sma_120":11627.67},{"date":"2026-08-13","open":9270,"high":9620,"low":9150,"close":9280,"volume":226116,"rsi_14":63.58,"sma_20":8107.0,"sma_60":9915.83,"sma_120":11616.17},{"date":"2026-08-14","open":9350,"high":9400,"low":8960,"close":9160,"volume":134608,"rsi_14":62.08,"sma_20":8167.0,"sma_60":9829.17,"sma_120":11599.42},{"date":"2026-08-18","open":9160,"high":9250,"low":8565,"close":8640,"volume":125116,"rsi_14":63.58,"sma_20":8222.5,"sma_60":9746.0,"sma_120":11572.42},{"date":"2026-08-19","open":8470,"high":8600,"low":8270,"close":8470,"volume":91282,"rsi_14":69.76,"sma_20":8265.5,"sma_60":9648.0,"sma_120":11548.67},{"date":"2026-08-20","open":8570,"high":8820,"low":8490,"close":8530,"volume":104972,"rsi_14":69.35,"sma_20":8303.0,"sma_60":9543.67,"sma_120":11526.17},{"date":"2026-08-21","open":8500,"high":8500,"low":8020,"close":8050,"volume":93655,"rsi_14":55.64,"sma_20":8290.5,"sma_60":9429.83,"sma_120":11501.0},{"date":"2026-08-24","open":8100,"high":8160,"low":7960,"close":8040,"volume":105097,"rsi_14":53.96,"sma_20":8296.0,"sma_60":9332.17,"sma_120":11476.75},{"date":"2026-08-25","open":8070,"high":8460,"low":7670,"close":8450,"volume":136389,"rsi_14":47.61,"sma_20":8322.0,"sma_60":9251.67,"sma_120":11459.67},{"date":"2026-08-26","open":8440,"high":8570,"low":8310,"close":8500,"volume":125376,"rsi_14":43.98,"sma_20":8382.5,"sma_60":9179.0,"sma_120":11447.0},{"date":"2026-08-27","open":8520,"high":8700,"low":8500,"close":8620,"volume":79553,"rsi_14":47.59,"sma_20":8479.5,"sma_60":9113.0,"sma_120":11446.83},{"date":"2026-08-28","open":8630,"high":8850,"low":8550,"close":8690,"volume":123940,"rsi_14":51.72,"sma_20":8574.0,"sma_60":9052.83,"sma_120":11439.75},{"date":"2026-08-31","open":8650,"high":8650,"low":8280,"close":8500,"volume":93381,"rsi_14":40.55,"sma_20":8620.0,"sma_60":8993.5,"sma_120":11426.5},{"date":"2026-09-01","open":8500,"high":8570,"low":8310,"close":8350,"volume":64662,"rsi_14":41.84,"sma_20":8651.5,"sma_60":8941.17,"sma_120":11416.58},{"date":"2026-09-02","open":8300,"high":8300,"low":7940,"close":7950,"volume":108487,"rsi_14":32.45,"sma_20":8618.0,"sma_60":8899.83,"sma_120":11400.42},{"date":"2026-09-03","open":8060,"high":8120,"low":7780,"close":7870,"volume":92315,"rsi_14":25.09,"sma_20":8566.5,"sma_60":8844.0,"sma_120":11378.83},{"date":"2026-09-04","open":7920,"high":8150,"low":7920,"close":8110,"volume":82137,"rsi_14":32.2,"sma_20":8533.0,"sma_60":8800.0,"sma_120":11357.0},{"date":"2026-09-07","open":8130,"high":8240,"low":8020,"close":8180,"volume":73527,"rsi_14":40.8,"sma_20":8513.0,"sma_60":8755.17,"sma_120":11334.08},{"date":"2026-09-08","open":8270,"high":8810,"low":8250,"close":8420,"volume":337853,"rsi_14":49.03,"sma_20":8481.5,"sma_60":8708.33,"sma_120":11313.92},{"date":"2026-09-09","open":8520,"high":8820,"low":8520,"close":8740,"volume":208448,"rsi_14":53.71,"sma_20":8478.0,"sma_60":8661.33,"sma_120":11296.58},{"date":"2026-09-10","open":8700,"high":8700,"low":8360,"close":8640,"volume":93513,"rsi_14":62.04,"sma_20":8459.5,"sma_60":8611.5,"sma_120":11274.25},{"date":"2026-09-11","open":8650,"high":8910,"low":8550,"close":8740,"volume":206248,"rsi_14":63.78,"sma_20":8432.5,"sma_60":8563.83,"sma_120":11254.08},{"date":"2026-09-14","open":8700,"high":8700,"low":8410,"close":8450,"volume":81183,"rsi_14":50.0,"sma_20":8397.0,"sma_60":8517.83,"sma_120":11224.67},{"date":"2026-09-15","open":8450,"high":8560,"low":8170,"close":8470,"volume":78899,"rsi_14":49.37,"sma_20":8388.5,"sma_60":8482.83,"sma_120":11200.5},{"date":"2026-09-16","open":8600,"high":9030,"low":8600,"close":8850,"volume":255829,"rsi_14":54.34,"sma_20":8407.5,"sma_60":8457.5,"sma_120":11177.58},{"date":"2026-09-17","open":9100,"high":11440,"low":9060,"close":11440,"volume":8927607,"rsi_14":76.6,"sma_20":8553.0,"sma_60":8489.0,"sma_120":11172.25},{"date":"2026-09-18","open":11450,"high":11970,"low":10920,"close":11630,"volume":6606173,"rsi_14":80.27,"sma_20":8732.0,"sma_60":8522.0,"sma_120":11171.08},{"date":"2026-09-21","open":11750,"high":11750,"low":10880,"close":11030,"volume":1946451,"rsi_14":73.84,"sma_20":8881.5,"sma_60":8551.67,"sma_120":11167.67},{"date":"2026-09-22","open":11100,"high":11330,"low":10640,"close":11080,"volume":1656046,"rsi_14":79.7,"sma_20":9013.0,"sma_60":8591.17,"sma_120":11163.75},{"date":"2026-09-23","open":11150,"high":11250,"low":10500,"close":10640,"volume":1606016,"rsi_14":74.6,"sma_20":9120.0,"sma_60":8610.33,"sma_120":11161.67},{"date":"2026-09-28","open":10710,"high":11540,"low":10600,"close":11100,"volume":2778558,"rsi_14":75.56,"sma_20":9244.0,"sma_60":8639.0,"sma_120":11154.75},{"date":"2026-09-29","open":10960,"high":10970,"low":10270,"close":10560,"volume":783761,"rsi_14":68.83,"sma_20":9337.5,"sma_60":8652.67,"sma_120":11149.42},{"date":"2026-09-30","open":10600,"high":10950,"low":10480,"close":10690,"volume":494297,"rsi_14":68.28,"sma_20":9447.0,"sma_60":8679.17,"sma_120":11139.92},{"date":"2026-10-01","open":10720,"high":11080,"low":10660,"close":11080,"volume":697721,"rsi_14":68.63,"sma_20":9583.5,"sma_60":8710.33,"sma_120":11138.08},{"date":"2026-10-02","open":11000,"high":11540,"low":10920,"close":11360,"volume":1205869,"rsi_14":71.05,"sma_20":9754.0,"sma_60":8749.67,"sma_120":11142.75},{"date":"2026-10-06","open":11650,"high":11910,"low":11240,"close":11870,"volume":1687150,"rsi_14":72.78,"sma_20":9954.0,"sma_60":8801.0,"sma_120":11146.17},{"date":"2026-10-07","open":11920,"high":11920,"low":10670,"close":10830,"volume":1271567,"rsi_14":65.62,"sma_20":10090.0,"sma_60":8847.5,"sma_120":11143.5},{"date":"2026-10-08","open":10750,"high":10860,"low":10300,"close":10580,"volume":490981,"rsi_14":63.44,"sma_20":10210.0,"sma_60":8889.5,"sma_120":11132.5},{"date":"2026-10-12","open":10530,"high":10650,"low":9510,"close":9580,"volume":491071,"rsi_14":54.31,"sma_20":10268.0,"sma_60":8904.5,"sma_120":11108.83},{"date":"2026-10-13","open":9390,"high":10400,"low":9160,"close":9840,"volume":851970,"rsi_14":36.97,"sma_20":10323.0,"sma_60":8935.5,"sma_120":11086.67},{"date":"2026-10-14","open":9950,"high":10360,"low":9900,"close":10250,"volume":342942,"rsi_14":39.15,"sma_20":10403.5,"sma_60":8974.33,"sma_120":11036.67},{"date":"2026-10-15","open":9900,"high":10110,"low":9150,"close":9380,"volume":484545,"rsi_14":37.56,"sma_20":10435.5,"sma_60":8991.67,"sma_120":10969.08},{"date":"2026-10-16","open":9640,"high":10110,"low":9560,"close":9900,"volume":344673,"rsi_14":41.69,"sma_20":10508.0,"sma_60":9024.0,"sma_120":10903.33},{"date":"2026-10-19","open":9340,"high":10300,"low":9310,"close":10280,"volume":287156,"rsi_14":47.44,"sma_20":10598.5,"sma_60":9069.83,"sma_120":10839.17},{"date":"2026-10-20","open":10200,"high":10200,"low":9300,"close":9350,"volume":259210,"rsi_14":38.35,"sma_20":10623.5,"sma_60":9098.83,"sma_120":10770.42},{"date":"2026-10-21","open":9800,"high":9950,"low":9410,"close":9720,"volume":204369,"rsi_14":44.28,"sma_20":10537.5,"sma_60":9131.17,"sma_120":10711.42},{"date":"2026-10-22","open":9560,"high":9740,"low":9070,"close":9200,"volume":223287,"rsi_14":40.36,"sma_20":10416.0,"sma_60":9146.17,"sma_120":10649.92},{"date":"2026-10-23","open":8887,"high":8937,"low":8554,"close":8910,"volume":258511,"rsi_14":35.78,"sma_20":10310.0,"sma_60":9162.5,"sma_120":10583.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.92,"pbr":1.2,"ttm_eps":null,"close":9206.9795},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.22,"pbr":0.92,"ttm_eps":null,"close":7215.7485},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.22,"pbr":0.8,"ttm_eps":null,"close":6683.5864},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.47,"pbr":0.85,"ttm_eps":null,"close":7100.6895},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.79,"pbr":1.1,"ttm_eps":null,"close":9315.3105},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.06,"pbr":0.95,"ttm_eps":null,"close":8302.3447},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.47,"pbr":0.92,"ttm_eps":null,"close":8920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.3,"pbr":1.12,"ttm_eps":null,"close":10890.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.68,"pbr":0.93,"ttm_eps":null,"close":9380.0}],"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":"비츠로테크","phase":"above-fold","symbol_resolved":true}