{"status":"ok","report":{"price_analysis":{"current":8930.0,"change_1d":-0.5,"change_7d":-1.0,"change_30d":-1.5,"high_30d":9650.0,"low_30d":8470.0,"position_in_range":39.0,"support":8588.0,"resistance":9532.0},"summary":"고려신용정보(049720)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1277.11억. 현재가 8,930원, 전일 대비 -0.4%, 30일 -1.5%. PER 9.7배 / ROE 5.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.35만, 기관 순매도 4904.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.7배입니다. ROE 5.2%입니다. 시가총액 1277.11억. 매출 1776.70억, 영업이익 167.65억.","grade":"C","comment":"PER 9.74배, ROE 5.16%","per":9.74,"pbr":1.97,"roe":5.16,"eps":917.25,"revenue":177669777794.0,"operating_income":16765410496.0,"net_income":13120293140.0,"market_cap":127710698300,"profit_margin":7.38,"roa":2.86,"operating_margin":9.44,"gross_margin":100.0,"debt_ratio":0.7997912100960416,"total_assets":116947955765.0,"total_equity":64978623692.0,"total_debt":51969332073.0,"dividend_yield":2.8292,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-45.68)가 시그널선(-34.83)을 하회합니다(데드크로스). 현재가가 SMA20(9080)과 SMA60(9167) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8946~9213 (현재 위치 -6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.986301369863014,"macd":-45.68471421634786,"macd_signal":-34.8313391328924,"sma_20":9079.5,"sma_60":9167.333333333334,"bb_upper":9212.68783728254,"bb_lower":8946.31216271746,"atr_14":271.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.35만, 기관 순매수 -4904.00. 30일 누적: 외국인 -5.11만, 기관 -2.99만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-33526.0,"institutional_flow":-4904.0,"data":[{"date":"2026-10-23","foreign_net":-9761.0,"institution_net":-111.0,"retail_net":9872.0},{"date":"2026-10-22","foreign_net":-4734.0,"institution_net":-1263.0,"retail_net":5997.0},{"date":"2026-10-21","foreign_net":-3107.0,"institution_net":-3248.0,"retail_net":6355.0},{"date":"2026-10-20","foreign_net":-14212.0,"institution_net":-194.0,"retail_net":14406.0},{"date":"2026-10-19","foreign_net":-1712.0,"institution_net":-88.0,"retail_net":1800.0},{"date":"2026-10-16","foreign_net":8226.0,"institution_net":-190.0,"retail_net":-8036.0},{"date":"2026-10-15","foreign_net":2363.0,"institution_net":-296.0,"retail_net":-2067.0},{"date":"2026-10-14","foreign_net":-897.0,"institution_net":3443.0,"retail_net":-2546.0},{"date":"2026-10-13","foreign_net":-4589.0,"institution_net":-159.0,"retail_net":4748.0},{"date":"2026-10-12","foreign_net":-4152.0,"institution_net":13.0,"retail_net":4139.0},{"date":"2026-10-08","foreign_net":2182.0,"institution_net":136.0,"retail_net":-2318.0},{"date":"2026-10-07","foreign_net":-2673.0,"institution_net":31.0,"retail_net":2642.0},{"date":"2026-10-06","foreign_net":-10111.0,"institution_net":-899.0,"retail_net":11010.0},{"date":"2026-10-02","foreign_net":-3568.0,"institution_net":-101.0,"retail_net":3669.0},{"date":"2026-10-01","foreign_net":-2219.0,"institution_net":1.0,"retail_net":2218.0},{"date":"2026-09-30","foreign_net":-1243.0,"institution_net":-24.0,"retail_net":1267.0},{"date":"2026-09-29","foreign_net":-5423.0,"institution_net":2.0,"retail_net":5421.0},{"date":"2026-09-28","foreign_net":14688.0,"institution_net":10.0,"retail_net":-14698.0},{"date":"2026-09-23","foreign_net":1423.0,"institution_net":-4498.0,"retail_net":3075.0},{"date":"2026-09-22","foreign_net":-6070.0,"institution_net":-3506.0,"retail_net":9576.0},{"date":"2026-09-21","foreign_net":-2862.0,"institution_net":-2495.0,"retail_net":5357.0},{"date":"2026-09-18","foreign_net":-1317.0,"institution_net":32.0,"retail_net":1285.0},{"date":"2026-09-17","foreign_net":-676.0,"institution_net":-56.0,"retail_net":732.0},{"date":"2026-09-16","foreign_net":-712.0,"institution_net":2.0,"retail_net":710.0},{"date":"2026-09-15","foreign_net":-5458.0,"institution_net":-2038.0,"retail_net":7496.0},{"date":"2026-09-14","foreign_net":-493.0,"institution_net":-121.0,"retail_net":614.0},{"date":"2026-09-11","foreign_net":8832.0,"institution_net":245.0,"retail_net":-9077.0},{"date":"2026-09-10","foreign_net":-1703.0,"institution_net":-4498.0,"retail_net":6201.0},{"date":"2026-09-09","foreign_net":-2292.0,"institution_net":-4546.0,"retail_net":6838.0},{"date":"2026-09-08","foreign_net":1219.0,"institution_net":-5498.0,"retail_net":4279.0}],"periods":{"d1":{"foreign_net":-9761.0,"institution_net":-111.0,"retail_net":9872.0},"d3":{"foreign_net":-17602.0,"institution_net":-4622.0,"retail_net":22224.0},"d7":{"foreign_net":-22937.0,"institution_net":-5390.0,"retail_net":28327.0},"d14":{"foreign_net":-46745.0,"institution_net":-2926.0,"retail_net":49671.0},"d30":{"foreign_net":-51051.0,"institution_net":-29914.0,"retail_net":80965.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.74x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.4,"unit":"%","percentile":56,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.0,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.5,"unit":"%","percentile":47,"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":61,"summary":"유동비율 1.7x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.62,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":77.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.74x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.1%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.34,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.8,"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":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.74,"current_pbr":1.97,"per_5y_high":11.62,"per_5y_low":9.87,"per_5y_avg":10.73,"per_percentile":0.0,"pbr_5y_high":2.94,"pbr_5y_low":2.07,"pbr_5y_avg":2.55,"pbr_percentile":0.0,"per_5y_median":10.73,"pbr_5y_median":2.56,"history":[{"quarter":"2024-Q2","per":11.62,"pbr":2.94},{"quarter":"2024-Q3","per":10.23,"pbr":2.76},{"quarter":"2024-Q4","per":10.42,"pbr":2.61},{"quarter":"2025-Q1","per":9.87,"pbr":2.53},{"quarter":"2025-Q2","per":10.73,"pbr":2.56},{"quarter":"2025-Q3","per":11.18,"pbr":2.74},{"quarter":"2025-Q4","per":11.39,"pbr":2.4},{"quarter":"2026-Q1","per":10.85,"pbr":2.33},{"quarter":"2026-Q2","per":10.25,"pbr":2.07},{"quarter":"현재","per":9.74,"pbr":1.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9982.3223,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9347.9316,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9645.2021,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9244.5117,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9987.0957,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10797.3887,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9999.7363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9400.0,"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":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.62,"eps":859.32,"close":9982.32,"source":"reported"},{"date":"2024-07","per":11.37,"eps":859.32,"close":9767.75,"source":"reported"},{"date":"2024-08","per":11.18,"eps":859.32,"close":9609.15,"source":"reported"},{"date":"2024-09","per":10.23,"eps":913.95,"close":9347.93,"source":"reported"},{"date":"2024-10","per":9.9,"eps":913.95,"close":9049.39,"source":"reported"},{"date":"2024-11","per":10.52,"eps":913.95,"close":9618.48,"source":"reported"},{"date":"2024-12","per":10.42,"eps":925.67,"close":9645.2,"source":"reported"},{"date":"2025-01","per":9.95,"eps":925.67,"close":9206.35,"source":"reported"},{"date":"2025-02","per":10.07,"eps":925.67,"close":9320.83,"source":"reported"},{"date":"2025-03","per":9.87,"eps":936.35,"close":9244.51,"source":"reported"},{"date":"2025-04","per":10.21,"eps":936.35,"close":9559.34,"source":"reported"},{"date":"2025-05","per":10.56,"eps":936.35,"close":9883.71,"source":"reported"},{"date":"2025-06","per":10.73,"eps":931.04,"close":9987.1,"source":"reported"},{"date":"2025-07","per":11.04,"eps":931.04,"close":10279.97,"source":"reported"},{"date":"2025-08","per":10.96,"eps":931.04,"close":10201.87,"source":"reported"},{"date":"2025-09","per":11.18,"eps":965.93,"close":10797.39,"source":"reported"},{"date":"2025-10","per":10.56,"eps":965.93,"close":10201.87,"source":"reported"},{"date":"2025-11","per":11.08,"eps":965.93,"close":10699.76,"source":"reported"},{"date":"2025-12","per":11.39,"eps":927.39,"close":10560.0,"source":"reported"},{"date":"2026-01","per":10.77,"eps":927.39,"close":9990.0,"source":"reported"},{"date":"2026-02","per":11.38,"eps":927.39,"close":10550.0,"source":"reported"},{"date":"2026-03","per":10.85,"eps":921.38,"close":9999.74,"source":"reported"},{"date":"2026-04","per":10.63,"eps":921.38,"close":9795.26,"source":"reported"},{"date":"2026-05","per":10.24,"eps":921.38,"close":9435.0,"source":"reported"},{"date":"2026-06","per":10.25,"eps":917.25,"close":9400.0,"source":"reported"},{"date":"2026-07","per":10.02,"eps":917.25,"close":9190.0,"source":"reported"},{"date":"2026-08","per":10.02,"eps":917.25,"close":9190.0,"source":"reported"},{"date":"2026-09","per":9.99,"eps":917.25,"close":9160.0,"source":"reported"},{"date":"2026-10","per":9.66,"eps":917.25,"close":8860.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.57,"std":0.54,"upper_1sd":11.11,"lower_1sd":10.04,"current":9.66,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.8292,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 28%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.62,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.83,"summary":"배당수익률 2.83%","metrics":[{"name":"배당수익률","value":2.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.7배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.2%"}],"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":"2026-10-23T23:32:46.121771+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.05155204879189241,"dividend_yield":null,"eps":234.0,"revenue":43322733877.0,"operating_income":3847433582.0,"net_income":3349781179.0,"market_cap":null,"profit_margin":0.07732155566429744,"operating_margin":0.08880865166366149,"roa":0.02864334957449951,"gross_margin":1.0,"total_equity":64978623692.0,"total_assets":116947955765.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.043244718915817014,"dividend_yield":null,"eps":185.89,"revenue":43815159618.0,"operating_income":3685952421.0,"net_income":2658234857.0,"market_cap":null,"profit_margin":0.060669295289020306,"operating_margin":0.08412504834253187,"roa":0.024055375351704652,"gross_margin":1.0,"total_equity":61469583423.0,"total_assets":110504817245.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.053888121192282666,"dividend_yield":null,"eps":237.26,"revenue":45034012722.0,"operating_income":4699436430.0,"net_income":3392830428.0,"market_cap":null,"profit_margin":0.07533928741692023,"operating_margin":0.10435304664077232,"roa":0.02969711757203441,"gross_margin":1.0,"total_equity":62960636833.0,"total_assets":114247802662.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06605076623152682,"dividend_yield":null,"eps":260.1,"revenue":45497871577.0,"operating_income":4532588063.0,"net_income":3719446676.0,"market_cap":null,"profit_margin":0.0817499049313825,"operating_margin":0.09962198023547338,"roa":0.03436115450026647,"gross_margin":1.0,"total_equity":56311938350.0,"total_assets":108245684119.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.061149550668411226,"dividend_yield":null,"eps":238.13,"revenue":44851512925.0,"operating_income":4183337007.0,"net_income":3405191706.0,"market_cap":null,"profit_margin":0.07592144576469713,"operating_margin":0.09327081148846218,"roa":0.03238697909891842,"gross_margin":1.0,"total_equity":55686291539.0,"total_assets":105140763379.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05247449803525621,"dividend_yield":null,"eps":191.9,"revenue":42646512366.0,"operating_income":3325381006.0,"net_income":2744151120.0,"market_cap":null,"profit_margin":0.06434643697119248,"operating_margin":0.07797545031258325,"roa":0.02713566287733895,"gross_margin":1.0,"total_equity":52294947503.0,"total_assets":101127108352.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07453134841935292,"dividend_yield":null,"eps":275.8,"revenue":43241357306.0,"operating_income":4469229265.0,"net_income":3943877846.0,"market_cap":null,"profit_margin":0.09120615289873805,"operating_margin":0.10335543432120405,"roa":0.04050622015077229,"gross_margin":1.0,"total_equity":52915691580.0,"total_assets":97364746237.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0666063095385379,"dividend_yield":null,"eps":225.21,"revenue":43387828102.0,"operating_income":3760137481.0,"net_income":3220569622.0,"market_cap":null,"profit_margin":0.07422749104723093,"operating_margin":0.0866634179558454,"roa":0.03468643964273838,"gross_margin":1.0,"total_equity":48352320438.0,"total_assets":92848088624.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07168520242355839,"dividend_yield":null,"eps":243.44,"revenue":43174114663.0,"operating_income":3921918847.0,"net_income":3481144651.0,"market_cap":null,"profit_margin":0.08063036562932288,"operating_margin":0.0908395893607302,"roa":0.037359177113645434,"gross_margin":1.0,"total_equity":48561551524.0,"total_assets":93180442396.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05783160258393666,"dividend_yield":null,"eps":181.22,"revenue":41506050056.0,"operating_income":3158933613.0,"net_income":2591514385.0,"market_cap":null,"profit_margin":0.06243702740934217,"operating_margin":0.076107786906679,"roa":0.02878059929918729,"gross_margin":1.0,"total_equity":44811388051.0,"total_assets":90043795060.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08274940616536727,"dividend_yield":null,"eps":264.08,"revenue":41018770031.0,"operating_income":4245756129.0,"net_income":3776295701.0,"market_cap":null,"profit_margin":0.09206262640605894,"operating_margin":0.10350764115528728,"roa":0.041417121312031506,"gross_margin":1.0,"total_equity":45635320856.0,"total_assets":91177164935.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05800093837632262,"dividend_yield":null,"eps":170.58,"revenue":40370709333.0,"operating_income":2812442458.0,"net_income":2439270119.0,"market_cap":null,"profit_margin":0.060421780030654085,"operating_margin":0.06966542090705949,"roa":0.02769478970487647,"gross_margin":1.0,"total_equity":42055700947.0,"total_assets":88076860124.0}],"current_price":8930.0,"change_pct":-0.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2745.0},{"date":"2016-10-25","close":2745.0},{"date":"2016-10-26","close":2715.0},{"date":"2016-10-27","close":2760.0},{"date":"2016-10-28","close":2765.0},{"date":"2016-10-31","close":2750.0},{"date":"2016-11-01","close":2715.0},{"date":"2016-11-02","close":2640.0},{"date":"2016-11-03","close":2635.0},{"date":"2016-11-04","close":2680.0},{"date":"2016-11-07","close":2705.0},{"date":"2016-11-08","close":2710.0},{"date":"2016-11-09","close":2630.0},{"date":"2016-11-10","close":2700.0},{"date":"2016-11-11","close":2745.0},{"date":"2016-11-14","close":2795.0},{"date":"2016-11-15","close":2780.0},{"date":"2016-11-16","close":2805.0},{"date":"2016-11-17","close":2800.0},{"date":"2016-11-18","close":2780.0},{"date":"2016-11-21","close":2730.0},{"date":"2016-11-22","close":2725.0},{"date":"2016-11-23","close":2745.0},{"date":"2016-11-24","close":2745.0},{"date":"2016-11-25","close":2730.0},{"date":"2016-11-28","close":2700.0},{"date":"2016-11-29","close":2705.0},{"date":"2016-11-30","close":2750.0},{"date":"2016-12-01","close":2710.0},{"date":"2016-12-02","close":2715.0},{"date":"2016-12-05","close":2715.0},{"date":"2016-12-06","close":2740.0},{"date":"2016-12-07","close":2755.0},{"date":"2016-12-08","close":2740.0},{"date":"2016-12-09","close":2755.0},{"date":"2016-12-12","close":2760.0},{"date":"2016-12-13","close":2800.0},{"date":"2016-12-14","close":2800.0},{"date":"2016-12-15","close":2860.0},{"date":"2016-12-16","close":2865.0},{"date":"2016-12-19","close":2855.0},{"date":"2016-12-20","close":2850.0},{"date":"2016-12-21","close":2840.0},{"date":"2016-12-22","close":2850.0},{"date":"2016-12-23","close":2875.0},{"date":"2016-12-26","close":2875.0},{"date":"2016-12-27","close":2860.0},{"date":"2016-12-28","close":2745.0},{"date":"2016-12-29","close":2710.0},{"date":"2017-01-02","close":2680.0},{"date":"2017-01-03","close":2660.0},{"date":"2017-01-04","close":2620.0},{"date":"2017-01-05","close":2625.0},{"date":"2017-01-06","close":2630.0},{"date":"2017-01-09","close":2590.0},{"date":"2017-01-10","close":2570.0},{"date":"2017-01-11","close":2575.0},{"date":"2017-01-12","close":2580.0},{"date":"2017-01-13","close":2590.0},{"date":"2017-01-16","close":2555.0},{"date":"2017-01-17","close":2590.0},{"date":"2017-01-18","close":2600.0},{"date":"2017-01-19","close":2615.0},{"date":"2017-01-20","close":2630.0},{"date":"2017-01-23","close":2640.0},{"date":"2017-01-24","close":2620.0},{"date":"2017-01-25","close":2620.0},{"date":"2017-01-26","close":2615.0},{"date":"2017-01-31","close":2590.0},{"date":"2017-02-01","close":2545.0},{"date":"2017-02-02","close":2555.0},{"date":"2017-02-03","close":2570.0},{"date":"2017-02-06","close":2570.0},{"date":"2017-02-07","close":2515.0},{"date":"2017-02-08","close":2515.0},{"date":"2017-02-09","close":2490.0},{"date":"2017-02-10","close":2535.0},{"date":"2017-02-13","close":2580.0},{"date":"2017-02-14","close":2640.0},{"date":"2017-02-15","close":2655.0},{"date":"2017-02-16","close":2640.0},{"date":"2017-02-17","close":2600.0},{"date":"2017-02-20","close":2625.0},{"date":"2017-02-21","close":2635.0},{"date":"2017-02-22","close":2625.0},{"date":"2017-02-23","close":2630.0},{"date":"2017-02-24","close":2595.0},{"date":"2017-02-27","close":2595.0},{"date":"2017-02-28","close":2605.0},{"date":"2017-03-02","close":2585.0},{"date":"2017-03-03","close":2590.0},{"date":"2017-03-06","close":2595.0},{"date":"2017-03-07","close":2600.0},{"date":"2017-03-08","close":2625.0},{"date":"2017-03-09","close":2630.0},{"date":"2017-03-10","close":2625.0},{"date":"2017-03-13","close":2620.0},{"date":"2017-03-14","close":2695.0},{"date":"2017-03-15","close":2695.0},{"date":"2017-03-16","close":2685.0},{"date":"2017-03-17","close":2695.0},{"date":"2017-03-20","close":2725.0},{"date":"2017-03-21","close":2740.0},{"date":"2017-03-22","close":2750.0},{"date":"2017-03-23","close":2720.0},{"date":"2017-03-24","close":2710.0},{"date":"2017-03-27","close":2705.0},{"date":"2017-03-28","close":2750.0},{"date":"2017-03-29","close":2750.0},{"date":"2017-03-30","close":2750.0},{"date":"2017-03-31","close":2770.0},{"date":"2017-04-03","close":2765.0},{"date":"2017-04-04","close":2765.0},{"date":"2017-04-05","close":2840.0},{"date":"2017-04-06","close":2850.0},{"date":"2017-04-07","close":2980.0},{"date":"2017-04-10","close":2945.0},{"date":"2017-04-11","close":3000.0},{"date":"2017-04-12","close":3040.0},{"date":"2017-04-13","close":2980.0},{"date":"2017-04-14","close":2930.0},{"date":"2017-04-17","close":2930.0},{"date":"2017-04-18","close":2945.0},{"date":"2017-04-19","close":2895.0},{"date":"2017-04-20","close":2925.0},{"date":"2017-04-21","close":2880.0},{"date":"2017-04-24","close":2850.0},{"date":"2017-04-25","close":2895.0},{"date":"2017-04-26","close":2950.0},{"date":"2017-04-27","close":2950.0},{"date":"2017-04-28","close":2950.0},{"date":"2017-05-02","close":2920.0},{"date":"2017-05-04","close":2915.0},{"date":"2017-05-08","close":2915.0},{"date":"2017-05-10","close":2915.0},{"date":"2017-05-11","close":2905.0},{"date":"2017-05-12","close":2890.0},{"date":"2017-05-15","close":2915.0},{"date":"2017-05-16","close":2895.0},{"date":"2017-05-17","close":2910.0},{"date":"2017-05-18","close":2895.0},{"date":"2017-05-19","close":2925.0},{"date":"2017-05-22","close":2930.0},{"date":"2017-05-23","close":2910.0},{"date":"2017-05-24","close":2910.0},{"date":"2017-05-25","close":2940.0},{"date":"2017-05-26","close":2940.0},{"date":"2017-05-29","close":2915.0},{"date":"2017-05-30","close":2940.0},{"date":"2017-05-31","close":2975.0},{"date":"2017-06-01","close":3110.0},{"date":"2017-06-02","close":3120.0},{"date":"2017-06-05","close":3085.0},{"date":"2017-06-07","close":3090.0},{"date":"2017-06-08","close":3025.0},{"date":"2017-06-09","close":3030.0},{"date":"2017-06-12","close":2985.0},{"date":"2017-06-13","close":2990.0},{"date":"2017-06-14","close":3015.0},{"date":"2017-06-15","close":3015.0},{"date":"2017-06-16","close":3015.0},{"date":"2017-06-19","close":3035.0},{"date":"2017-06-20","close":3060.0},{"date":"2017-06-21","close":3100.0},{"date":"2017-06-22","close":3045.0},{"date":"2017-06-23","close":3040.0},{"date":"2017-06-26","close":3030.0},{"date":"2017-06-27","close":3035.0},{"date":"2017-06-28","close":3000.0},{"date":"2017-06-29","close":3020.0},{"date":"2017-06-30","close":3030.0},{"date":"2017-07-03","close":3010.0},{"date":"2017-07-04","close":3015.0},{"date":"2017-07-05","close":3030.0},{"date":"2017-07-06","close":3010.0},{"date":"2017-07-07","close":3025.0},{"date":"2017-07-10","close":3005.0},{"date":"2017-07-11","close":2975.0},{"date":"2017-07-12","close":2935.0},{"date":"2017-07-13","close":2860.0},{"date":"2017-07-14","close":2860.0},{"date":"2017-07-17","close":3035.0},{"date":"2017-07-18","close":3080.0},{"date":"2017-07-19","close":3090.0},{"date":"2017-07-20","close":3090.0},{"date":"2017-07-21","close":3060.0},{"date":"2017-07-24","close":3115.0},{"date":"2017-07-25","close":3085.0},{"date":"2017-07-26","close":3015.0},{"date":"2017-07-27","close":3050.0},{"date":"2017-07-28","close":3275.0},{"date":"2017-07-31","close":3365.0},{"date":"2017-08-01","close":3275.0},{"date":"2017-08-02","close":3320.0},{"date":"2017-08-03","close":3270.0},{"date":"2017-08-04","close":3300.0},{"date":"2017-08-07","close":3175.0},{"date":"2017-08-08","close":3165.0},{"date":"2017-08-09","close":3190.0},{"date":"2017-08-10","close":3135.0},{"date":"2017-08-11","close":3080.0},{"date":"2017-08-14","close":3070.0},{"date":"2017-08-16","close":3010.0},{"date":"2017-08-17","close":3000.0},{"date":"2017-08-18","close":3000.0},{"date":"2017-08-21","close":2985.0},{"date":"2017-08-22","close":2995.0},{"date":"2017-08-23","close":3000.0},{"date":"2017-08-24","close":2985.0},{"date":"2017-08-25","close":3030.0},{"date":"2017-08-28","close":3030.0},{"date":"2017-08-29","close":3025.0},{"date":"2017-08-30","close":3100.0},{"date":"2017-08-31","close":3090.0},{"date":"2017-09-01","close":3045.0},{"date":"2017-09-04","close":3050.0},{"date":"2017-09-05","close":3035.0},{"date":"2017-09-06","close":3040.0},{"date":"2017-09-07","close":3040.0},{"date":"2017-09-08","close":3035.0},{"date":"2017-09-11","close":3030.0},{"date":"2017-09-12","close":3055.0},{"date":"2017-09-13","close":3070.0},{"date":"2017-09-14","close":3040.0},{"date":"2017-09-15","close":3035.0},{"date":"2017-09-18","close":3010.0},{"date":"2017-09-19","close":3025.0},{"date":"2017-09-20","close":3035.0},{"date":"2017-09-21","close":3000.0},{"date":"2017-09-22","close":2985.0},{"date":"2017-09-25","close":2915.0},{"date":"2017-09-26","close":2950.0},{"date":"2017-09-27","close":2990.0},{"date":"2017-09-28","close":3005.0},{"date":"2017-09-29","close":3020.0},{"date":"2017-10-10","close":3020.0},{"date":"2017-10-11","close":3040.0},{"date":"2017-10-12","close":3045.0},{"date":"2017-10-13","close":3000.0},{"date":"2017-10-16","close":2985.0},{"date":"2017-10-17","close":2990.0},{"date":"2017-10-18","close":2990.0},{"date":"2017-10-19","close":2990.0},{"date":"2017-10-20","close":2985.0},{"date":"2017-10-23","close":2995.0},{"date":"2017-10-24","close":3005.0},{"date":"2017-10-25","close":3005.0},{"date":"2017-10-26","close":3000.0},{"date":"2017-10-27","close":2995.0},{"date":"2017-10-30","close":3000.0},{"date":"2017-10-31","close":3000.0},{"date":"2017-11-01","close":3005.0},{"date":"2017-11-02","close":3000.0},{"date":"2017-11-03","close":3010.0},{"date":"2017-11-06","close":3000.0},{"date":"2017-11-07","close":3000.0},{"date":"2017-11-08","close":2990.0},{"date":"2017-11-09","close":2990.0},{"date":"2017-11-10","close":2995.0},{"date":"2017-11-13","close":3010.0},{"date":"2017-11-14","close":3060.0},{"date":"2017-11-15","close":3040.0},{"date":"2017-11-16","close":3055.0},{"date":"2017-11-17","close":3110.0},{"date":"2017-11-20","close":3140.0},{"date":"2017-11-21","close":3100.0},{"date":"2017-11-22","close":3075.0},{"date":"2017-11-23","close":3070.0},{"date":"2017-11-24","close":3130.0},{"date":"2017-11-27","close":3115.0},{"date":"2017-11-28","close":3085.0},{"date":"2017-11-29","close":3100.0},{"date":"2017-11-30","close":3155.0},{"date":"2017-12-01","close":3200.0},{"date":"2017-12-04","close":3210.0},{"date":"2017-12-05","close":3200.0},{"date":"2017-12-06","close":3280.0},{"date":"2017-12-07","close":3270.0},{"date":"2017-12-08","close":3225.0},{"date":"2017-12-11","close":3220.0},{"date":"2017-12-12","close":3220.0},{"date":"2017-12-13","close":3200.0},{"date":"2017-12-14","close":3190.0},{"date":"2017-12-15","close":3210.0},{"date":"2017-12-18","close":3220.0},{"date":"2017-12-19","close":3260.0},{"date":"2017-12-20","close":3235.0},{"date":"2017-12-21","close":3185.0},{"date":"2017-12-22","close":3215.0},{"date":"2017-12-26","close":3250.0},{"date":"2017-12-27","close":3105.0},{"date":"2017-12-28","close":3035.0},{"date":"2018-01-02","close":2108.7708},{"date":"2018-01-03","close":2098.1382},{"date":"2018-01-04","close":2059.1521},{"date":"2018-01-05","close":2094.594},{"date":"2018-01-08","close":2062.6965},{"date":"2018-01-09","close":2062.6965},{"date":"2018-01-10","close":2048.5203},{"date":"2018-01-11","close":2055.6084},{"date":"2018-01-12","close":2016.6222},{"date":"2018-01-15","close":2034.343},{"date":"2018-01-16","close":2016.6222},{"date":"2018-01-17","close":2016.6222},{"date":"2018-01-18","close":2041.4318},{"date":"2018-01-19","close":2055.6084},{"date":"2018-01-22","close":2066.2407},{"date":"2018-01-23","close":2073.3291},{"date":"2018-01-24","close":2055.6084},{"date":"2018-01-25","close":2080.417},{"date":"2018-01-26","close":2094.594},{"date":"2018-01-29","close":2112.3145},{"date":"2018-01-30","close":2112.3145},{"date":"2018-01-31","close":2105.2266},{"date":"2018-02-01","close":2105.2266},{"date":"2018-02-02","close":2087.5059},{"date":"2018-02-05","close":2055.6084},{"date":"2018-02-06","close":2062.6965},{"date":"2018-02-07","close":2037.8873},{"date":"2018-02-08","close":2076.8733},{"date":"2018-02-09","close":2076.8733},{"date":"2018-02-12","close":2105.2266},{"date":"2018-02-13","close":2101.6821},{"date":"2018-02-14","close":2101.6821},{"date":"2018-02-19","close":2119.4031},{"date":"2018-02-20","close":2130.0356},{"date":"2018-02-21","close":2183.1978},{"date":"2018-02-22","close":2176.1094},{"date":"2018-02-23","close":2193.8303},{"date":"2018-02-26","close":2165.4768},{"date":"2018-02-27","close":2161.9329},{"date":"2018-02-28","close":2140.668},{"date":"2018-03-02","close":2137.1238},{"date":"2018-03-05","close":2144.2122},{"date":"2018-03-06","close":2137.1238},{"date":"2018-03-07","close":2133.5798},{"date":"2018-03-08","close":2126.4915},{"date":"2018-03-09","close":2137.1238},{"date":"2018-03-12","close":2169.0212},{"date":"2018-03-13","close":2169.0212},{"date":"2018-03-14","close":2165.4768},{"date":"2018-03-15","close":2303.699},{"date":"2018-03-16","close":2385.2146},{"date":"2018-03-19","close":2480.9065},{"date":"2018-03-20","close":2413.5676},{"date":"2018-03-21","close":2420.656},{"date":"2018-03-22","close":2374.5823},{"date":"2018-03-23","close":2424.2002},{"date":"2018-03-26","close":2530.5249},{"date":"2018-03-27","close":2604.9517},{"date":"2018-03-28","close":2622.6724},{"date":"2018-03-29","close":2629.7607},{"date":"2018-03-30","close":2576.5986},{"date":"2018-04-02","close":2690.0115},{"date":"2018-04-03","close":2714.8203},{"date":"2018-04-04","close":2615.5847},{"date":"2018-04-05","close":2636.8491},{"date":"2018-04-06","close":2562.4219},{"date":"2018-04-09","close":2516.3479},{"date":"2018-04-10","close":2565.9661},{"date":"2018-04-11","close":2569.5103},{"date":"2018-04-12","close":2597.8633},{"date":"2018-04-13","close":2587.231},{"date":"2018-04-16","close":2704.1882},{"date":"2018-04-17","close":2643.9375},{"date":"2018-04-18","close":2643.9375},{"date":"2018-04-19","close":2580.1433},{"date":"2018-04-20","close":2551.7898},{"date":"2018-04-23","close":2537.613},{"date":"2018-04-24","close":2509.26},{"date":"2018-04-25","close":2509.26},{"date":"2018-04-26","close":2587.231},{"date":"2018-04-27","close":2597.8633},{"date":"2018-04-30","close":2526.9802},{"date":"2018-05-02","close":2619.1282},{"date":"2018-05-03","close":2636.8491},{"date":"2018-05-04","close":2576.5986},{"date":"2018-05-08","close":2622.6724},{"date":"2018-05-09","close":2555.3337},{"date":"2018-05-10","close":2558.8779},{"date":"2018-05-11","close":2590.7749},{"date":"2018-05-14","close":2583.6865},{"date":"2018-05-15","close":2622.6724},{"date":"2018-05-16","close":2675.835},{"date":"2018-05-17","close":2721.9089},{"date":"2018-05-18","close":2799.8804},{"date":"2018-05-21","close":2732.5413},{"date":"2018-05-23","close":2877.8518},{"date":"2018-05-24","close":2810.5129},{"date":"2018-05-25","close":2757.3503},{"date":"2018-05-28","close":2760.895},{"date":"2018-05-29","close":2796.3359},{"date":"2018-05-30","close":2711.2766},{"date":"2018-05-31","close":2728.9973},{"date":"2018-06-01","close":2700.6438},{"date":"2018-06-04","close":2760.895},{"date":"2018-06-05","close":2771.5273},{"date":"2018-06-07","close":2767.9827},{"date":"2018-06-08","close":2746.718},{"date":"2018-06-11","close":2711.2766},{"date":"2018-06-12","close":2736.0854},{"date":"2018-06-14","close":2668.7463},{"date":"2018-06-15","close":2668.7463},{"date":"2018-06-18","close":2569.5103},{"date":"2018-06-19","close":2541.1567},{"date":"2018-06-20","close":2548.2456},{"date":"2018-06-21","close":2569.5103},{"date":"2018-06-22","close":2551.7898},{"date":"2018-06-25","close":2565.9661},{"date":"2018-06-26","close":2509.26},{"date":"2018-06-27","close":2480.9065},{"date":"2018-06-28","close":2410.0234},{"date":"2018-06-29","close":2424.2002},{"date":"2018-07-02","close":2378.126},{"date":"2018-07-03","close":2427.7446},{"date":"2018-07-04","close":2406.4797},{"date":"2018-07-05","close":2335.5962},{"date":"2018-07-06","close":2339.1404},{"date":"2018-07-09","close":2371.0376},{"date":"2018-07-10","close":2360.4055},{"date":"2018-07-11","close":2374.5823},{"date":"2018-07-12","close":2388.7585},{"date":"2018-07-13","close":2402.9355},{"date":"2018-07-16","close":2441.9211},{"date":"2018-07-17","close":2445.4646},{"date":"2018-07-18","close":2406.4797},{"date":"2018-07-19","close":2420.656},{"date":"2018-07-20","close":2438.3767},{"date":"2018-07-23","close":2356.8611},{"date":"2018-07-24","close":2424.2002},{"date":"2018-07-25","close":2374.5823},{"date":"2018-07-26","close":2399.3909},{"date":"2018-07-27","close":2417.1123},{"date":"2018-07-30","close":2399.3909},{"date":"2018-07-31","close":2385.2146},{"date":"2018-08-01","close":2399.3909},{"date":"2018-08-02","close":2410.0234},{"date":"2018-08-03","close":2424.2002},{"date":"2018-08-06","close":2392.3025},{"date":"2018-08-07","close":2392.3025},{"date":"2018-08-08","close":2406.4797},{"date":"2018-08-09","close":2402.9355},{"date":"2018-08-10","close":2406.4797},{"date":"2018-08-13","close":2392.3025},{"date":"2018-08-14","close":2363.9495},{"date":"2018-08-16","close":2551.7898},{"date":"2018-08-17","close":2583.6865},{"date":"2018-08-20","close":2558.8779},{"date":"2018-08-21","close":2558.8779},{"date":"2018-08-22","close":2565.9661},{"date":"2018-08-23","close":2544.7014},{"date":"2018-08-24","close":2562.4219},{"date":"2018-08-27","close":2495.0833},{"date":"2018-08-28","close":2512.8044},{"date":"2018-08-29","close":2615.5847},{"date":"2018-08-30","close":2601.4077},{"date":"2018-08-31","close":2594.3196},{"date":"2018-09-03","close":2587.231},{"date":"2018-09-04","close":2565.9661},{"date":"2018-09-05","close":2640.3936},{"date":"2018-09-06","close":2622.6724},{"date":"2018-09-07","close":2651.0261},{"date":"2018-09-10","close":2682.9231},{"date":"2018-09-11","close":2714.8203},{"date":"2018-09-12","close":2679.3794},{"date":"2018-09-13","close":2665.2026},{"date":"2018-09-14","close":2668.7463},{"date":"2018-09-17","close":2668.7463},{"date":"2018-09-18","close":2700.6438},{"date":"2018-09-19","close":2690.0115},{"date":"2018-09-20","close":2682.9231},{"date":"2018-09-21","close":2675.835},{"date":"2018-09-27","close":2651.0261},{"date":"2018-09-28","close":2658.1143},{"date":"2018-10-01","close":2665.2026},{"date":"2018-10-02","close":2654.5696},{"date":"2018-10-04","close":2636.8491},{"date":"2018-10-05","close":2612.0398},{"date":"2018-10-08","close":2601.4077},{"date":"2018-10-10","close":2565.9661},{"date":"2018-10-11","close":2470.2739},{"date":"2018-10-12","close":2548.2456},{"date":"2018-10-15","close":2519.8923},{"date":"2018-10-16","close":2544.7014},{"date":"2018-10-17","close":2597.8633},{"date":"2018-10-18","close":2608.4961},{"date":"2018-10-19","close":2619.1282},{"date":"2018-10-22","close":2640.3936},{"date":"2018-10-23","close":2615.5847},{"date":"2018-10-24","close":2562.4219},{"date":"2018-10-25","close":2484.4507},{"date":"2018-10-26","close":2477.3625},{"date":"2018-10-29","close":2360.4055},{"date":"2018-10-30","close":2431.2886},{"date":"2018-10-31","close":2470.2739},{"date":"2018-11-01","close":2470.2739},{"date":"2018-11-02","close":2502.1716},{"date":"2018-11-05","close":2505.7156},{"date":"2018-11-06","close":2541.1567},{"date":"2018-11-07","close":2544.7014},{"date":"2018-11-08","close":2551.7898},{"date":"2018-11-09","close":2594.3196},{"date":"2018-11-12","close":2597.8633},{"date":"2018-11-13","close":2594.3196},{"date":"2018-11-14","close":2682.9231},{"date":"2018-11-15","close":2728.9973},{"date":"2018-11-16","close":2732.5413},{"date":"2018-11-19","close":2743.1738},{"date":"2018-11-20","close":2746.718},{"date":"2018-11-21","close":2746.718},{"date":"2018-11-22","close":2771.5273},{"date":"2018-11-23","close":2831.7776},{"date":"2018-11-26","close":2881.3958},{"date":"2018-11-27","close":2806.9688},{"date":"2018-11-28","close":2835.322},{"date":"2018-11-29","close":2849.498},{"date":"2018-11-30","close":2906.2051},{"date":"2018-12-03","close":2909.7488},{"date":"2018-12-04","close":2867.2192},{"date":"2018-12-05","close":2849.498},{"date":"2018-12-06","close":2799.8804},{"date":"2018-12-07","close":2842.4102},{"date":"2018-12-10","close":2782.1599},{"date":"2018-12-11","close":2835.322},{"date":"2018-12-12","close":2831.7776},{"date":"2018-12-13","close":2845.9541},{"date":"2018-12-14","close":2842.4102},{"date":"2018-12-17","close":2916.8372},{"date":"2018-12-18","close":2824.6897},{"date":"2018-12-19","close":2824.6897},{"date":"2018-12-20","close":2824.6897},{"date":"2018-12-21","close":2792.7922},{"date":"2018-12-24","close":2711.2766},{"date":"2018-12-26","close":2739.6299},{"date":"2018-12-27","close":2844.8552},{"date":"2018-12-28","close":2848.6138},{"date":"2019-01-02","close":2867.4038},{"date":"2019-01-03","close":2792.2422},{"date":"2019-01-04","close":2841.0979},{"date":"2019-01-07","close":2927.533},{"date":"2019-01-08","close":2882.4358},{"date":"2019-01-09","close":3021.4844},{"date":"2019-01-10","close":2946.323},{"date":"2019-01-11","close":2882.4358},{"date":"2019-01-14","close":2874.9204},{"date":"2019-01-15","close":2867.4038},{"date":"2019-01-16","close":2889.9521},{"date":"2019-01-17","close":2863.6462},{"date":"2019-01-18","close":2867.4038},{"date":"2019-01-21","close":2882.4358},{"date":"2019-01-22","close":2882.4358},{"date":"2019-01-23","close":2889.9521},{"date":"2019-01-24","close":2886.1938},{"date":"2019-01-25","close":2878.6777},{"date":"2019-01-28","close":2878.6777},{"date":"2019-01-29","close":2908.7422},{"date":"2019-01-30","close":2889.9521},{"date":"2019-01-31","close":2878.6777},{"date":"2019-02-01","close":2874.9204},{"date":"2019-02-07","close":2886.1938},{"date":"2019-02-08","close":2991.4199},{"date":"2019-02-11","close":3010.2102},{"date":"2019-02-12","close":2998.9363},{"date":"2019-02-13","close":2991.4199},{"date":"2019-02-14","close":3025.2424},{"date":"2019-02-15","close":3017.7263},{"date":"2019-02-18","close":2987.6621},{"date":"2019-02-19","close":3006.4521},{"date":"2019-02-20","close":2998.9363},{"date":"2019-02-21","close":3006.4521},{"date":"2019-02-22","close":3051.5496},{"date":"2019-02-25","close":3017.7263},{"date":"2019-02-26","close":3017.7263},{"date":"2019-02-27","close":3021.4844},{"date":"2019-02-28","close":3017.7263},{"date":"2019-03-04","close":3047.7905},{"date":"2019-03-05","close":3059.0654},{"date":"2019-03-06","close":3089.1301},{"date":"2019-03-07","close":3055.3071},{"date":"2019-03-08","close":3040.2749},{"date":"2019-03-11","close":3013.9685},{"date":"2019-03-12","close":3017.7263},{"date":"2019-03-13","close":3013.9685},{"date":"2019-03-14","close":3032.7588},{"date":"2019-03-15","close":3021.4844},{"date":"2019-03-18","close":3055.3071},{"date":"2019-03-19","close":3047.7905},{"date":"2019-03-20","close":3017.7263},{"date":"2019-03-21","close":3021.4844},{"date":"2019-03-22","close":3017.7263},{"date":"2019-03-25","close":3021.4844},{"date":"2019-03-26","close":3059.0654},{"date":"2019-03-27","close":3122.9524},{"date":"2019-03-28","close":3156.7747},{"date":"2019-03-29","close":3243.2102},{"date":"2019-04-01","close":3239.4524},{"date":"2019-04-02","close":3265.759},{"date":"2019-04-03","close":3442.3879},{"date":"2019-04-04","close":3431.1135},{"date":"2019-04-05","close":3374.7424},{"date":"2019-04-08","close":3363.469},{"date":"2019-04-09","close":3412.3235},{"date":"2019-04-10","close":3393.5332},{"date":"2019-04-11","close":3389.7751},{"date":"2019-04-12","close":3491.2429},{"date":"2019-04-15","close":3521.3069},{"date":"2019-04-16","close":3498.7588},{"date":"2019-04-17","close":3483.7266},{"date":"2019-04-18","close":3491.2429},{"date":"2019-04-19","close":3457.4202},{"date":"2019-04-22","close":3412.3235},{"date":"2019-04-23","close":3446.1458},{"date":"2019-04-24","close":3457.4202},{"date":"2019-04-25","close":3431.1135},{"date":"2019-04-26","close":3434.8713},{"date":"2019-04-29","close":3446.1458},{"date":"2019-04-30","close":3457.4202},{"date":"2019-05-02","close":3468.6946},{"date":"2019-05-03","close":3479.9685},{"date":"2019-05-07","close":3498.7588},{"date":"2019-05-08","close":3498.7588},{"date":"2019-05-09","close":3483.7266},{"date":"2019-05-10","close":3487.4846},{"date":"2019-05-13","close":3438.6299},{"date":"2019-05-14","close":3495.0005},{"date":"2019-05-15","close":3619.0171},{"date":"2019-05-16","close":3600.2268},{"date":"2019-05-17","close":3615.2588},{"date":"2019-05-20","close":3577.678},{"date":"2019-05-21","close":3502.5171},{"date":"2019-05-22","close":3502.5171},{"date":"2019-05-23","close":3419.8396},{"date":"2019-05-24","close":3431.1135},{"date":"2019-05-27","close":3243.2102},{"date":"2019-05-28","close":3344.6785},{"date":"2019-05-29","close":3337.1621},{"date":"2019-05-30","close":3370.9846},{"date":"2019-05-31","close":3434.8713},{"date":"2019-06-03","close":3438.6299},{"date":"2019-06-04","close":3431.1135},{"date":"2019-06-05","close":3412.3235},{"date":"2019-06-07","close":3393.5332},{"date":"2019-06-10","close":3434.8713},{"date":"2019-06-11","close":3446.1458},{"date":"2019-06-12","close":3431.1135},{"date":"2019-06-13","close":3449.9045},{"date":"2019-06-14","close":3464.9368},{"date":"2019-06-17","close":3491.2429},{"date":"2019-06-18","close":3555.1294},{"date":"2019-06-19","close":3596.4688},{"date":"2019-06-20","close":3746.7915},{"date":"2019-06-21","close":3735.5168},{"date":"2019-06-24","close":3743.0322},{"date":"2019-06-25","close":3773.0974},{"date":"2019-06-26","close":3780.6133},{"date":"2019-06-27","close":3818.1946},{"date":"2019-06-28","close":3908.3877},{"date":"2019-07-01","close":3938.4521},{"date":"2019-07-02","close":3833.2266},{"date":"2019-07-03","close":3863.2915},{"date":"2019-07-04","close":3900.8721},{"date":"2019-07-05","close":3825.7102},{"date":"2019-07-08","close":3833.2266},{"date":"2019-07-09","close":3833.2266},{"date":"2019-07-10","close":3848.259},{"date":"2019-07-11","close":3840.7427},{"date":"2019-07-12","close":3855.7751},{"date":"2019-07-15","close":3863.2915},{"date":"2019-07-16","close":3855.7751},{"date":"2019-07-17","close":3833.2266},{"date":"2019-07-18","close":3863.2915},{"date":"2019-07-19","close":3945.9688},{"date":"2019-07-22","close":4058.7104},{"date":"2019-07-23","close":4194.001},{"date":"2019-07-24","close":4051.1938},{"date":"2019-07-25","close":3945.9688},{"date":"2019-07-26","close":3998.5813},{"date":"2019-07-29","close":3788.1299},{"date":"2019-07-30","close":3870.8071},{"date":"2019-07-31","close":3908.3877},{"date":"2019-08-01","close":3870.8071},{"date":"2019-08-02","close":3930.9363},{"date":"2019-08-05","close":3848.259},{"date":"2019-08-06","close":3750.5493},{"date":"2019-08-07","close":3780.6133},{"date":"2019-08-08","close":3803.1619},{"date":"2019-08-09","close":3780.6133},{"date":"2019-08-12","close":3735.5168},{"date":"2019-08-13","close":3679.1455},{"date":"2019-08-14","close":3870.8071},{"date":"2019-08-16","close":3825.7102},{"date":"2019-08-19","close":3870.8071},{"date":"2019-08-20","close":3870.8071},{"date":"2019-08-21","close":3855.7751},{"date":"2019-08-22","close":3900.8721},{"date":"2019-08-23","close":3900.8721},{"date":"2019-08-26","close":3900.8721},{"date":"2019-08-27","close":3923.4202},{"date":"2019-08-28","close":3900.8721},{"date":"2019-08-29","close":3870.8071},{"date":"2019-08-30","close":3855.7751},{"date":"2019-09-02","close":3885.8396},{"date":"2019-09-03","close":3878.3232},{"date":"2019-09-04","close":3878.3232},{"date":"2019-09-05","close":3855.7751},{"date":"2019-09-06","close":3863.2915},{"date":"2019-09-09","close":3803.1619},{"date":"2019-09-10","close":3795.6462},{"date":"2019-09-11","close":3743.0322},{"date":"2019-09-16","close":3803.1619},{"date":"2019-09-17","close":3803.1619},{"date":"2019-09-18","close":3818.1946},{"date":"2019-09-19","close":3840.7427},{"date":"2019-09-20","close":3885.8396},{"date":"2019-09-23","close":3878.3232},{"date":"2019-09-24","close":3878.3232},{"date":"2019-09-25","close":3848.259},{"date":"2019-09-26","close":3810.6787},{"date":"2019-09-27","close":3810.6787},{"date":"2019-09-30","close":3810.6787},{"date":"2019-10-01","close":3833.2266},{"date":"2019-10-02","close":3818.1946},{"date":"2019-10-04","close":3810.6787},{"date":"2019-10-07","close":3780.6133},{"date":"2019-10-08","close":3735.5168},{"date":"2019-10-10","close":3750.5493},{"date":"2019-10-11","close":3743.0322},{"date":"2019-10-14","close":3758.0657},{"date":"2019-10-15","close":3818.1946},{"date":"2019-10-16","close":3795.6462},{"date":"2019-10-17","close":3795.6462},{"date":"2019-10-18","close":3773.0974},{"date":"2019-10-21","close":3803.1619},{"date":"2019-10-22","close":3780.6133},{"date":"2019-10-23","close":3765.5818},{"date":"2019-10-24","close":3765.5818},{"date":"2019-10-25","close":3765.5818},{"date":"2019-10-28","close":3765.5818},{"date":"2019-10-29","close":3788.1299},{"date":"2019-10-30","close":3773.0974},{"date":"2019-10-31","close":3788.1299},{"date":"2019-11-01","close":3803.1619},{"date":"2019-11-04","close":3803.1619},{"date":"2019-11-05","close":3818.1946},{"date":"2019-11-06","close":3833.2266},{"date":"2019-11-07","close":3840.7427},{"date":"2019-11-08","close":3833.2266},{"date":"2019-11-11","close":3825.7102},{"date":"2019-11-12","close":3833.2266},{"date":"2019-11-13","close":3848.259},{"date":"2019-11-14","close":3803.1619},{"date":"2019-11-15","close":3803.1619},{"date":"2019-11-18","close":3795.6462},{"date":"2019-11-19","close":3795.6462},{"date":"2019-11-20","close":3780.6133},{"date":"2019-11-21","close":3780.6133},{"date":"2019-11-22","close":3795.6462},{"date":"2019-11-25","close":3780.6133},{"date":"2019-11-26","close":3780.6133},{"date":"2019-11-27","close":3780.6133},{"date":"2019-11-28","close":3773.0974},{"date":"2019-11-29","close":3754.3074},{"date":"2019-12-02","close":3773.0974},{"date":"2019-12-03","close":3758.0657},{"date":"2019-12-04","close":3743.0322},{"date":"2019-12-05","close":3697.9363},{"date":"2019-12-06","close":3712.9685},{"date":"2019-12-09","close":3712.9685},{"date":"2019-12-10","close":3712.9685},{"date":"2019-12-11","close":3709.2102},{"date":"2019-12-12","close":3682.9043},{"date":"2019-12-13","close":3697.9363},{"date":"2019-12-16","close":3716.7263},{"date":"2019-12-17","close":3750.5493},{"date":"2019-12-18","close":3758.0657},{"date":"2019-12-19","close":3773.0974},{"date":"2019-12-20","close":3780.6133},{"date":"2019-12-23","close":3833.2266},{"date":"2019-12-24","close":3848.259},{"date":"2019-12-26","close":3900.8721},{"date":"2019-12-27","close":3940.3545},{"date":"2019-12-30","close":3900.8721},{"date":"2020-01-02","close":3908.7683},{"date":"2020-01-03","close":3873.2341},{"date":"2020-01-06","close":3829.8032},{"date":"2020-01-07","close":3806.114},{"date":"2020-01-08","close":3731.0969},{"date":"2020-01-09","close":3790.3206},{"date":"2020-01-10","close":3782.4241},{"date":"2020-01-13","close":3774.5273},{"date":"2020-01-14","close":3727.1487},{"date":"2020-01-15","close":3679.77},{"date":"2020-01-16","close":3675.8208},{"date":"2020-01-17","close":3810.062},{"date":"2020-01-20","close":3869.2859},{"date":"2020-01-21","close":3869.2859},{"date":"2020-01-22","close":3869.2859},{"date":"2020-01-23","close":3845.5962},{"date":"2020-01-28","close":3806.114},{"date":"2020-01-29","close":3825.8552},{"date":"2020-01-30","close":3810.062},{"date":"2020-01-31","close":3746.8904},{"date":"2020-02-03","close":3782.4241},{"date":"2020-02-04","close":3841.6484},{"date":"2020-02-05","close":3845.5962},{"date":"2020-02-06","close":3837.7},{"date":"2020-02-07","close":3908.7683},{"date":"2020-02-10","close":3940.3545},{"date":"2020-02-11","close":3948.251},{"date":"2020-02-12","close":3940.3545},{"date":"2020-02-13","close":3932.4578},{"date":"2020-02-14","close":3924.5603},{"date":"2020-02-17","close":3940.3545},{"date":"2020-02-18","close":3964.0435},{"date":"2020-02-19","close":3936.4055},{"date":"2020-02-20","close":3948.251},{"date":"2020-02-21","close":3940.3545},{"date":"2020-02-24","close":3904.8201},{"date":"2020-02-25","close":4035.1128},{"date":"2020-02-26","close":4137.7666},{"date":"2020-02-27","close":4169.353},{"date":"2020-02-28","close":4043.0085},{"date":"2020-03-02","close":3956.1475},{"date":"2020-03-03","close":3912.7168},{"date":"2020-03-04","close":3948.251},{"date":"2020-03-05","close":3924.5603},{"date":"2020-03-06","close":3853.4927},{"date":"2020-03-09","close":3853.4927},{"date":"2020-03-10","close":3675.8208},{"date":"2020-03-11","close":3612.6497},{"date":"2020-03-12","close":3612.6497},{"date":"2020-03-13","close":3509.9946},{"date":"2020-03-16","close":3604.7534},{"date":"2020-03-17","close":3604.7534},{"date":"2020-03-18","close":3592.908},{"date":"2020-03-19","close":3308.634},{"date":"2020-03-20","close":3395.4954},{"date":"2020-03-23","close":3130.9631},{"date":"2020-03-24","close":3379.7029},{"date":"2020-03-25","close":3498.1509},{"date":"2020-03-26","close":3525.7886},{"date":"2020-03-27","close":3509.9946},{"date":"2020-03-30","close":3577.1152},{"date":"2020-03-31","close":3806.114},{"date":"2020-04-01","close":3711.3552},{"date":"2020-04-02","close":3758.7351},{"date":"2020-04-03","close":3817.9585},{"date":"2020-04-06","close":3853.4927},{"date":"2020-04-07","close":3928.5093},{"date":"2020-04-08","close":3948.251},{"date":"2020-04-09","close":4216.7314},{"date":"2020-04-10","close":4121.9746},{"date":"2020-04-13","close":3971.9412},{"date":"2020-04-14","close":3987.7329},{"date":"2020-04-16","close":4137.7666},{"date":"2020-04-17","close":4082.4915},{"date":"2020-04-20","close":4161.4561},{"date":"2020-04-21","close":4058.8018},{"date":"2020-04-22","close":4043.0085},{"date":"2020-04-23","close":4058.8018},{"date":"2020-04-24","close":4058.8018},{"date":"2020-04-27","close":4414.144},{"date":"2020-04-28","close":4343.0752},{"date":"2020-04-29","close":4327.2832},{"date":"2020-05-04","close":4232.5249},{"date":"2020-05-06","close":4256.2139},{"date":"2020-05-07","close":4682.625},{"date":"2020-05-08","close":4524.6948},{"date":"2020-05-11","close":4674.7285},{"date":"2020-05-12","close":4658.937},{"date":"2020-05-13","close":4777.3838},{"date":"2020-05-14","close":4935.314},{"date":"2020-05-15","close":5109.0371},{"date":"2020-05-18","close":5061.6572},{"date":"2020-05-19","close":5022.1758},{"date":"2020-05-20","close":5006.3823},{"date":"2020-05-21","close":4840.5557},{"date":"2020-05-22","close":4801.0723},{"date":"2020-05-25","close":4816.8662},{"date":"2020-05-26","close":4793.1763},{"date":"2020-05-27","close":4690.5225},{"date":"2020-05-28","close":4753.6943},{"date":"2020-05-29","close":4737.9004},{"date":"2020-06-01","close":4698.4185},{"date":"2020-06-02","close":4651.0386},{"date":"2020-06-03","close":4516.7983},{"date":"2020-06-04","close":4508.9028},{"date":"2020-06-05","close":4508.9028},{"date":"2020-06-08","close":4524.6948},{"date":"2020-06-09","close":4485.2124},{"date":"2020-06-10","close":4461.5234},{"date":"2020-06-11","close":4461.5234},{"date":"2020-06-12","close":4390.4556},{"date":"2020-06-15","close":4264.1118},{"date":"2020-06-16","close":4287.7998},{"date":"2020-06-17","close":4406.2476},{"date":"2020-06-18","close":4453.627},{"date":"2020-06-19","close":4469.4199},{"date":"2020-06-22","close":4358.8691},{"date":"2020-06-23","close":4358.8691},{"date":"2020-06-24","close":4343.0752},{"date":"2020-06-25","close":4303.5938},{"date":"2020-06-26","close":4303.5938},{"date":"2020-06-29","close":4256.2139},{"date":"2020-06-30","close":4256.2139},{"date":"2020-07-01","close":4256.2139},{"date":"2020-07-02","close":4295.6973},{"date":"2020-07-03","close":4382.5586},{"date":"2020-07-06","close":4390.4556},{"date":"2020-07-07","close":4422.042},{"date":"2020-07-08","close":4429.937},{"date":"2020-07-09","close":4437.834},{"date":"2020-07-10","close":4406.2476},{"date":"2020-07-13","close":4374.6616},{"date":"2020-07-14","close":4374.6616},{"date":"2020-07-15","close":4350.9722},{"date":"2020-07-16","close":4319.3862},{"date":"2020-07-17","close":4350.9722},{"date":"2020-07-20","close":4382.5586},{"date":"2020-07-21","close":4382.5586},{"date":"2020-07-22","close":4382.5586},{"date":"2020-07-23","close":4343.0752},{"date":"2020-07-24","close":4311.4893},{"date":"2020-07-27","close":4335.1792},{"date":"2020-07-28","close":4358.8691},{"date":"2020-07-29","close":4524.6948},{"date":"2020-07-30","close":4485.2124},{"date":"2020-07-31","close":4374.6616},{"date":"2020-08-03","close":4382.5586},{"date":"2020-08-04","close":4327.2832},{"date":"2020-08-05","close":4366.7651},{"date":"2020-08-06","close":4406.2476},{"date":"2020-08-07","close":4374.6616},{"date":"2020-08-10","close":4319.3862},{"date":"2020-08-11","close":4319.3862},{"date":"2020-08-12","close":4295.6973},{"date":"2020-08-13","close":4311.4893},{"date":"2020-08-14","close":4390.4556},{"date":"2020-08-18","close":4358.8691},{"date":"2020-08-19","close":4508.9028},{"date":"2020-08-20","close":4327.2832},{"date":"2020-08-21","close":4414.144},{"date":"2020-08-24","close":4390.4556},{"date":"2020-08-25","close":4477.3164},{"date":"2020-08-26","close":4461.5234},{"date":"2020-08-27","close":4390.4556},{"date":"2020-08-28","close":4485.2124},{"date":"2020-08-31","close":4422.042},{"date":"2020-09-01","close":4390.4556},{"date":"2020-09-02","close":4422.042},{"date":"2020-09-03","close":4366.7651},{"date":"2020-09-04","close":4327.2832},{"date":"2020-09-07","close":4350.9722},{"date":"2020-09-08","close":4406.2476},{"date":"2020-09-09","close":4327.2832},{"date":"2020-09-10","close":4398.3511},{"date":"2020-09-11","close":4358.8691},{"date":"2020-09-14","close":4422.042},{"date":"2020-09-15","close":4485.2124},{"date":"2020-09-16","close":4422.042},{"date":"2020-09-17","close":4422.042},{"date":"2020-09-18","close":4406.2476},{"date":"2020-09-21","close":4327.2832},{"date":"2020-09-22","close":4240.4214},{"date":"2020-09-23","close":4272.0078},{"date":"2020-09-24","close":4185.1465},{"date":"2020-09-25","close":4177.2495},{"date":"2020-09-28","close":4256.2139},{"date":"2020-09-29","close":4279.9038},{"date":"2020-10-05","close":4303.5938},{"date":"2020-10-06","close":4311.4893},{"date":"2020-10-07","close":4295.6973},{"date":"2020-10-08","close":4295.6973},{"date":"2020-10-12","close":4366.7651},{"date":"2020-10-13","close":4343.0752},{"date":"2020-10-14","close":4295.6973},{"date":"2020-10-15","close":4295.6973},{"date":"2020-10-16","close":4295.6973},{"date":"2020-10-19","close":4303.5938},{"date":"2020-10-20","close":4279.9038},{"date":"2020-10-21","close":4303.5938},{"date":"2020-10-22","close":4343.0752},{"date":"2020-10-23","close":4327.2832},{"date":"2020-10-26","close":4382.5586},{"date":"2020-10-27","close":4311.4893},{"date":"2020-10-28","close":4343.0752},{"date":"2020-10-29","close":4264.1118},{"date":"2020-10-30","close":4232.5249},{"date":"2020-11-02","close":4256.2139},{"date":"2020-11-03","close":4303.5938},{"date":"2020-11-04","close":4311.4893},{"date":"2020-11-05","close":4287.7998},{"date":"2020-11-06","close":4272.0078},{"date":"2020-11-09","close":4319.3862},{"date":"2020-11-10","close":4303.5938},{"date":"2020-11-11","close":4358.8691},{"date":"2020-11-12","close":4350.9722},{"date":"2020-11-13","close":4343.0752},{"date":"2020-11-16","close":4445.731},{"date":"2020-11-17","close":4477.3164},{"date":"2020-11-18","close":4493.1084},{"date":"2020-11-19","close":4564.1772},{"date":"2020-11-20","close":4540.4897},{"date":"2020-11-23","close":4579.9702},{"date":"2020-11-24","close":4651.0386},{"date":"2020-11-25","close":4658.937},{"date":"2020-11-26","close":4730.0039},{"date":"2020-11-27","close":4730.0039},{"date":"2020-11-30","close":4745.7979},{"date":"2020-12-01","close":4824.7622},{"date":"2020-12-02","close":4951.1064},{"date":"2020-12-03","close":4911.624},{"date":"2020-12-04","close":4777.3838},{"date":"2020-12-07","close":4816.8662},{"date":"2020-12-08","close":4785.2803},{"date":"2020-12-09","close":4832.6587},{"date":"2020-12-10","close":4840.5557},{"date":"2020-12-11","close":4887.9341},{"date":"2020-12-14","close":4959.0029},{"date":"2020-12-15","close":4959.0029},{"date":"2020-12-16","close":4966.8999},{"date":"2020-12-17","close":4935.314},{"date":"2020-12-18","close":4943.21},{"date":"2020-12-21","close":4951.1064},{"date":"2020-12-22","close":4895.8311},{"date":"2020-12-23","close":4919.5205},{"date":"2020-12-24","close":4974.7954},{"date":"2020-12-28","close":4998.4854},{"date":"2020-12-29","close":5010.8677},{"date":"2020-12-30","close":4928.3164},{"date":"2021-01-04","close":4763.2144},{"date":"2021-01-05","close":4787.9795},{"date":"2021-01-06","close":4812.7446},{"date":"2021-01-07","close":4911.8052},{"date":"2021-01-08","close":4870.5312},{"date":"2021-01-11","close":4754.9585},{"date":"2021-01-12","close":4763.2144},{"date":"2021-01-13","close":4821.001},{"date":"2021-01-14","close":4837.5103},{"date":"2021-01-15","close":4796.2354},{"date":"2021-01-18","close":4779.7246},{"date":"2021-01-19","close":4796.2354},{"date":"2021-01-20","close":4763.2144},{"date":"2021-01-21","close":4796.2354},{"date":"2021-01-22","close":4787.9795},{"date":"2021-01-25","close":4812.7446},{"date":"2021-01-26","close":4787.9795},{"date":"2021-01-27","close":4787.9795},{"date":"2021-01-28","close":4688.918},{"date":"2021-01-29","close":4655.897},{"date":"2021-02-01","close":4655.897},{"date":"2021-02-02","close":4763.2144},{"date":"2021-02-03","close":4796.2354},{"date":"2021-02-04","close":4812.7446},{"date":"2021-02-05","close":4862.2754},{"date":"2021-02-08","close":4986.1035},{"date":"2021-02-09","close":5060.3984},{"date":"2021-02-10","close":5019.123},{"date":"2021-02-15","close":5035.6338},{"date":"2021-02-16","close":5010.8687},{"date":"2021-02-17","close":5052.1436},{"date":"2021-02-18","close":5002.6123},{"date":"2021-02-19","close":5109.9302},{"date":"2021-02-22","close":5085.1641},{"date":"2021-02-23","close":5076.9092},{"date":"2021-02-24","close":4977.8481},{"date":"2021-02-25","close":5027.3784},{"date":"2021-02-26","close":4986.1035},{"date":"2021-03-02","close":4969.5923},{"date":"2021-03-03","close":4986.1035},{"date":"2021-03-04","close":4986.1035},{"date":"2021-03-05","close":4977.8481},{"date":"2021-03-08","close":4977.8481},{"date":"2021-03-09","close":4977.8481},{"date":"2021-03-10","close":5175.9707},{"date":"2021-03-11","close":5200.7363},{"date":"2021-03-12","close":5200.7363},{"date":"2021-03-15","close":5134.6958},{"date":"2021-03-16","close":5151.2056},{"date":"2021-03-17","close":5142.9507},{"date":"2021-03-18","close":5151.2056},{"date":"2021-03-19","close":5200.7363},{"date":"2021-03-22","close":5382.3496},{"date":"2021-03-23","close":5440.1353},{"date":"2021-03-24","close":5481.4116},{"date":"2021-03-25","close":5539.1973},{"date":"2021-03-26","close":5613.4932},{"date":"2021-03-29","close":5563.9614},{"date":"2021-03-30","close":5448.3901},{"date":"2021-03-31","close":5588.728},{"date":"2021-04-01","close":5621.748},{"date":"2021-04-02","close":5654.769},{"date":"2021-04-05","close":5753.8311},{"date":"2021-04-06","close":5770.3413},{"date":"2021-04-07","close":5927.1885},{"date":"2021-04-08","close":6042.7603},{"date":"2021-04-09","close":6108.8018},{"date":"2021-04-12","close":6133.5674},{"date":"2021-04-13","close":6092.2915},{"date":"2021-04-14","close":6042.7603},{"date":"2021-04-15","close":6216.1182},{"date":"2021-04-16","close":6174.8428},{"date":"2021-04-19","close":6092.2915},{"date":"2021-04-20","close":6100.5464},{"date":"2021-04-21","close":6108.8018},{"date":"2021-04-22","close":6067.5264},{"date":"2021-04-23","close":6042.7603},{"date":"2021-04-26","close":6017.9946},{"date":"2021-04-27","close":6075.7808},{"date":"2021-04-28","close":6017.9946},{"date":"2021-04-29","close":5828.126},{"date":"2021-04-30","close":5729.0654},{"date":"2021-05-03","close":5803.3608},{"date":"2021-05-04","close":5811.6167},{"date":"2021-05-06","close":5844.6372},{"date":"2021-05-07","close":6001.4849},{"date":"2021-05-10","close":5968.4644},{"date":"2021-05-11","close":6009.7393},{"date":"2021-05-12","close":5927.1885},{"date":"2021-05-13","close":6009.7393},{"date":"2021-05-14","close":6034.5054},{"date":"2021-05-17","close":5976.7188},{"date":"2021-05-18","close":6026.25},{"date":"2021-05-20","close":6001.4849},{"date":"2021-05-21","close":6017.9946},{"date":"2021-05-24","close":6199.6074},{"date":"2021-05-25","close":6249.1392},{"date":"2021-05-26","close":6595.855},{"date":"2021-05-27","close":6587.5991},{"date":"2021-05-28","close":6604.1099},{"date":"2021-05-31","close":6769.2124},{"date":"2021-06-01","close":6917.8057},{"date":"2021-06-02","close":7025.1216},{"date":"2021-06-03","close":7231.5},{"date":"2021-06-04","close":7677.2778},{"date":"2021-06-07","close":7248.0103},{"date":"2021-06-08","close":7569.9609},{"date":"2021-06-09","close":7512.1753},{"date":"2021-06-10","close":7693.7871},{"date":"2021-06-11","close":7553.4502},{"date":"2021-06-14","close":7569.9609},{"date":"2021-06-15","close":7669.0225},{"date":"2021-06-16","close":8164.3311},{"date":"2021-06-17","close":8544.0674},{"date":"2021-06-18","close":8874.2725},{"date":"2021-06-21","close":8709.1699},{"date":"2021-06-22","close":8255.1377},{"date":"2021-06-23","close":8139.5645},{"date":"2021-06-24","close":8106.5454},{"date":"2021-06-25","close":8114.8013},{"date":"2021-06-28","close":8238.627},{"date":"2021-06-29","close":8196.7217},{"date":"2021-06-30","close":8230.2461},{"date":"2021-07-01","close":8079.3857},{"date":"2021-07-02","close":7794.4287},{"date":"2021-07-05","close":7710.6177},{"date":"2021-07-06","close":7744.1421},{"date":"2021-07-07","close":7786.0469},{"date":"2021-07-08","close":7710.6177},{"date":"2021-07-09","close":7651.9487},{"date":"2021-07-12","close":7786.0469},{"date":"2021-07-13","close":7836.333},{"date":"2021-07-14","close":7836.333},{"date":"2021-07-15","close":7802.8105},{"date":"2021-07-16","close":7786.0469},{"date":"2021-07-19","close":7760.9038},{"date":"2021-07-20","close":7794.4287},{"date":"2021-07-21","close":7769.2856},{"date":"2021-07-22","close":7693.8555},{"date":"2021-07-23","close":7693.8555},{"date":"2021-07-26","close":7727.3794},{"date":"2021-07-27","close":7626.8066},{"date":"2021-07-28","close":7559.7578},{"date":"2021-07-29","close":7509.4707},{"date":"2021-07-30","close":7325.0869},{"date":"2021-08-02","close":7459.1851},{"date":"2021-08-03","close":7542.9956},{"date":"2021-08-04","close":7769.2856},{"date":"2021-08-05","close":7827.9526},{"date":"2021-08-06","close":7869.8579},{"date":"2021-08-09","close":7819.5718},{"date":"2021-08-10","close":7660.3311},{"date":"2021-08-11","close":7660.3311},{"date":"2021-08-12","close":7677.0928},{"date":"2021-08-13","close":7610.0444},{"date":"2021-08-17","close":7643.5688},{"date":"2021-08-18","close":7668.7104},{"date":"2021-08-19","close":7710.6177},{"date":"2021-08-20","close":7610.0444},{"date":"2021-08-23","close":7660.3311},{"date":"2021-08-24","close":8037.4795},{"date":"2021-08-25","close":7945.2886},{"date":"2021-08-26","close":8464.916},{"date":"2021-08-27","close":8716.3496},{"date":"2021-08-30","close":8364.3438},{"date":"2021-08-31","close":9009.6904},{"date":"2021-09-01","close":8883.9717},{"date":"2021-09-02","close":8632.5391},{"date":"2021-09-03","close":8381.1064},{"date":"2021-09-06","close":8347.5811},{"date":"2021-09-07","close":8423.0117},{"date":"2021-09-08","close":8297.2959},{"date":"2021-09-09","close":8280.5312},{"date":"2021-09-10","close":8381.1064},{"date":"2021-09-13","close":8330.8193},{"date":"2021-09-14","close":8272.1523},{"date":"2021-09-15","close":8372.7256},{"date":"2021-09-16","close":8364.3438},{"date":"2021-09-17","close":8464.916},{"date":"2021-09-23","close":8381.1064},{"date":"2021-09-24","close":8423.0117},{"date":"2021-09-27","close":8381.1064},{"date":"2021-09-28","close":8364.3438},{"date":"2021-09-29","close":8381.1064},{"date":"2021-09-30","close":8339.2002},{"date":"2021-10-01","close":8280.5312},{"date":"2021-10-05","close":8045.8628},{"date":"2021-10-06","close":7936.9077},{"date":"2021-10-07","close":7962.0508},{"date":"2021-10-08","close":8104.5298},{"date":"2021-10-12","close":8079.3857},{"date":"2021-10-13","close":7962.0508},{"date":"2021-10-14","close":7987.1934},{"date":"2021-10-15","close":8037.4795},{"date":"2021-10-18","close":8062.624},{"date":"2021-10-19","close":8196.7217},{"date":"2021-10-20","close":8347.5811},{"date":"2021-10-21","close":8154.8169},{"date":"2021-10-22","close":8188.3398},{"date":"2021-10-25","close":8423.0117},{"date":"2021-10-26","close":8372.7256},{"date":"2021-10-27","close":8314.0566},{"date":"2021-10-28","close":8238.627},{"date":"2021-10-29","close":8129.6724},{"date":"2021-11-01","close":8121.2915},{"date":"2021-11-02","close":8263.7695},{"date":"2021-11-03","close":8213.4834},{"date":"2021-11-04","close":8129.6724},{"date":"2021-11-05","close":8096.1489},{"date":"2021-11-08","close":8213.4834},{"date":"2021-11-09","close":8138.0522},{"date":"2021-11-10","close":8029.0986},{"date":"2021-11-11","close":7987.1934},{"date":"2021-11-12","close":8045.8628},{"date":"2021-11-15","close":8112.9106},{"date":"2021-11-16","close":7635.188},{"date":"2021-11-17","close":7526.2329},{"date":"2021-11-18","close":7375.3735},{"date":"2021-11-19","close":7207.751},{"date":"2021-11-22","close":7366.9912},{"date":"2021-11-23","close":7467.5649},{"date":"2021-11-24","close":7459.1851},{"date":"2021-11-25","close":7291.5615},{"date":"2021-11-26","close":7291.5615},{"date":"2021-11-29","close":7207.751},{"date":"2021-11-30","close":6922.793},{"date":"2021-12-01","close":7006.6045},{"date":"2021-12-02","close":7082.0342},{"date":"2021-12-03","close":7274.7998},{"date":"2021-12-06","close":7333.4668},{"date":"2021-12-07","close":7333.4668},{"date":"2021-12-08","close":7232.8936},{"date":"2021-12-09","close":7283.1802},{"date":"2021-12-10","close":7190.9883},{"date":"2021-12-13","close":7149.0835},{"date":"2021-12-14","close":7090.416},{"date":"2021-12-15","close":7149.0835},{"date":"2021-12-16","close":7098.7969},{"date":"2021-12-17","close":7274.7998},{"date":"2021-12-20","close":7207.751},{"date":"2021-12-21","close":7241.2754},{"date":"2021-12-22","close":7216.1328},{"date":"2021-12-23","close":7199.3701},{"date":"2021-12-24","close":7216.1328},{"date":"2021-12-27","close":7232.8936},{"date":"2021-12-28","close":7325.0869},{"date":"2021-12-29","close":7282.4487},{"date":"2021-12-30","close":7256.8667},{"date":"2022-01-03","close":8410.0},{"date":"2022-01-04","close":7163.0645},{"date":"2022-01-05","close":7154.5371},{"date":"2022-01-06","close":7094.8447},{"date":"2022-01-07","close":7120.4277},{"date":"2022-01-10","close":7077.7905},{"date":"2022-01-11","close":7052.2085},{"date":"2022-01-12","close":7128.9551},{"date":"2022-01-13","close":7146.0103},{"date":"2022-01-14","close":7043.6797},{"date":"2022-01-17","close":7111.8999},{"date":"2022-01-18","close":7035.1528},{"date":"2022-01-19","close":7009.5708},{"date":"2022-01-20","close":6983.9873},{"date":"2022-01-21","close":6762.2744},{"date":"2022-01-24","close":6566.1426},{"date":"2022-01-25","close":6523.5054},{"date":"2022-01-26","close":6523.5054},{"date":"2022-01-27","close":6523.5054},{"date":"2022-01-28","close":6583.1968},{"date":"2022-02-03","close":6830.4937},{"date":"2022-02-04","close":6839.021},{"date":"2022-02-07","close":6813.439},{"date":"2022-02-08","close":6813.439},{"date":"2022-02-09","close":6813.439},{"date":"2022-02-10","close":6736.6914},{"date":"2022-02-11","close":6745.2192},{"date":"2022-02-14","close":6702.582},{"date":"2022-02-15","close":6608.7793},{"date":"2022-02-16","close":6659.9453},{"date":"2022-02-17","close":6659.9453},{"date":"2022-02-18","close":6642.8896},{"date":"2022-02-21","close":6642.8896},{"date":"2022-02-22","close":6642.8896},{"date":"2022-02-23","close":6642.8896},{"date":"2022-02-24","close":6506.4497},{"date":"2022-02-25","close":6591.7251},{"date":"2022-02-28","close":6591.7251},{"date":"2022-03-02","close":6711.1094},{"date":"2022-03-03","close":6907.2402},{"date":"2022-03-04","close":6907.2402},{"date":"2022-03-07","close":7043.6797},{"date":"2022-03-08","close":6915.7676},{"date":"2022-03-10","close":6915.7676},{"date":"2022-03-11","close":7248.3394},{"date":"2022-03-14","close":7657.6572},{"date":"2022-03-15","close":7615.0195},{"date":"2022-03-16","close":7555.3281},{"date":"2022-03-17","close":7410.3608},{"date":"2022-03-18","close":7435.9434},{"date":"2022-03-21","close":7435.9434},{"date":"2022-03-22","close":7452.9985},{"date":"2022-03-23","close":7418.8882},{"date":"2022-03-24","close":7393.3062},{"date":"2022-03-25","close":7401.834},{"date":"2022-03-28","close":7393.3062},{"date":"2022-03-29","close":7299.5034},{"date":"2022-03-30","close":7342.1416},{"date":"2022-03-31","close":7308.0308},{"date":"2022-04-01","close":7308.0308},{"date":"2022-04-04","close":7350.668},{"date":"2022-04-05","close":7401.834},{"date":"2022-04-06","close":7470.0532},{"date":"2022-04-07","close":7504.1641},{"date":"2022-04-08","close":7529.7451},{"date":"2022-04-11","close":7529.7451},{"date":"2022-04-12","close":7504.1641},{"date":"2022-04-13","close":7478.5811},{"date":"2022-04-14","close":7487.1079},{"date":"2022-04-15","close":7504.1641},{"date":"2022-04-18","close":7495.6348},{"date":"2022-04-19","close":7538.2725},{"date":"2022-04-20","close":7725.877},{"date":"2022-04-21","close":7717.3496},{"date":"2022-04-22","close":7683.2397},{"date":"2022-04-25","close":8058.4468},{"date":"2022-04-26","close":8007.2832},{"date":"2022-04-27","close":8084.0308},{"date":"2022-04-28","close":8135.1958},{"date":"2022-04-29","close":8032.8657},{"date":"2022-05-02","close":8041.394},{"date":"2022-05-03","close":7887.8984},{"date":"2022-05-04","close":7896.4258},{"date":"2022-05-06","close":7802.623},{"date":"2022-05-09","close":8830.0},{"date":"2022-05-10","close":7504.1641},{"date":"2022-05-11","close":7418.8882},{"date":"2022-05-12","close":7427.416},{"date":"2022-05-13","close":7546.8008},{"date":"2022-05-16","close":7538.2725},{"date":"2022-05-17","close":7546.8008},{"date":"2022-05-18","close":7538.2725},{"date":"2022-05-19","close":7435.9434},{"date":"2022-05-20","close":7444.4722},{"date":"2022-05-23","close":7427.416},{"date":"2022-05-24","close":7359.1953},{"date":"2022-05-25","close":7350.668},{"date":"2022-05-26","close":7504.1641},{"date":"2022-05-27","close":7435.9434},{"date":"2022-05-30","close":7470.0532},{"date":"2022-05-31","close":7546.8008},{"date":"2022-06-02","close":7504.1641},{"date":"2022-06-03","close":7691.7671},{"date":"2022-06-07","close":7649.1294},{"date":"2022-06-08","close":7580.9097},{"date":"2022-06-09","close":7623.5464},{"date":"2022-06-10","close":7683.2397},{"date":"2022-06-13","close":7495.6348},{"date":"2022-06-14","close":7521.2173},{"date":"2022-06-15","close":7452.9985},{"date":"2022-06-16","close":7487.1079},{"date":"2022-06-17","close":7418.8882},{"date":"2022-06-20","close":8169.3037},{"date":"2022-06-21","close":8194.8867},{"date":"2022-06-22","close":8246.0518},{"date":"2022-06-23","close":9124.3799},{"date":"2022-06-24","close":9465.4775},{"date":"2022-06-27","close":9550.7529},{"date":"2022-06-28","close":9209.6543},{"date":"2022-06-29","close":9477.9814},{"date":"2022-06-30","close":10083.8779},{"date":"2022-07-01","close":9651.0947},{"date":"2022-07-04","close":9304.8672},{"date":"2022-07-05","close":9175.0322},{"date":"2022-07-06","close":10170.4355},{"date":"2022-07-07","close":9997.3223},{"date":"2022-07-08","close":10040.6006},{"date":"2022-07-11","close":10473.3857},{"date":"2022-07-12","close":11252.3975},{"date":"2022-07-13","close":9910.7656},{"date":"2022-07-14","close":9954.0439},{"date":"2022-07-15","close":9954.0439},{"date":"2022-07-18","close":9175.0322},{"date":"2022-07-19","close":9045.1953},{"date":"2022-07-20","close":9261.5889},{"date":"2022-07-21","close":9521.2588},{"date":"2022-07-22","close":9391.4248},{"date":"2022-07-25","close":9261.5889},{"date":"2022-07-26","close":9434.7031},{"date":"2022-07-27","close":9088.4756},{"date":"2022-07-28","close":9001.917},{"date":"2022-07-29","close":9045.1953},{"date":"2022-08-01","close":9348.1455},{"date":"2022-08-02","close":9348.1455},{"date":"2022-08-03","close":9304.8672},{"date":"2022-08-04","close":9131.7539},{"date":"2022-08-05","close":9131.7539},{"date":"2022-08-08","close":9391.4248},{"date":"2022-08-09","close":9348.1455},{"date":"2022-08-10","close":9477.9814},{"date":"2022-08-11","close":9261.5889},{"date":"2022-08-12","close":9175.0322},{"date":"2022-08-16","close":9218.3096},{"date":"2022-08-17","close":9434.7031},{"date":"2022-08-18","close":9348.1455},{"date":"2022-08-19","close":9737.6514},{"date":"2022-08-22","close":9954.0439},{"date":"2022-08-23","close":9477.9814},{"date":"2022-08-24","close":9434.7031},{"date":"2022-08-25","close":9304.8672},{"date":"2022-08-26","close":9304.8672},{"date":"2022-08-29","close":10083.8779},{"date":"2022-08-30","close":10256.9922},{"date":"2022-08-31","close":9824.207},{"date":"2022-09-01","close":10386.8281},{"date":"2022-09-02","close":10256.9922},{"date":"2022-09-05","close":10300.2705},{"date":"2022-09-06","close":10083.8779},{"date":"2022-09-07","close":10343.5488},{"date":"2022-09-08","close":9910.7656},{"date":"2022-09-13","close":9477.9814},{"date":"2022-09-14","close":9824.207},{"date":"2022-09-15","close":10256.9922},{"date":"2022-09-16","close":10516.665},{"date":"2022-09-19","close":10776.3359},{"date":"2022-09-20","close":10343.5488},{"date":"2022-09-21","close":10170.4355},{"date":"2022-09-22","close":9910.7656},{"date":"2022-09-23","close":10213.7139},{"date":"2022-09-26","close":10776.3359},{"date":"2022-09-27","close":10473.3857},{"date":"2022-09-28","close":10949.4473},{"date":"2022-09-29","close":11858.2949},{"date":"2022-09-30","close":11555.3447},{"date":"2022-10-04","close":11122.5615},{"date":"2022-10-05","close":11512.0664},{"date":"2022-10-06","close":11468.7891},{"date":"2022-10-07","close":11425.5107},{"date":"2022-10-11","close":11815.0156},{"date":"2022-10-12","close":10819.6123},{"date":"2022-10-13","close":10689.7764},{"date":"2022-10-14","close":10906.1689},{"date":"2022-10-17","close":10776.3359},{"date":"2022-10-18","close":10906.1689},{"date":"2022-10-19","close":11425.5107},{"date":"2022-10-20","close":11122.5615},{"date":"2022-10-21","close":11209.1191},{"date":"2022-10-24","close":11295.6768},{"date":"2022-10-25","close":11122.5615},{"date":"2022-10-26","close":11338.9551},{"date":"2022-10-27","close":10906.1689},{"date":"2022-10-28","close":10603.2207},{"date":"2022-10-31","close":10516.665},{"date":"2022-11-01","close":10559.9424},{"date":"2022-11-02","close":10603.2207},{"date":"2022-11-03","close":10646.499},{"date":"2022-11-04","close":10516.665},{"date":"2022-11-07","close":10473.3857},{"date":"2022-11-08","close":10127.1572},{"date":"2022-11-09","close":10170.4355},{"date":"2022-11-10","close":10256.9922},{"date":"2022-11-11","close":9824.207},{"date":"2022-11-14","close":9910.7656},{"date":"2022-11-15","close":9824.207},{"date":"2022-11-16","close":9867.4854},{"date":"2022-11-17","close":9997.3223},{"date":"2022-11-18","close":9997.3223},{"date":"2022-11-21","close":10040.6006},{"date":"2022-11-22","close":9867.4854},{"date":"2022-11-23","close":9780.9297},{"date":"2022-11-24","close":9391.4248},{"date":"2022-11-25","close":9434.7031},{"date":"2022-11-28","close":9521.2588},{"date":"2022-11-29","close":9477.9814},{"date":"2022-11-30","close":9564.5371},{"date":"2022-12-01","close":9348.1455},{"date":"2022-12-02","close":9348.1455},{"date":"2022-12-05","close":9001.917},{"date":"2022-12-06","close":9348.1455},{"date":"2022-12-07","close":9564.5371},{"date":"2022-12-08","close":9737.6514},{"date":"2022-12-09","close":9477.9814},{"date":"2022-12-12","close":9434.7031},{"date":"2022-12-13","close":9477.9814},{"date":"2022-12-14","close":9391.4248},{"date":"2022-12-15","close":9737.6514},{"date":"2022-12-16","close":9780.9297},{"date":"2022-12-19","close":9737.6514},{"date":"2022-12-20","close":10213.7139},{"date":"2022-12-21","close":9780.9297},{"date":"2022-12-22","close":9607.8154},{"date":"2022-12-23","close":9694.373},{"date":"2022-12-26","close":9304.8672},{"date":"2022-12-27","close":9304.8672},{"date":"2022-12-28","close":9498.3516},{"date":"2022-12-29","close":9498.3516},{"date":"2023-01-02","close":9498.3516},{"date":"2023-01-03","close":9454.3789},{"date":"2023-01-04","close":9278.4834},{"date":"2023-01-05","close":9366.4297},{"date":"2023-01-06","close":9410.4053},{"date":"2023-01-09","close":9498.3516},{"date":"2023-01-10","close":9586.2998},{"date":"2023-01-11","close":9586.2998},{"date":"2023-01-12","close":9498.3516},{"date":"2023-01-13","close":9234.5088},{"date":"2023-01-16","close":9190.5342},{"date":"2023-01-17","close":9278.4834},{"date":"2023-01-18","close":9190.5342},{"date":"2023-01-19","close":9102.5869},{"date":"2023-01-20","close":8970.665},{"date":"2023-01-25","close":8953.0771},{"date":"2023-01-26","close":8944.2812},{"date":"2023-01-27","close":9164.1504},{"date":"2023-01-30","close":9269.6885},{"date":"2023-01-31","close":9137.7646},{"date":"2023-02-01","close":9120.1768},{"date":"2023-02-02","close":9049.8193},{"date":"2023-02-03","close":9049.8193},{"date":"2023-02-06","close":8970.665},{"date":"2023-02-07","close":8926.6924},{"date":"2023-02-08","close":8909.1025},{"date":"2023-02-09","close":8865.1279},{"date":"2023-02-10","close":8821.1553},{"date":"2023-02-13","close":8829.9492},{"date":"2023-02-14","close":8724.4121},{"date":"2023-02-15","close":8926.6924},{"date":"2023-02-16","close":8742.002},{"date":"2023-02-17","close":8794.7715},{"date":"2023-02-20","close":8785.9756},{"date":"2023-02-21","close":8768.3848},{"date":"2023-02-22","close":9128.9707},{"date":"2023-02-23","close":8768.3848},{"date":"2023-02-24","close":8856.333},{"date":"2023-02-27","close":9076.2031},{"date":"2023-02-28","close":8917.8975},{"date":"2023-03-02","close":9137.7646},{"date":"2023-03-03","close":9014.6396},{"date":"2023-03-06","close":8961.8711},{"date":"2023-03-07","close":9049.8193},{"date":"2023-03-08","close":9084.9971},{"date":"2023-03-09","close":9401.6104},{"date":"2023-03-10","close":9621.4785},{"date":"2023-03-13","close":9322.457},{"date":"2023-03-14","close":9814.9629},{"date":"2023-03-15","close":9498.3516},{"date":"2023-03-16","close":9533.5303},{"date":"2023-03-17","close":9278.4834},{"date":"2023-03-20","close":9410.4053},{"date":"2023-03-21","close":9304.8662},{"date":"2023-03-22","close":8909.1025},{"date":"2023-03-23","close":8909.1025},{"date":"2023-03-24","close":8803.5645},{"date":"2023-03-27","close":8768.3848},{"date":"2023-03-28","close":8557.3125},{"date":"2023-03-29","close":8381.416},{"date":"2023-03-30","close":8346.2373},{"date":"2023-03-31","close":8346.2373},{"date":"2023-04-03","close":8425.3896},{"date":"2023-04-04","close":8460.5693},{"date":"2023-04-05","close":8399.0059},{"date":"2023-04-06","close":8742.002},{"date":"2023-04-07","close":8557.3125},{"date":"2023-04-10","close":8486.9531},{"date":"2023-04-11","close":8399.0059},{"date":"2023-04-12","close":8645.2588},{"date":"2023-04-13","close":8698.0273},{"date":"2023-04-14","close":8636.4639},{"date":"2023-04-17","close":8627.6699},{"date":"2023-04-18","close":8733.207},{"date":"2023-04-19","close":8768.3848},{"date":"2023-04-20","close":8997.0498},{"date":"2023-04-21","close":9102.5869},{"date":"2023-04-24","close":9146.5605},{"date":"2023-04-25","close":9252.0977},{"date":"2023-04-26","close":9296.0713},{"date":"2023-04-27","close":9067.4082},{"date":"2023-04-28","close":9454.3789},{"date":"2023-05-02","close":9753.4004},{"date":"2023-05-03","close":9902.9121},{"date":"2023-05-04","close":9718.2217},{"date":"2023-05-08","close":9595.0938},{"date":"2023-05-09","close":9533.5303},{"date":"2023-05-10","close":10061.2168},{"date":"2023-05-11","close":9700.6309},{"date":"2023-05-12","close":9507.1465},{"date":"2023-05-15","close":9190.5342},{"date":"2023-05-16","close":9340.0459},{"date":"2023-05-17","close":9032.2275},{"date":"2023-05-18","close":8961.8711},{"date":"2023-05-19","close":8706.8223},{"date":"2023-05-22","close":8671.6426},{"date":"2023-05-23","close":8794.7715},{"date":"2023-05-24","close":8777.1797},{"date":"2023-05-25","close":8742.002},{"date":"2023-05-26","close":8724.4121},{"date":"2023-05-30","close":8724.4121},{"date":"2023-05-31","close":9014.6396},{"date":"2023-06-01","close":8926.6924},{"date":"2023-06-02","close":8847.5391},{"date":"2023-06-05","close":8812.3594},{"date":"2023-06-07","close":8944.2812},{"date":"2023-06-08","close":9023.4336},{"date":"2023-06-09","close":8882.7178},{"date":"2023-06-12","close":8997.0498},{"date":"2023-06-13","close":9005.8447},{"date":"2023-06-14","close":9155.3564},{"date":"2023-06-15","close":9146.5605},{"date":"2023-06-16","close":9146.5605},{"date":"2023-06-19","close":9146.5605},{"date":"2023-06-20","close":9208.124},{"date":"2023-06-21","close":9357.6348},{"date":"2023-06-22","close":9172.9453},{"date":"2023-06-23","close":9172.9453},{"date":"2023-06-26","close":9067.4082},{"date":"2023-06-27","close":9076.2031},{"date":"2023-06-28","close":9128.9707},{"date":"2023-06-29","close":9173.7217},{"date":"2023-06-30","close":9173.7217},{"date":"2023-07-03","close":9182.6709},{"date":"2023-07-04","close":9290.0703},{"date":"2023-07-05","close":9469.0693},{"date":"2023-07-06","close":10113.4678},{"date":"2023-07-07","close":9827.0674},{"date":"2023-07-10","close":9603.3193},{"date":"2023-07-11","close":9334.8203},{"date":"2023-07-12","close":9334.8203},{"date":"2023-07-13","close":9290.0703},{"date":"2023-07-14","close":9316.9209},{"date":"2023-07-17","close":9334.8203},{"date":"2023-07-18","close":9263.2207},{"date":"2023-07-19","close":9272.1709},{"date":"2023-07-20","close":9200.5713},{"date":"2023-07-21","close":9200.5713},{"date":"2023-07-24","close":9021.5713},{"date":"2023-07-25","close":8985.7715},{"date":"2023-07-26","close":9299.0195},{"date":"2023-07-27","close":9093.1709},{"date":"2023-07-28","close":8967.8711},{"date":"2023-07-31","close":8949.9727},{"date":"2023-08-01","close":9021.5713},{"date":"2023-08-02","close":9504.8701},{"date":"2023-08-03","close":9379.5703},{"date":"2023-08-04","close":9379.5703},{"date":"2023-08-07","close":9657.0195},{"date":"2023-08-08","close":9424.3193},{"date":"2023-08-09","close":9370.6201},{"date":"2023-08-10","close":9424.3193},{"date":"2023-08-11","close":9531.7197},{"date":"2023-08-14","close":9701.7686},{"date":"2023-08-16","close":9997.1182},{"date":"2023-08-17","close":9773.3691},{"date":"2023-08-18","close":9800.2197},{"date":"2023-08-21","close":9451.1709},{"date":"2023-08-22","close":9469.0693},{"date":"2023-08-23","close":9567.5205},{"date":"2023-08-24","close":9218.4717},{"date":"2023-08-25","close":9281.1211},{"date":"2023-08-28","close":9290.0703},{"date":"2023-08-29","close":9334.8203},{"date":"2023-08-30","close":9415.3701},{"date":"2023-08-31","close":9460.1191},{"date":"2023-09-01","close":9513.8193},{"date":"2023-09-04","close":9352.7197},{"date":"2023-09-05","close":9245.3203},{"date":"2023-09-06","close":9281.1211},{"date":"2023-09-07","close":9370.6201},{"date":"2023-09-08","close":9307.9707},{"date":"2023-09-11","close":9245.3203},{"date":"2023-09-12","close":9209.5215},{"date":"2023-09-13","close":9236.3711},{"date":"2023-09-14","close":9146.8711},{"date":"2023-09-15","close":9084.2217},{"date":"2023-09-18","close":9120.0215},{"date":"2023-09-19","close":9128.9707},{"date":"2023-09-20","close":9182.6709},{"date":"2023-09-21","close":9307.9707},{"date":"2023-09-22","close":9066.3223},{"date":"2023-09-25","close":9137.9209},{"date":"2023-09-26","close":9361.6699},{"date":"2023-09-27","close":9182.6709},{"date":"2023-10-04","close":9442.2207},{"date":"2023-10-05","close":9263.2207},{"date":"2023-10-06","close":9137.9209},{"date":"2023-10-10","close":9164.7715},{"date":"2023-10-11","close":9182.6709},{"date":"2023-10-12","close":9155.8213},{"date":"2023-10-13","close":9128.9707},{"date":"2023-10-16","close":8923.1211},{"date":"2023-10-17","close":8949.9727},{"date":"2023-10-18","close":9155.8213},{"date":"2023-10-19","close":9209.5215},{"date":"2023-10-20","close":9334.8203},{"date":"2023-10-23","close":9272.1709},{"date":"2023-10-24","close":9164.7715},{"date":"2023-10-25","close":9057.3711},{"date":"2023-10-26","close":9182.6709},{"date":"2023-10-27","close":9093.1709},{"date":"2023-10-30","close":9030.5215},{"date":"2023-10-31","close":9084.2217},{"date":"2023-11-01","close":8985.7715},{"date":"2023-11-02","close":8941.0225},{"date":"2023-11-03","close":8941.0225},{"date":"2023-11-06","close":8627.7725},{"date":"2023-11-07","close":8565.123},{"date":"2023-11-08","close":8457.7217},{"date":"2023-11-09","close":8484.5732},{"date":"2023-11-10","close":8430.874},{"date":"2023-11-13","close":8171.3237},{"date":"2023-11-14","close":8305.5742},{"date":"2023-11-15","close":8386.124},{"date":"2023-11-16","close":8368.2236},{"date":"2023-11-17","close":8207.125},{"date":"2023-11-20","close":8260.8242},{"date":"2023-11-21","close":8260.8242},{"date":"2023-11-22","close":8278.7236},{"date":"2023-11-23","close":8269.7744},{"date":"2023-11-24","close":8296.623},{"date":"2023-11-27","close":8305.5742},{"date":"2023-11-28","close":8260.8242},{"date":"2023-11-29","close":8251.874},{"date":"2023-11-30","close":8189.2227},{"date":"2023-12-01","close":8207.125},{"date":"2023-12-04","close":8180.2739},{"date":"2023-12-05","close":8341.374},{"date":"2023-12-06","close":8430.874},{"date":"2023-12-07","close":8359.2734},{"date":"2023-12-08","close":8278.7236},{"date":"2023-12-11","close":8368.2236},{"date":"2023-12-12","close":8377.1748},{"date":"2023-12-13","close":8350.3223},{"date":"2023-12-14","close":8233.9736},{"date":"2023-12-15","close":8314.5234},{"date":"2023-12-18","close":8484.5732},{"date":"2023-12-19","close":8591.9727},{"date":"2023-12-20","close":8484.5732},{"date":"2023-12-21","close":8484.5732},{"date":"2023-12-22","close":8502.4736},{"date":"2023-12-26","close":8574.0732},{"date":"2023-12-27","close":8610.6367},{"date":"2023-12-28","close":8702.0439},{"date":"2024-01-02","close":8811.7334},{"date":"2024-01-03","close":8857.4375},{"date":"2024-01-04","close":9213.9297},{"date":"2024-01-05","close":9104.2393},{"date":"2024-01-08","close":9204.7871},{"date":"2024-01-09","close":9140.8027},{"date":"2024-01-10","close":9140.8027},{"date":"2024-01-11","close":9122.5215},{"date":"2024-01-12","close":9140.8027},{"date":"2024-01-15","close":9140.8027},{"date":"2024-01-16","close":9186.5068},{"date":"2024-01-17","close":9213.9297},{"date":"2024-01-18","close":9168.2256},{"date":"2024-01-19","close":9168.2256},{"date":"2024-01-22","close":9405.8857},{"date":"2024-01-23","close":9533.8574},{"date":"2024-01-24","close":9415.0273},{"date":"2024-01-25","close":9369.3232},{"date":"2024-01-26","close":9314.4785},{"date":"2024-01-29","close":9780.6592},{"date":"2024-01-30","close":9789.7998},{"date":"2024-01-31","close":9780.6592},{"date":"2024-02-01","close":9424.168},{"date":"2024-02-02","close":9479.0127},{"date":"2024-02-05","close":9451.5898},{"date":"2024-02-06","close":9552.1377},{"date":"2024-02-07","close":9552.1377},{"date":"2024-02-08","close":9424.168},{"date":"2024-02-13","close":9305.3379},{"date":"2024-02-14","close":9451.5898},{"date":"2024-02-15","close":9469.8721},{"date":"2024-02-16","close":9524.7158},{"date":"2024-02-19","close":9597.8438},{"date":"2024-02-20","close":9652.6885},{"date":"2024-02-21","close":9533.8574},{"date":"2024-02-22","close":9643.5469},{"date":"2024-02-23","close":9643.5469},{"date":"2024-02-26","close":9661.8281},{"date":"2024-02-27","close":9744.0957},{"date":"2024-02-28","close":9698.3916},{"date":"2024-02-29","close":9597.8438},{"date":"2024-03-04","close":9625.2646},{"date":"2024-03-05","close":9862.9258},{"date":"2024-03-06","close":9826.3633},{"date":"2024-03-07","close":9780.6592},{"date":"2024-03-08","close":9689.251},{"date":"2024-03-11","close":9634.4062},{"date":"2024-03-12","close":9661.8281},{"date":"2024-03-13","close":9670.9678},{"date":"2024-03-14","close":9689.251},{"date":"2024-03-15","close":9917.7715},{"date":"2024-03-18","close":9625.2646},{"date":"2024-03-19","close":9734.9551},{"date":"2024-03-20","close":9634.4062},{"date":"2024-03-21","close":9625.2646},{"date":"2024-03-22","close":9597.8438},{"date":"2024-03-25","close":9744.0957},{"date":"2024-03-26","close":9652.6885},{"date":"2024-03-27","close":9725.8135},{"date":"2024-03-28","close":9817.2217},{"date":"2024-03-29","close":9945.1934},{"date":"2024-04-01","close":10228.5586},{"date":"2024-04-02","close":10191.9941},{"date":"2024-04-03","close":10292.5449},{"date":"2024-04-04","close":10237.6992},{"date":"2024-04-05","close":10356.5303},{"date":"2024-04-08","close":10228.5586},{"date":"2024-04-09","close":10265.1211},{"date":"2024-04-11","close":10155.4316},{"date":"2024-04-12","close":10109.7285},{"date":"2024-04-15","close":9972.6162},{"date":"2024-04-16","close":10246.8398},{"date":"2024-04-17","close":10420.5137},{"date":"2024-04-18","close":10265.1211},{"date":"2024-04-19","close":10182.8545},{"date":"2024-04-22","close":10191.9941},{"date":"2024-04-23","close":10091.4453},{"date":"2024-04-24","close":10164.5723},{"date":"2024-04-25","close":10128.0088},{"date":"2024-04-26","close":10118.8691},{"date":"2024-04-29","close":10054.8838},{"date":"2024-04-30","close":9963.4756},{"date":"2024-05-02","close":9917.7715},{"date":"2024-05-03","close":9926.9121},{"date":"2024-05-07","close":9926.9121},{"date":"2024-05-08","close":10045.7412},{"date":"2024-05-09","close":9945.1934},{"date":"2024-05-10","close":9890.3486},{"date":"2024-05-13","close":10054.8838},{"date":"2024-05-14","close":10064.0244},{"date":"2024-05-16","close":10219.417},{"date":"2024-05-17","close":10100.5869},{"date":"2024-05-20","close":10064.0244},{"date":"2024-05-21","close":10265.1211},{"date":"2024-05-22","close":10210.2764},{"date":"2024-05-23","close":10182.8545},{"date":"2024-05-24","close":10228.5586},{"date":"2024-05-27","close":10137.1494},{"date":"2024-05-28","close":10009.1797},{"date":"2024-05-29","close":10164.5723},{"date":"2024-05-30","close":10173.7139},{"date":"2024-05-31","close":9972.6162},{"date":"2024-06-03","close":10128.0088},{"date":"2024-06-04","close":10000.0381},{"date":"2024-06-05","close":10018.3193},{"date":"2024-06-07","close":9890.3486},{"date":"2024-06-10","close":9762.3779},{"date":"2024-06-11","close":9634.4062},{"date":"2024-06-12","close":9744.0957},{"date":"2024-06-13","close":9707.5332},{"date":"2024-06-14","close":9588.7031},{"date":"2024-06-17","close":9625.2646},{"date":"2024-06-18","close":9762.3779},{"date":"2024-06-19","close":9716.6729},{"date":"2024-06-20","close":9753.2363},{"date":"2024-06-21","close":9808.0811},{"date":"2024-06-24","close":9753.2363},{"date":"2024-06-25","close":9945.1934},{"date":"2024-06-26","close":9954.333},{"date":"2024-06-27","close":9982.3223},{"date":"2024-06-28","close":9982.3223},{"date":"2024-07-01","close":9786.4072},{"date":"2024-07-02","close":9674.457},{"date":"2024-07-03","close":9711.7734},{"date":"2024-07-04","close":9599.8213},{"date":"2024-07-05","close":9413.2363},{"date":"2024-07-08","close":9562.5049},{"date":"2024-07-09","close":9413.2363},{"date":"2024-07-10","close":9357.2607},{"date":"2024-07-11","close":9366.5898},{"date":"2024-07-12","close":9553.1748},{"date":"2024-07-15","close":9506.5293},{"date":"2024-07-16","close":9431.8945},{"date":"2024-07-17","close":9487.8711},{"date":"2024-07-18","close":9431.8945},{"date":"2024-07-19","close":9543.8457},{"date":"2024-07-22","close":9674.457},{"date":"2024-07-23","close":9758.4189},{"date":"2024-07-24","close":9674.457},{"date":"2024-07-25","close":9805.0654},{"date":"2024-07-26","close":9879.7002},{"date":"2024-07-29","close":9711.7734},{"date":"2024-07-30","close":9851.7129},{"date":"2024-07-31","close":9767.749},{"date":"2024-08-01","close":9861.041},{"date":"2024-08-02","close":9795.7373},{"date":"2024-08-05","close":9618.4805},{"date":"2024-08-06","close":9534.5166},{"date":"2024-08-07","close":9562.5049},{"date":"2024-08-08","close":9562.5049},{"date":"2024-08-09","close":9571.834},{"date":"2024-08-12","close":9627.8105},{"date":"2024-08-13","close":9627.8105},{"date":"2024-08-14","close":9665.127},{"date":"2024-08-16","close":9674.457},{"date":"2024-08-19","close":9543.8457},{"date":"2024-08-20","close":9562.5049},{"date":"2024-08-21","close":9543.8457},{"date":"2024-08-22","close":9665.127},{"date":"2024-08-23","close":9693.1143},{"date":"2024-08-26","close":9571.834},{"date":"2024-08-27","close":9590.4922},{"date":"2024-08-28","close":9646.4678},{"date":"2024-08-29","close":9618.4805},{"date":"2024-08-30","close":9609.1514},{"date":"2024-09-02","close":9758.4189},{"date":"2024-09-03","close":9889.0303},{"date":"2024-09-04","close":9777.0781},{"date":"2024-09-05","close":9655.7979},{"date":"2024-09-06","close":9627.8105},{"date":"2024-09-09","close":9599.8213},{"date":"2024-09-10","close":9487.8711},{"date":"2024-09-11","close":9497.2002},{"date":"2024-09-12","close":9515.8594},{"date":"2024-09-13","close":9534.5166},{"date":"2024-09-19","close":9590.4922},{"date":"2024-09-20","close":9562.5049},{"date":"2024-09-23","close":9534.5166},{"date":"2024-09-24","close":9534.5166},{"date":"2024-09-25","close":9497.2002},{"date":"2024-09-26","close":9422.5654},{"date":"2024-09-27","close":9375.9189},{"date":"2024-09-30","close":9347.9316},{"date":"2024-10-02","close":9357.2607},{"date":"2024-10-04","close":9431.8945},{"date":"2024-10-07","close":9413.2363},{"date":"2024-10-08","close":9413.2363},{"date":"2024-10-10","close":9357.2607},{"date":"2024-10-11","close":9366.5898},{"date":"2024-10-14","close":9319.9443},{"date":"2024-10-15","close":9329.2734},{"date":"2024-10-16","close":9310.6143},{"date":"2024-10-17","close":9310.6143},{"date":"2024-10-18","close":9310.6143},{"date":"2024-10-21","close":9301.2861},{"date":"2024-10-22","close":9301.2861},{"date":"2024-10-23","close":9282.627},{"date":"2024-10-24","close":9291.9561},{"date":"2024-10-25","close":9273.2979},{"date":"2024-10-28","close":9226.6514},{"date":"2024-10-29","close":9077.3828},{"date":"2024-10-30","close":9002.748},{"date":"2024-10-31","close":9049.3945},{"date":"2024-11-01","close":9226.6514},{"date":"2024-11-04","close":9207.9922},{"date":"2024-11-05","close":9207.9922},{"date":"2024-11-06","close":9198.6621},{"date":"2024-11-07","close":9142.6875},{"date":"2024-11-08","close":9142.6875},{"date":"2024-11-11","close":8974.7598},{"date":"2024-11-12","close":8816.1621},{"date":"2024-11-13","close":9058.7236},{"date":"2024-11-14","close":9021.4072},{"date":"2024-11-15","close":9142.6875},{"date":"2024-11-18","close":9096.041},{"date":"2024-11-19","close":9310.6143},{"date":"2024-11-20","close":9310.6143},{"date":"2024-11-21","close":9207.9922},{"date":"2024-11-22","close":9263.9678},{"date":"2024-11-25","close":9273.2979},{"date":"2024-11-26","close":9347.9316},{"date":"2024-11-27","close":9487.8711},{"date":"2024-11-28","close":9590.4922},{"date":"2024-11-29","close":9618.4805},{"date":"2024-12-02","close":9674.457},{"date":"2024-12-03","close":9543.8457},{"date":"2024-12-04","close":9534.5166},{"date":"2024-12-05","close":9469.2129},{"date":"2024-12-06","close":9366.5898},{"date":"2024-12-09","close":9310.6143},{"date":"2024-12-10","close":9366.5898},{"date":"2024-12-11","close":9441.2246},{"date":"2024-12-12","close":9478.541},{"date":"2024-12-13","close":9758.4189},{"date":"2024-12-16","close":9655.7979},{"date":"2024-12-17","close":9553.1748},{"date":"2024-12-18","close":9543.8457},{"date":"2024-12-19","close":9571.834},{"date":"2024-12-20","close":9637.1387},{"date":"2024-12-23","close":9534.5166},{"date":"2024-12-24","close":9627.8105},{"date":"2024-12-26","close":9702.4443},{"date":"2024-12-27","close":9645.2021},{"date":"2024-12-30","close":9645.2021},{"date":"2025-01-02","close":9578.4209},{"date":"2025-01-03","close":9587.9609},{"date":"2025-01-06","close":9587.9609},{"date":"2025-01-07","close":9654.7432},{"date":"2025-01-08","close":9587.9609},{"date":"2025-01-09","close":9568.8809},{"date":"2025-01-10","close":9540.2598},{"date":"2025-01-13","close":9511.6396},{"date":"2025-01-14","close":9454.3975},{"date":"2025-01-15","close":9607.042},{"date":"2025-01-16","close":9521.1787},{"date":"2025-01-17","close":9492.5586},{"date":"2025-01-20","close":9387.6162},{"date":"2025-01-21","close":9358.9941},{"date":"2025-01-22","close":9368.5352},{"date":"2025-01-23","close":9416.2363},{"date":"2025-01-24","close":9358.9941},{"date":"2025-01-31","close":9206.3506},{"date":"2025-02-03","close":9339.915},{"date":"2025-02-04","close":9273.1328},{"date":"2025-02-05","close":9254.0518},{"date":"2025-02-06","close":9196.8105},{"date":"2025-02-07","close":9244.5117},{"date":"2025-02-10","close":9254.0518},{"date":"2025-02-11","close":9387.6162},{"date":"2025-02-12","close":9301.7529},{"date":"2025-02-13","close":9263.5918},{"date":"2025-02-14","close":9254.0518},{"date":"2025-02-17","close":9273.1328},{"date":"2025-02-18","close":9330.374},{"date":"2025-02-19","close":9368.5352},{"date":"2025-02-20","close":9378.0752},{"date":"2025-02-21","close":9397.1562},{"date":"2025-02-24","close":9368.5352},{"date":"2025-02-25","close":9311.293},{"date":"2025-02-26","close":9301.7529},{"date":"2025-02-27","close":9311.293},{"date":"2025-02-28","close":9320.834},{"date":"2025-03-04","close":9339.915},{"date":"2025-03-05","close":9301.7529},{"date":"2025-03-06","close":9301.7529},{"date":"2025-03-07","close":9273.1328},{"date":"2025-03-10","close":9196.8105},{"date":"2025-03-11","close":9149.1094},{"date":"2025-03-12","close":9158.6494},{"date":"2025-03-13","close":9187.2695},{"date":"2025-03-14","close":9177.7295},{"date":"2025-03-17","close":9158.6494},{"date":"2025-03-18","close":9168.1904},{"date":"2025-03-19","close":9234.9707},{"date":"2025-03-20","close":9177.7295},{"date":"2025-03-21","close":9225.4316},{"date":"2025-03-24","close":9282.6729},{"date":"2025-03-25","close":9292.2129},{"date":"2025-03-26","close":9206.3506},{"date":"2025-03-27","close":9301.7529},{"date":"2025-03-28","close":9254.0518},{"date":"2025-03-31","close":9244.5117},{"date":"2025-04-01","close":9225.4316},{"date":"2025-04-02","close":9215.8916},{"date":"2025-04-03","close":9168.1904},{"date":"2025-04-04","close":9168.1904},{"date":"2025-04-07","close":8891.5225},{"date":"2025-04-08","close":9015.5449},{"date":"2025-04-09","close":8901.0615},{"date":"2025-04-10","close":9091.8672},{"date":"2025-04-11","close":8996.4648},{"date":"2025-04-14","close":9168.1904},{"date":"2025-04-15","close":9206.3506},{"date":"2025-04-16","close":9206.3506},{"date":"2025-04-17","close":9177.7295},{"date":"2025-04-18","close":9282.6729},{"date":"2025-04-21","close":9406.6953},{"date":"2025-04-22","close":9349.4541},{"date":"2025-04-23","close":9387.6162},{"date":"2025-04-24","close":9387.6162},{"date":"2025-04-25","close":9339.915},{"date":"2025-04-28","close":9435.3174},{"date":"2025-04-29","close":9483.0186},{"date":"2025-04-30","close":9559.3408},{"date":"2025-05-02","close":9673.8232},{"date":"2025-05-07","close":9711.9844},{"date":"2025-05-08","close":9654.7432},{"date":"2025-05-09","close":9826.4678},{"date":"2025-05-12","close":9807.3867},{"date":"2025-05-13","close":9836.0078},{"date":"2025-05-14","close":9960.0312},{"date":"2025-05-15","close":9883.709},{"date":"2025-05-16","close":9759.6855},{"date":"2025-05-19","close":9702.4443},{"date":"2025-05-20","close":9902.79},{"date":"2025-05-21","close":9864.6279},{"date":"2025-05-22","close":9855.0879},{"date":"2025-05-23","close":9998.1924},{"date":"2025-05-26","close":9912.3291},{"date":"2025-05-27","close":9797.8467},{"date":"2025-05-28","close":9816.9268},{"date":"2025-05-29","close":9921.8701},{"date":"2025-05-30","close":9883.709},{"date":"2025-06-02","close":9931.4102},{"date":"2025-06-04","close":9683.3643},{"date":"2025-06-05","close":9721.5244},{"date":"2025-06-09","close":9597.501},{"date":"2025-06-10","close":9530.7197},{"date":"2025-06-11","close":9855.0879},{"date":"2025-06-12","close":9731.0654},{"date":"2025-06-13","close":9778.7666},{"date":"2025-06-16","close":9816.9268},{"date":"2025-06-17","close":9845.5488},{"date":"2025-06-18","close":9921.8701},{"date":"2025-06-19","close":10017.2734},{"date":"2025-06-20","close":10017.2734},{"date":"2025-06-23","close":9960.0312},{"date":"2025-06-24","close":10055.4336},{"date":"2025-06-25","close":10064.9746},{"date":"2025-06-26","close":10055.4336},{"date":"2025-06-27","close":10045.6709},{"date":"2025-06-30","close":9987.0957},{"date":"2025-07-01","close":9869.9453},{"date":"2025-07-02","close":9830.8955},{"date":"2025-07-03","close":9840.6572},{"date":"2025-07-04","close":9811.3701},{"date":"2025-07-07","close":9879.708},{"date":"2025-07-08","close":9889.4707},{"date":"2025-07-09","close":9957.8086},{"date":"2025-07-10","close":10035.9092},{"date":"2025-07-11","close":10143.2969},{"date":"2025-07-14","close":10006.6211},{"date":"2025-07-15","close":9996.8584},{"date":"2025-07-16","close":10162.8223},{"date":"2025-07-17","close":10319.0225},{"date":"2025-07-18","close":10211.6348},{"date":"2025-07-21","close":10240.9229},{"date":"2025-07-22","close":10094.4844},{"date":"2025-07-23","close":10055.4336},{"date":"2025-07-24","close":10133.5342},{"date":"2025-07-25","close":10172.585},{"date":"2025-07-28","close":10182.3467},{"date":"2025-07-29","close":10114.0088},{"date":"2025-07-30","close":10114.0088},{"date":"2025-07-31","close":10279.9727},{"date":"2025-08-01","close":10055.4336},{"date":"2025-08-04","close":10133.5342},{"date":"2025-08-05","close":10133.5342},{"date":"2025-08-06","close":10162.8223},{"date":"2025-08-07","close":10250.6846},{"date":"2025-08-08","close":10309.2607},{"date":"2025-08-11","close":10279.9727},{"date":"2025-08-12","close":10231.1602},{"date":"2025-08-13","close":10240.9229},{"date":"2025-08-14","close":10260.4473},{"date":"2025-08-18","close":10133.5342},{"date":"2025-08-19","close":10104.2471},{"date":"2025-08-20","close":10104.2471},{"date":"2025-08-21","close":10153.0596},{"date":"2025-08-22","close":10260.4473},{"date":"2025-08-25","close":10240.9229},{"date":"2025-08-26","close":10201.8721},{"date":"2025-08-27","close":10172.585},{"date":"2025-08-28","close":10250.6846},{"date":"2025-08-29","close":10201.8721},{"date":"2025-09-01","close":9866.8623},{"date":"2025-09-02","close":10153.0596},{"date":"2025-09-03","close":10104.2471},{"date":"2025-09-04","close":10153.0596},{"date":"2025-09-05","close":10133.5342},{"date":"2025-09-08","close":10123.7715},{"date":"2025-09-09","close":10104.2471},{"date":"2025-09-10","close":10065.1963},{"date":"2025-09-11","close":10074.959},{"date":"2025-09-12","close":10153.0596},{"date":"2025-09-15","close":10143.2969},{"date":"2025-09-16","close":10153.0596},{"date":"2025-09-17","close":10172.585},{"date":"2025-09-18","close":10065.1963},{"date":"2025-09-19","close":10320.0},{"date":"2025-09-22","close":10074.959},{"date":"2025-09-23","close":10084.7217},{"date":"2025-09-24","close":10153.0596},{"date":"2025-09-25","close":10328.7852},{"date":"2025-09-26","close":10553.3242},{"date":"2025-09-29","close":10963.3516},{"date":"2025-09-30","close":10797.3887},{"date":"2025-10-01","close":10621.6621},{"date":"2025-10-02","close":10738.8125},{"date":"2025-10-10","close":10729.0508},{"date":"2025-10-13","close":10514.2744},{"date":"2025-10-14","close":10563.0869},{"date":"2025-10-15","close":10738.8125},{"date":"2025-10-16","close":10514.2744},{"date":"2025-10-17","close":10358.0732},{"date":"2025-10-20","close":10445.9365},{"date":"2025-10-21","close":10504.5117},{"date":"2025-10-22","close":10455.6982},{"date":"2025-10-23","close":10436.1738},{"date":"2025-10-24","close":10397.123},{"date":"2025-10-27","close":10348.3105},{"date":"2025-10-28","close":10445.9365},{"date":"2025-10-29","close":10162.8223},{"date":"2025-10-30","close":10192.1094},{"date":"2025-10-31","close":10201.8721},{"date":"2025-11-03","close":10114.0088},{"date":"2025-11-04","close":10104.2471},{"date":"2025-11-05","close":10055.4336},{"date":"2025-11-06","close":10192.1094},{"date":"2025-11-07","close":10143.2969},{"date":"2025-11-10","close":10240.9229},{"date":"2025-11-11","close":10250.6846},{"date":"2025-11-12","close":10328.7852},{"date":"2025-11-13","close":10299.498},{"date":"2025-11-14","close":10455.6982},{"date":"2025-11-17","close":10484.9863},{"date":"2025-11-18","close":10309.2607},{"date":"2025-11-19","close":10240.9229},{"date":"2025-11-20","close":10338.5479},{"date":"2025-11-21","close":10572.8496},{"date":"2025-11-24","close":10582.6123},{"date":"2025-11-25","close":10572.8496},{"date":"2025-11-26","close":10621.6621},{"date":"2025-11-27","close":10592.374},{"date":"2025-11-28","close":10699.7627},{"date":"2025-12-01","close":10719.2881},{"date":"2025-12-02","close":10670.4746},{"date":"2025-12-03","close":10719.2881},{"date":"2025-12-04","close":10650.9502},{"date":"2025-12-05","close":10650.9502},{"date":"2025-12-08","close":10553.3242},{"date":"2025-12-09","close":10553.3242},{"date":"2025-12-10","close":10621.6621},{"date":"2025-12-11","close":10650.9502},{"date":"2025-12-12","close":10748.5752},{"date":"2025-12-15","close":10758.3379},{"date":"2025-12-16","close":10738.8125},{"date":"2025-12-17","close":10729.0508},{"date":"2025-12-18","close":10680.2373},{"date":"2025-12-19","close":10738.8125},{"date":"2025-12-22","close":10748.5752},{"date":"2025-12-23","close":10699.7627},{"date":"2025-12-24","close":10641.1875},{"date":"2025-12-26","close":10690.0},{"date":"2025-12-29","close":10640.0},{"date":"2025-12-30","close":10560.0},{"date":"2026-01-02","close":10330.0},{"date":"2026-01-05","close":10320.0},{"date":"2026-01-06","close":10200.0},{"date":"2026-01-07","close":10160.0},{"date":"2026-01-08","close":10050.0},{"date":"2026-01-09","close":10070.0},{"date":"2026-01-12","close":10020.0},{"date":"2026-01-13","close":10020.0},{"date":"2026-01-14","close":10010.0},{"date":"2026-01-15","close":10000.0},{"date":"2026-01-16","close":9950.0},{"date":"2026-01-19","close":10100.0},{"date":"2026-01-20","close":10230.0},{"date":"2026-01-21","close":10140.0},{"date":"2026-01-22","close":9843.9473},{"date":"2026-01-23","close":9892.6318},{"date":"2026-01-26","close":9843.9473},{"date":"2026-01-27","close":9805.0},{"date":"2026-01-28","close":9736.8418},{"date":"2026-01-29","close":9736.8418},{"date":"2026-01-30","close":9990.0},{"date":"2026-02-02","close":9890.0},{"date":"2026-02-03","close":10050.0},{"date":"2026-02-04","close":10200.0},{"date":"2026-02-05","close":10170.0},{"date":"2026-02-06","close":10110.0},{"date":"2026-02-09","close":10200.0},{"date":"2026-02-10","close":10270.0},{"date":"2026-02-11","close":10320.0},{"date":"2026-02-12","close":10470.0},{"date":"2026-02-13","close":10630.0},{"date":"2026-02-19","close":10600.0},{"date":"2026-02-20","close":10750.0},{"date":"2026-02-23","close":10930.0},{"date":"2026-02-24","close":10750.0},{"date":"2026-02-25","close":10780.0},{"date":"2026-02-26","close":10590.0},{"date":"2026-02-27","close":10550.0},{"date":"2026-03-03","close":10390.0},{"date":"2026-03-04","close":10120.0},{"date":"2026-03-05","close":10410.0},{"date":"2026-03-06","close":10300.0},{"date":"2026-03-09","close":10270.0},{"date":"2026-03-10","close":10300.0},{"date":"2026-03-11","close":10320.0},{"date":"2026-03-12","close":10400.0},{"date":"2026-03-13","close":10480.0},{"date":"2026-03-16","close":10540.0},{"date":"2026-03-17","close":10440.0},{"date":"2026-03-18","close":10420.0},{"date":"2026-03-19","close":10340.0},{"date":"2026-03-20","close":10500.0},{"date":"2026-03-23","close":10038.6836},{"date":"2026-03-24","close":10155.5264},{"date":"2026-03-25","close":10136.0527},{"date":"2026-03-26","close":10038.6836},{"date":"2026-03-27","close":9960.7891},{"date":"2026-03-30","close":9892.6318},{"date":"2026-03-31","close":9999.7363},{"date":"2026-04-01","close":9980.2627},{"date":"2026-04-02","close":9873.1572},{"date":"2026-04-03","close":10260.0},{"date":"2026-04-06","close":9941.3154},{"date":"2026-04-07","close":9960.7891},{"date":"2026-04-08","close":9951.0527},{"date":"2026-04-09","close":9941.3154},{"date":"2026-04-10","close":9941.3154},{"date":"2026-04-13","close":10019.21},{"date":"2026-04-14","close":10048.4209},{"date":"2026-04-15","close":9980.2627},{"date":"2026-04-16","close":10028.9473},{"date":"2026-04-17","close":10087.3682},{"date":"2026-04-20","close":9999.7363},{"date":"2026-04-21","close":9951.0527},{"date":"2026-04-22","close":9980.2627},{"date":"2026-04-23","close":9941.3154},{"date":"2026-04-24","close":9921.8418},{"date":"2026-04-27","close":9834.21},{"date":"2026-04-28","close":9873.1572},{"date":"2026-04-29","close":9843.9473},{"date":"2026-04-30","close":9795.2627},{"date":"2026-05-04","close":9775.7891},{"date":"2026-05-06","close":9766.0527},{"date":"2026-05-07","close":9766.0527},{"date":"2026-05-08","close":9766.0527},{"date":"2026-05-11","close":9736.8418},{"date":"2026-05-12","close":9678.4209},{"date":"2026-05-13","close":9581.0527},{"date":"2026-05-14","close":9697.8945},{"date":"2026-05-15","close":9600.5264},{"date":"2026-05-18","close":9649.21},{"date":"2026-05-19","close":9639.4736},{"date":"2026-05-20","close":9590.7891},{"date":"2026-05-21","close":9561.5791},{"date":"2026-05-22","close":9658.9473},{"date":"2026-05-26","close":9561.5791},{"date":"2026-05-27","close":9493.4209},{"date":"2026-05-28","close":9415.5264},{"date":"2026-05-29","close":9435.0},{"date":"2026-06-01","close":9250.0},{"date":"2026-06-02","close":9366.8418},{"date":"2026-06-04","close":9405.7891},{"date":"2026-06-05","close":9503.1572},{"date":"2026-06-08","close":9288.9473},{"date":"2026-06-09","close":9376.5791},{"date":"2026-06-10","close":9357.1055},{"date":"2026-06-11","close":9473.9473},{"date":"2026-06-12","close":9600.5264},{"date":"2026-06-15","close":9620.0},{"date":"2026-06-16","close":9668.6836},{"date":"2026-06-17","close":9668.6836},{"date":"2026-06-18","close":9639.4736},{"date":"2026-06-19","close":9493.4209},{"date":"2026-06-22","close":9396.0527},{"date":"2026-06-23","close":9396.0527},{"date":"2026-06-24","close":9298.6836},{"date":"2026-06-25","close":9318.1572},{"date":"2026-06-26","close":9250.0},{"date":"2026-06-29","close":9510.0},{"date":"2026-06-30","close":9400.0},{"date":"2026-07-01","close":9380.0},{"date":"2026-07-02","close":9370.0},{"date":"2026-07-03","close":9450.0},{"date":"2026-07-06","close":9460.0},{"date":"2026-07-07","close":9490.0},{"date":"2026-07-08","close":9460.0},{"date":"2026-07-09","close":9400.0},{"date":"2026-07-10","close":9430.0},{"date":"2026-07-13","close":9480.0},{"date":"2026-07-14","close":9500.0},{"date":"2026-07-15","close":9620.0},{"date":"2026-07-16","close":9760.0},{"date":"2026-07-20","close":9730.0},{"date":"2026-07-21","close":9620.0},{"date":"2026-07-22","close":9620.0},{"date":"2026-07-23","close":9670.0},{"date":"2026-07-24","close":9790.0},{"date":"2026-07-27","close":9580.0},{"date":"2026-07-28","close":9450.0},{"date":"2026-07-29","close":9300.0},{"date":"2026-07-30","close":9190.0},{"date":"2026-07-31","close":9190.0},{"date":"2026-08-03","close":9060.0},{"date":"2026-08-04","close":9190.0},{"date":"2026-08-05","close":9210.0},{"date":"2026-08-06","close":9190.0},{"date":"2026-08-07","close":9350.0},{"date":"2026-08-10","close":9440.0},{"date":"2026-08-11","close":9460.0},{"date":"2026-08-12","close":9450.0},{"date":"2026-08-13","close":9360.0},{"date":"2026-08-14","close":9510.0},{"date":"2026-08-18","close":9360.0},{"date":"2026-08-19","close":9300.0},{"date":"2026-08-20","close":9180.0},{"date":"2026-08-21","close":9130.0},{"date":"2026-08-24","close":9240.0},{"date":"2026-08-25","close":9260.0},{"date":"2026-08-26","close":9200.0},{"date":"2026-08-27","close":9130.0},{"date":"2026-08-28","close":9270.0},{"date":"2026-08-31","close":9190.0},{"date":"2026-09-01","close":9190.0},{"date":"2026-09-02","close":9130.0},{"date":"2026-09-03","close":9080.0},{"date":"2026-09-04","close":9090.0},{"date":"2026-09-07","close":9100.0},{"date":"2026-09-08","close":9070.0},{"date":"2026-09-09","close":9060.0},{"date":"2026-09-10","close":9050.0},{"date":"2026-09-11","close":9050.0},{"date":"2026-09-14","close":9080.0},{"date":"2026-09-15","close":9010.0},{"date":"2026-09-16","close":9020.0},{"date":"2026-09-17","close":9140.0},{"date":"2026-09-18","close":9110.0},{"date":"2026-09-21","close":9080.0},{"date":"2026-09-22","close":9120.0},{"date":"2026-09-23","close":9120.0},{"date":"2026-09-28","close":9140.0},{"date":"2026-09-29","close":9150.0},{"date":"2026-09-30","close":9160.0},{"date":"2026-10-01","close":9120.0},{"date":"2026-10-02","close":9150.0},{"date":"2026-10-06","close":9080.0},{"date":"2026-10-07","close":9060.0},{"date":"2026-10-08","close":9160.0},{"date":"2026-10-12","close":9130.0},{"date":"2026-10-13","close":9060.0},{"date":"2026-10-14","close":9110.0},{"date":"2026-10-15","close":9000.0},{"date":"2026-10-16","close":9030.0},{"date":"2026-10-19","close":9020.0},{"date":"2026-10-20","close":9080.0},{"date":"2026-10-21","close":9000.0},{"date":"2026-10-22","close":8970.0},{"date":"2026-10-23","close":8860.0}],"chart_data":[{"date":"2024-10-23","open":9301,"high":9311,"low":9236,"close":9283,"volume":34729,"rsi_14":37.93,"sma_20":10050.0,"sma_60":10247.5,"sma_120":10481.75},{"date":"2024-10-24","open":9283,"high":9292,"low":9255,"close":9292,"volume":14564,"rsi_14":37.93,"sma_20":10037.0,"sma_60":10239.17,"sma_120":10472.08},{"date":"2024-10-25","open":9264,"high":9329,"low":9264,"close":9273,"volume":23313,"rsi_14":13.04,"sma_20":10023.0,"sma_60":10232.0,"sma_120":10462.58},{"date":"2024-10-28","open":9255,"high":9301,"low":9189,"close":9227,"volume":37699,"rsi_14":11.54,"sma_20":10008.5,"sma_60":10221.67,"sma_120":10452.75},{"date":"2024-10-29","open":9199,"high":9227,"low":9012,"close":9077,"volume":83653,"rsi_14":7.14,"sma_20":9990.0,"sma_60":10207.33,"sma_120":10442.17},{"date":"2024-10-30","open":9077,"high":9096,"low":8937,"close":9003,"volume":72159,"rsi_14":6.82,"sma_20":9970.0,"sma_60":10194.67,"sma_120":10431.75},{"date":"2024-10-31","open":9003,"high":9105,"low":8975,"close":9049,"volume":29130,"rsi_14":14.58,"sma_20":9954.0,"sma_60":10180.33,"sma_120":10422.17},{"date":"2024-11-01","open":9031,"high":9264,"low":8993,"close":9227,"volume":24594,"rsi_14":41.94,"sma_20":9947.0,"sma_60":10170.67,"sma_120":10414.08},{"date":"2024-11-04","open":9236,"high":9245,"low":9096,"close":9208,"volume":17204,"rsi_14":39.68,"sma_20":9935.0,"sma_60":10159.0,"sma_120":10405.83},{"date":"2024-11-05","open":9217,"high":9255,"low":9171,"close":9208,"volume":8296,"rsi_14":40.98,"sma_20":9924.0,"sma_60":10148.5,"sma_120":10396.5},{"date":"2024-11-06","open":9199,"high":9217,"low":9152,"close":9199,"volume":12265,"rsi_14":40.32,"sma_20":9912.5,"sma_60":10141.0,"sma_120":10388.0},{"date":"2024-11-07","open":9189,"high":9199,"low":8956,"close":9143,"volume":13819,"rsi_14":36.76,"sma_20":9901.0,"sma_60":10134.0,"sma_120":10379.5},{"date":"2024-11-08","open":9143,"high":9152,"low":9124,"close":9143,"volume":11768,"rsi_14":37.31,"sma_20":9889.0,"sma_60":10126.5,"sma_120":10369.5},{"date":"2024-11-11","open":9068,"high":9143,"low":8947,"close":8975,"volume":48472,"rsi_14":29.41,"sma_20":9870.5,"sma_60":10116.0,"sma_120":10357.92},{"date":"2024-11-12","open":8975,"high":9133,"low":8807,"close":8816,"volume":70754,"rsi_14":25.0,"sma_20":9843.0,"sma_60":10102.5,"sma_120":10343.5},{"date":"2024-11-13","open":8863,"high":9105,"low":8816,"close":9059,"volume":37261,"rsi_14":40.0,"sma_20":9829.5,"sma_60":10092.33,"sma_120":10332.33},{"date":"2024-11-14","open":9059,"high":9124,"low":8900,"close":9021,"volume":33198,"rsi_14":39.37,"sma_20":9814.0,"sma_60":10081.5,"sma_120":10321.17},{"date":"2024-11-15","open":9021,"high":9152,"low":8872,"close":9143,"volume":51137,"rsi_14":46.67,"sma_20":9805.0,"sma_60":10072.17,"sma_120":10309.25},{"date":"2024-11-18","open":9143,"high":9180,"low":9049,"close":9096,"volume":34904,"rsi_14":50.81,"sma_20":9794.0,"sma_60":10061.83,"sma_120":10297.42},{"date":"2024-11-19","open":9143,"high":9339,"low":9143,"close":9311,"volume":67468,"rsi_14":61.87,"sma_20":9794.5,"sma_60":10057.67,"sma_120":10287.75},{"date":"2024-11-20","open":9292,"high":9348,"low":9245,"close":9311,"volume":28692,"rsi_14":60.45,"sma_20":9796.0,"sma_60":10053.17,"sma_120":10277.67},{"date":"2024-11-21","open":9329,"high":9329,"low":9180,"close":9208,"volume":24223,"rsi_14":49.21,"sma_20":9791.5,"sma_60":10047.17,"sma_120":10267.5},{"date":"2024-11-22","open":9217,"high":9329,"low":9208,"close":9264,"volume":20343,"rsi_14":52.31,"sma_20":9791.0,"sma_60":10040.0,"sma_120":10259.0},{"date":"2024-11-25","open":9283,"high":9311,"low":9199,"close":9273,"volume":41858,"rsi_14":52.67,"sma_20":9793.5,"sma_60":10032.5,"sma_120":10249.17},{"date":"2024-11-26","open":9311,"high":9404,"low":9264,"close":9348,"volume":29579,"rsi_14":55.8,"sma_20":9808.0,"sma_60":10028.5,"sma_120":10239.92},{"date":"2024-11-27","open":9423,"high":9488,"low":9395,"close":9488,"volume":46936,"rsi_14":62.59,"sma_20":9834.0,"sma_60":10026.67,"sma_120":10233.75},{"date":"2024-11-28","open":9488,"high":9609,"low":9376,"close":9590,"volume":42732,"rsi_14":65.19,"sma_20":9863.0,"sma_60":10025.67,"sma_120":10227.08},{"date":"2024-11-29","open":9609,"high":9674,"low":9507,"close":9618,"volume":39856,"rsi_14":74.13,"sma_20":9884.0,"sma_60":10025.67,"sma_120":10221.83},{"date":"2024-12-02","open":9674,"high":9721,"low":9628,"close":9674,"volume":46652,"rsi_14":84.85,"sma_20":9909.0,"sma_60":10026.83,"sma_120":10216.92},{"date":"2024-12-03","open":9674,"high":9693,"low":9516,"close":9544,"volume":33800,"rsi_14":71.67,"sma_20":9927.0,"sma_60":10023.0,"sma_120":10212.0},{"date":"2024-12-04","open":9451,"high":9609,"low":9451,"close":9535,"volume":44254,"rsi_14":73.5,"sma_20":9945.0,"sma_60":10016.67,"sma_120":10208.17},{"date":"2024-12-05","open":9525,"high":9553,"low":9367,"close":9469,"volume":42288,"rsi_14":65.77,"sma_20":9962.5,"sma_60":10011.17,"sma_120":10204.92},{"date":"2024-12-06","open":9469,"high":9469,"low":9245,"close":9367,"volume":50189,"rsi_14":62.39,"sma_20":9974.5,"sma_60":10006.0,"sma_120":10199.75},{"date":"2024-12-09","open":9059,"high":9684,"low":9059,"close":9311,"volume":128813,"rsi_14":50.0,"sma_20":9992.5,"sma_60":10000.33,"sma_120":10194.42},{"date":"2024-12-10","open":9311,"high":9376,"low":9245,"close":9367,"volume":32963,"rsi_14":52.83,"sma_20":10022.0,"sma_60":9996.17,"sma_120":10190.67},{"date":"2024-12-11","open":9367,"high":9609,"low":9367,"close":9441,"volume":35248,"rsi_14":62.14,"sma_20":10042.5,"sma_60":9995.33,"sma_120":10187.25},{"date":"2024-12-12","open":9460,"high":9609,"low":9423,"close":9479,"volume":40089,"rsi_14":61.39,"sma_20":10067.0,"sma_60":9995.0,"sma_120":10182.92},{"date":"2024-12-13","open":9479,"high":9777,"low":9460,"close":9758,"volume":112487,"rsi_14":70.0,"sma_20":10100.0,"sma_60":9999.33,"sma_120":10181.5},{"date":"2024-12-16","open":9665,"high":9730,"low":9525,"close":9656,"volume":57496,"rsi_14":62.41,"sma_20":10130.0,"sma_60":10001.5,"sma_120":10178.83},{"date":"2024-12-17","open":9656,"high":9702,"low":9516,"close":9553,"volume":38364,"rsi_14":52.71,"sma_20":10143.0,"sma_60":10000.83,"sma_120":10174.75},{"date":"2024-12-18","open":9535,"high":9590,"low":9469,"close":9544,"volume":30601,"rsi_14":47.9,"sma_20":10155.5,"sma_60":10000.5,"sma_120":10171.08},{"date":"2024-12-19","open":9637,"high":9833,"low":9553,"close":9572,"volume":42717,"rsi_14":47.9,"sma_20":10175.0,"sma_60":10001.17,"sma_120":10165.92},{"date":"2024-12-20","open":9693,"high":9693,"low":9535,"close":9637,"volume":27400,"rsi_14":48.33,"sma_20":10195.0,"sma_60":10003.0,"sma_120":10161.25},{"date":"2024-12-23","open":9637,"high":9656,"low":9516,"close":9535,"volume":40751,"rsi_14":49.57,"sma_20":10209.0,"sma_60":10003.67,"sma_120":10157.25},{"date":"2024-12-24","open":9535,"high":9730,"low":9516,"close":9628,"volume":51094,"rsi_14":53.97,"sma_20":10224.0,"sma_60":10007.33,"sma_120":10154.08},{"date":"2024-12-26","open":9628,"high":9749,"low":9618,"close":9702,"volume":56552,"rsi_14":59.84,"sma_20":10235.5,"sma_60":10013.17,"sma_120":10153.33},{"date":"2024-12-27","open":9836,"high":10084,"low":9617,"close":9645,"volume":199743,"rsi_14":52.41,"sma_20":10227.0,"sma_60":10014.67,"sma_120":10151.17},{"date":"2024-12-30","open":9655,"high":9760,"low":9598,"close":9645,"volume":35861,"rsi_14":54.68,"sma_20":10217.0,"sma_60":10016.0,"sma_120":10148.67},{"date":"2025-01-02","open":9645,"high":9702,"low":9540,"close":9578,"volume":37584,"rsi_14":50.0,"sma_20":10200.5,"sma_60":10014.83,"sma_120":10146.58},{"date":"2025-01-03","open":9550,"high":9664,"low":9550,"close":9588,"volume":21066,"rsi_14":47.37,"sma_20":10191.5,"sma_60":10014.17,"sma_120":10146.25},{"date":"2025-01-06","open":9569,"high":9674,"low":9550,"close":9588,"volume":17321,"rsi_14":45.74,"sma_20":10183.0,"sma_60":10013.5,"sma_120":10144.58},{"date":"2025-01-07","open":9531,"high":9664,"low":9531,"close":9655,"volume":28494,"rsi_14":33.96,"sma_20":10181.5,"sma_60":10015.0,"sma_120":10144.83},{"date":"2025-01-08","open":9655,"high":9655,"low":9550,"close":9588,"volume":34705,"rsi_14":35.29,"sma_20":10182.0,"sma_60":10015.17,"sma_120":10145.0},{"date":"2025-01-09","open":9588,"high":9607,"low":9540,"close":9569,"volume":30100,"rsi_14":38.71,"sma_20":10184.5,"sma_60":10015.83,"sma_120":10144.92},{"date":"2025-01-10","open":9569,"high":9569,"low":9502,"close":9540,"volume":27034,"rsi_14":37.89,"sma_20":10182.5,"sma_60":10015.83,"sma_120":10142.92},{"date":"2025-01-13","open":9540,"high":9569,"low":9473,"close":9512,"volume":40517,"rsi_14":34.74,"sma_20":10175.0,"sma_60":10015.67,"sma_120":10141.08},{"date":"2025-01-14","open":9512,"high":9540,"low":9445,"close":9454,"volume":30148,"rsi_14":27.66,"sma_20":10162.5,"sma_60":10014.5,"sma_120":10139.42},{"date":"2025-01-15","open":9493,"high":9607,"low":9473,"close":9607,"volume":42433,"rsi_14":42.42,"sma_20":10143.0,"sma_60":10016.0,"sma_120":10138.58},{"date":"2025-01-16","open":9588,"high":9588,"low":9473,"close":9521,"volume":22998,"rsi_14":32.65,"sma_20":10124.5,"sma_60":10016.17,"sma_120":10137.5},{"date":"2025-01-17","open":9521,"high":9531,"low":9435,"close":9493,"volume":28983,"rsi_14":25.81,"sma_20":10110.0,"sma_60":10015.83,"sma_120":10135.17},{"date":"2025-01-20","open":9483,"high":9483,"low":9359,"close":9388,"volume":41958,"rsi_14":32.0,"sma_20":10090.5,"sma_60":10014.0,"sma_120":10130.75},{"date":"2025-01-21","open":9369,"high":9435,"low":9340,"close":9359,"volume":32127,"rsi_14":30.77,"sma_20":10068.0,"sma_60":10011.5,"sma_120":10125.33},{"date":"2025-01-22","open":9388,"high":9435,"low":9359,"close":9369,"volume":20372,"rsi_14":34.72,"sma_20":10042.5,"sma_60":10009.5,"sma_120":10120.75},{"date":"2025-01-23","open":9359,"high":9435,"low":9359,"close":9416,"volume":23834,"rsi_14":38.16,"sma_20":10025.0,"sma_60":10009.17,"sma_120":10115.42},{"date":"2025-01-24","open":9435,"high":9454,"low":9235,"close":9359,"volume":41934,"rsi_14":35.37,"sma_20":9999.5,"sma_60":10010.5,"sma_120":10108.92},{"date":"2025-01-31","open":9206,"high":9359,"low":9206,"close":9206,"volume":34298,"rsi_14":24.18,"sma_20":9962.0,"sma_60":10010.5,"sma_120":10102.58},{"date":"2025-02-03","open":9206,"high":9369,"low":9206,"close":9340,"volume":42475,"rsi_14":36.73,"sma_20":9946.0,"sma_60":10012.0,"sma_120":10096.17},{"date":"2025-02-04","open":9245,"high":9369,"low":9216,"close":9273,"volume":26569,"rsi_14":34.95,"sma_20":9926.5,"sma_60":10009.17,"sma_120":10089.92},{"date":"2025-02-05","open":9216,"high":9273,"low":9168,"close":9254,"volume":42745,"rsi_14":35.29,"sma_20":9909.5,"sma_60":10006.33,"sma_120":10082.67},{"date":"2025-02-06","open":9273,"high":9283,"low":9187,"close":9197,"volume":47742,"rsi_14":34.29,"sma_20":9889.0,"sma_60":10002.5,"sma_120":10075.5},{"date":"2025-02-07","open":9206,"high":9245,"low":9187,"close":9245,"volume":19156,"rsi_14":39.42,"sma_20":9871.0,"sma_60":9999.67,"sma_120":10070.33},{"date":"2025-02-10","open":9187,"high":9349,"low":9159,"close":9254,"volume":48122,"rsi_14":29.21,"sma_20":9850.0,"sma_60":9998.0,"sma_120":10066.0},{"date":"2025-02-11","open":9254,"high":9388,"low":9159,"close":9388,"volume":27613,"rsi_14":42.55,"sma_20":9839.5,"sma_60":9998.67,"sma_120":10062.58},{"date":"2025-02-12","open":9388,"high":9388,"low":9197,"close":9302,"volume":43427,"rsi_14":40.0,"sma_20":9825.5,"sma_60":10000.83,"sma_120":10058.42},{"date":"2025-02-13","open":9264,"high":9330,"low":9235,"close":9264,"volume":27181,"rsi_14":43.01,"sma_20":9811.0,"sma_60":10005.17,"sma_120":10053.83},{"date":"2025-02-14","open":9264,"high":9321,"low":9206,"close":9254,"volume":34129,"rsi_14":43.96,"sma_20":9797.5,"sma_60":10005.0,"sma_120":10048.67},{"date":"2025-02-17","open":9254,"high":9292,"low":9206,"close":9273,"volume":40287,"rsi_14":44.57,"sma_20":9788.0,"sma_60":10005.83,"sma_120":10043.67},{"date":"2025-02-18","open":9273,"high":9349,"low":9235,"close":9330,"volume":31352,"rsi_14":45.16,"sma_20":9773.5,"sma_60":10005.5,"sma_120":10038.83},{"date":"2025-02-19","open":9330,"high":9388,"low":9283,"close":9369,"volume":33310,"rsi_14":50.55,"sma_20":9765.5,"sma_60":10006.67,"sma_120":10034.25},{"date":"2025-02-20","open":9378,"high":9407,"low":9273,"close":9378,"volume":42547,"rsi_14":61.84,"sma_20":9759.5,"sma_60":10004.17,"sma_120":10030.92},{"date":"2025-02-21","open":9359,"high":9445,"low":9330,"close":9397,"volume":32044,"rsi_14":54.69,"sma_20":9760.0,"sma_60":10002.0,"sma_120":10027.58},{"date":"2025-02-24","open":9397,"high":9426,"low":9349,"close":9369,"volume":30745,"rsi_14":58.33,"sma_20":9760.5,"sma_60":10001.17,"sma_120":10024.17},{"date":"2025-02-25","open":9426,"high":9426,"low":9302,"close":9311,"volume":19502,"rsi_14":54.69,"sma_20":9757.5,"sma_60":9998.33,"sma_120":10019.17},{"date":"2025-02-26","open":9302,"high":9340,"low":9254,"close":9302,"volume":15999,"rsi_14":59.32,"sma_20":9751.5,"sma_60":9995.17,"sma_120":10013.83},{"date":"2025-02-27","open":9273,"high":9349,"low":9273,"close":9311,"volume":14949,"rsi_14":56.36,"sma_20":9749.0,"sma_60":9990.83,"sma_120":10009.67},{"date":"2025-02-28","open":9321,"high":9330,"low":9273,"close":9321,"volume":34363,"rsi_14":56.36,"sma_20":9755.0,"sma_60":9984.17,"sma_120":10005.42},{"date":"2025-03-04","open":9321,"high":9340,"low":9264,"close":9340,"volume":22841,"rsi_14":44.19,"sma_20":9755.0,"sma_60":9976.0,"sma_120":10000.83},{"date":"2025-03-05","open":9359,"high":9369,"low":9283,"close":9302,"volume":16273,"rsi_14":50.0,"sma_20":9756.5,"sma_60":9966.67,"sma_120":9996.17},{"date":"2025-03-06","open":9302,"high":9311,"low":9225,"close":9302,"volume":43290,"rsi_14":55.88,"sma_20":9759.0,"sma_60":9956.33,"sma_120":9991.58},{"date":"2025-03-07","open":9292,"high":9326,"low":9197,"close":9273,"volume":39723,"rsi_14":52.78,"sma_20":9763.0,"sma_60":9947.83,"sma_120":9985.42},{"date":"2025-03-10","open":9254,"high":9273,"low":9120,"close":9197,"volume":85269,"rsi_14":40.48,"sma_20":9760.5,"sma_60":9938.17,"sma_120":9977.42},{"date":"2025-03-11","open":9197,"high":9245,"low":9120,"close":9149,"volume":46290,"rsi_14":26.83,"sma_20":9755.0,"sma_60":9928.83,"sma_120":9970.0},{"date":"2025-03-12","open":9101,"high":9225,"low":9101,"close":9159,"volume":19481,"rsi_14":21.05,"sma_20":9743.0,"sma_60":9921.5,"sma_120":9963.75},{"date":"2025-03-13","open":9159,"high":9216,"low":9130,"close":9187,"volume":17655,"rsi_14":25.0,"sma_20":9737.0,"sma_60":9915.67,"sma_120":9958.0},{"date":"2025-03-14","open":9187,"high":9225,"low":9149,"close":9178,"volume":16887,"rsi_14":20.51,"sma_20":9732.5,"sma_60":9908.67,"sma_120":9952.42},{"date":"2025-03-17","open":9168,"high":9225,"low":9130,"close":9159,"volume":22318,"rsi_14":21.05,"sma_20":9727.5,"sma_60":9900.0,"sma_120":9947.67},{"date":"2025-03-18","open":9159,"high":9197,"low":9130,"close":9168,"volume":16954,"rsi_14":27.27,"sma_20":9722.0,"sma_60":9890.83,"sma_120":9942.92},{"date":"2025-03-19","open":9168,"high":9302,"low":9168,"close":9235,"volume":25296,"rsi_14":41.03,"sma_20":9717.0,"sma_60":9877.83,"sma_120":9938.58},{"date":"2025-03-20","open":9235,"high":9254,"low":9159,"close":9178,"volume":24498,"rsi_14":34.09,"sma_20":9707.0,"sma_60":9865.67,"sma_120":9933.58},{"date":"2025-03-21","open":9178,"high":9245,"low":9149,"close":9225,"volume":21319,"rsi_14":39.58,"sma_20":9699.0,"sma_60":9856.17,"sma_120":9928.5},{"date":"2025-03-24","open":9225,"high":9311,"low":9216,"close":9283,"volume":29929,"rsi_14":44.23,"sma_20":9693.0,"sma_60":9847.83,"sma_120":9924.17},{"date":"2025-03-25","open":9254,"high":9330,"low":9254,"close":9292,"volume":18152,"rsi_14":48.98,"sma_20":9689.0,"sma_60":9839.17,"sma_120":9920.17},{"date":"2025-03-26","open":9292,"high":9302,"low":9197,"close":9206,"volume":22781,"rsi_14":41.38,"sma_20":9683.5,"sma_60":9827.83,"sma_120":9915.42},{"date":"2025-03-27","open":9311,"high":9311,"low":9206,"close":9302,"volume":40589,"rsi_14":52.31,"sma_20":9683.5,"sma_60":9820.0,"sma_120":9911.83},{"date":"2025-03-28","open":9302,"high":9302,"low":9225,"close":9254,"volume":21949,"rsi_14":54.84,"sma_20":9680.5,"sma_60":9809.67,"sma_120":9908.5},{"date":"2025-03-31","open":9283,"high":9388,"low":9168,"close":9245,"volume":93713,"rsi_14":58.62,"sma_20":9676.5,"sma_60":9797.83,"sma_120":9905.5},{"date":"2025-04-01","open":9245,"high":9302,"low":9159,"close":9225,"volume":36108,"rsi_14":55.93,"sma_20":9670.5,"sma_60":9790.5,"sma_120":9902.58},{"date":"2025-04-02","open":9130,"high":9254,"low":9120,"close":9216,"volume":25287,"rsi_14":52.63,"sma_20":9666.0,"sma_60":9783.0,"sma_120":9899.5},{"date":"2025-04-03","open":9216,"high":9283,"low":9120,"close":9168,"volume":57275,"rsi_14":49.18,"sma_20":9659.0,"sma_60":9775.83,"sma_120":9895.33},{"date":"2025-04-04","open":9159,"high":9178,"low":9016,"close":9168,"volume":55013,"rsi_14":50.85,"sma_20":9653.5,"sma_60":9768.5,"sma_120":9891.33},{"date":"2025-04-07","open":9063,"high":9159,"low":8853,"close":8892,"volume":79173,"rsi_14":33.33,"sma_20":9637.5,"sma_60":9756.33,"sma_120":9884.92},{"date":"2025-04-08","open":8901,"high":9073,"low":8901,"close":9016,"volume":23281,"rsi_14":37.63,"sma_20":9630.5,"sma_60":9745.17,"sma_120":9880.08},{"date":"2025-04-09","open":9016,"high":9025,"low":8892,"close":8901,"volume":34987,"rsi_14":35.35,"sma_20":9617.0,"sma_60":9733.17,"sma_120":9874.17},{"date":"2025-04-10","open":9044,"high":9092,"low":8968,"close":9092,"volume":31606,"rsi_14":43.86,"sma_20":9612.0,"sma_60":9724.83,"sma_120":9870.33},{"date":"2025-04-11","open":8987,"high":9884,"low":8949,"close":8996,"volume":605362,"rsi_14":37.29,"sma_20":9602.5,"sma_60":9715.33,"sma_120":9865.58},{"date":"2025-04-14","open":9016,"high":9187,"low":8987,"close":9168,"volume":72147,"rsi_14":45.19,"sma_20":9603.0,"sma_60":9709.33,"sma_120":9862.5},{"date":"2025-04-15","open":9168,"high":9245,"low":9140,"close":9206,"volume":54712,"rsi_14":50.0,"sma_20":9605.0,"sma_60":9705.0,"sma_120":9859.75},{"date":"2025-04-16","open":9254,"high":9254,"low":9159,"close":9206,"volume":26160,"rsi_14":45.83,"sma_20":9603.5,"sma_60":9698.0,"sma_120":9857.0},{"date":"2025-04-17","open":9206,"high":9225,"low":9130,"close":9178,"volume":32545,"rsi_14":46.61,"sma_20":9603.5,"sma_60":9692.0,"sma_120":9854.08},{"date":"2025-04-18","open":9187,"high":9321,"low":9140,"close":9283,"volume":33692,"rsi_14":51.56,"sma_20":9606.5,"sma_60":9688.33,"sma_120":9852.08},{"date":"2025-04-21","open":9340,"high":9407,"low":9273,"close":9407,"volume":53280,"rsi_14":56.83,"sma_20":9613.0,"sma_60":9688.67,"sma_120":9851.33},{"date":"2025-04-22","open":9407,"high":9464,"low":9349,"close":9349,"volume":59868,"rsi_14":54.86,"sma_20":9616.0,"sma_60":9688.5,"sma_120":9850.0},{"date":"2025-04-23","open":9349,"high":9426,"low":9264,"close":9388,"volume":34794,"rsi_14":58.04,"sma_20":9625.5,"sma_60":9688.83,"sma_120":9849.17},{"date":"2025-04-24","open":9397,"high":9416,"low":9359,"close":9388,"volume":13794,"rsi_14":58.04,"sma_20":9630.0,"sma_60":9688.33,"sma_120":9848.75},{"date":"2025-04-25","open":9388,"high":9426,"low":9302,"close":9340,"volume":22745,"rsi_14":69.75,"sma_20":9634.5,"sma_60":9688.0,"sma_120":9849.25},{"date":"2025-04-28","open":9349,"high":9454,"low":9330,"close":9435,"volume":52004,"rsi_14":68.97,"sma_20":9644.5,"sma_60":9692.0,"sma_120":9851.25},{"date":"2025-04-29","open":9454,"high":9512,"low":9416,"close":9483,"volume":44794,"rsi_14":77.98,"sma_20":9658.0,"sma_60":9694.5,"sma_120":9853.25},{"date":"2025-04-30","open":9493,"high":9607,"low":9473,"close":9559,"volume":65696,"rsi_14":75.26,"sma_20":9676.0,"sma_60":9699.5,"sma_120":9854.33},{"date":"2025-05-02","open":9559,"high":9712,"low":9540,"close":9674,"volume":52957,"rsi_14":85.86,"sma_20":9702.5,"sma_60":9706.83,"sma_120":9856.58},{"date":"2025-05-07","open":9674,"high":9712,"low":9607,"close":9712,"volume":33977,"rsi_14":83.53,"sma_20":9731.0,"sma_60":9715.83,"sma_120":9859.17},{"date":"2025-05-08","open":9712,"high":9712,"low":9588,"close":9655,"volume":26562,"rsi_14":77.01,"sma_20":9771.0,"sma_60":9723.0,"sma_120":9861.33},{"date":"2025-05-09","open":9712,"high":9903,"low":9636,"close":9826,"volume":119352,"rsi_14":80.95,"sma_20":9813.5,"sma_60":9733.0,"sma_120":9865.5},{"date":"2025-05-12","open":9826,"high":9912,"low":9674,"close":9807,"volume":71099,"rsi_14":81.73,"sma_20":9861.0,"sma_60":9740.33,"sma_120":9869.5},{"date":"2025-05-13","open":9807,"high":9941,"low":9731,"close":9836,"volume":66406,"rsi_14":80.21,"sma_20":9900.0,"sma_60":9749.67,"sma_120":9875.25},{"date":"2025-05-14","open":9922,"high":9970,"low":9788,"close":9960,"volume":55247,"rsi_14":80.21,"sma_20":9950.5,"sma_60":9761.83,"sma_120":9883.5},{"date":"2025-05-15","open":9960,"high":10008,"low":9874,"close":9884,"volume":46315,"rsi_14":78.57,"sma_20":9988.0,"sma_60":9772.83,"sma_120":9888.92},{"date":"2025-05-16","open":9884,"high":9922,"low":9636,"close":9760,"volume":62622,"rsi_14":68.22,"sma_20":10017.0,"sma_60":9781.33,"sma_120":9893.58},{"date":"2025-05-19","open":9731,"high":9769,"low":9636,"close":9702,"volume":25217,"rsi_14":64.6,"sma_20":10043.0,"sma_60":9787.83,"sma_120":9896.67},{"date":"2025-05-20","open":9702,"high":9960,"low":9702,"close":9903,"volume":47967,"rsi_14":72.87,"sma_20":10081.0,"sma_60":9797.17,"sma_120":9901.92},{"date":"2025-05-21","open":9903,"high":9979,"low":9779,"close":9865,"volume":26461,"rsi_14":68.29,"sma_20":10111.5,"sma_60":9805.67,"sma_120":9904.92},{"date":"2025-05-22","open":9865,"high":9970,"low":9731,"close":9855,"volume":26399,"rsi_14":66.39,"sma_20":10135.0,"sma_60":9813.67,"sma_120":9907.83},{"date":"2025-05-23","open":9855,"high":10075,"low":9826,"close":9998,"volume":83690,"rsi_14":68.25,"sma_20":10169.0,"sma_60":9824.67,"sma_120":9912.92},{"date":"2025-05-26","open":9979,"high":9979,"low":9836,"close":9912,"volume":33134,"rsi_14":60.16,"sma_20":10196.5,"sma_60":9835.17,"sma_120":9916.75},{"date":"2025-05-27","open":9912,"high":9941,"low":9760,"close":9798,"volume":34397,"rsi_14":53.44,"sma_20":10218.0,"sma_60":9843.83,"sma_120":9919.5},{"date":"2025-05-28","open":9912,"high":9912,"low":9712,"close":9817,"volume":49755,"rsi_14":56.69,"sma_20":10243.0,"sma_60":9852.67,"sma_120":9921.75},{"date":"2025-05-29","open":9817,"high":9941,"low":9741,"close":9922,"volume":52548,"rsi_14":54.17,"sma_20":10268.5,"sma_60":9863.17,"sma_120":9923.67},{"date":"2025-05-30","open":9950,"high":10027,"low":9855,"close":9884,"volume":47721,"rsi_14":53.28,"sma_20":10289.5,"sma_60":9872.67,"sma_120":9924.33},{"date":"2025-06-02","open":10065,"high":10065,"low":9884,"close":9931,"volume":27025,"rsi_14":54.03,"sma_20":10309.0,"sma_60":9883.67,"sma_120":9925.17},{"date":"2025-06-04","open":9989,"high":9989,"low":9540,"close":9683,"volume":131105,"rsi_14":39.42,"sma_20":10309.5,"sma_60":9890.33,"sma_120":9923.33},{"date":"2025-06-05","open":9683,"high":9788,"low":9598,"close":9722,"volume":94495,"rsi_14":43.61,"sma_20":10310.0,"sma_60":9898.17,"sma_120":9923.0},{"date":"2025-06-09","open":9712,"high":9741,"low":9569,"close":9598,"volume":130418,"rsi_14":43.61,"sma_20":10307.0,"sma_60":9905.17,"sma_120":9921.67},{"date":"2025-06-10","open":9598,"high":9626,"low":9483,"close":9531,"volume":109129,"rsi_14":43.28,"sma_20":10291.5,"sma_60":9911.83,"sma_120":9920.33},{"date":"2025-06-11","open":9626,"high":9893,"low":9540,"close":9855,"volume":123460,"rsi_14":48.3,"sma_20":10294.0,"sma_60":9924.0,"sma_120":9922.75},{"date":"2025-06-12","open":9884,"high":9989,"low":9731,"close":9731,"volume":84852,"rsi_14":45.51,"sma_20":10288.5,"sma_60":9933.5,"sma_120":9924.58},{"date":"2025-06-13","open":9731,"high":9836,"low":9607,"close":9779,"volume":74768,"rsi_14":47.5,"sma_20":10279.0,"sma_60":9944.0,"sma_120":9926.33},{"date":"2025-06-16","open":9779,"high":9846,"low":9607,"close":9817,"volume":47888,"rsi_14":43.62,"sma_20":10275.5,"sma_60":9955.5,"sma_120":9927.75},{"date":"2025-06-17","open":9798,"high":9874,"low":9722,"close":9846,"volume":66003,"rsi_14":47.55,"sma_20":10280.0,"sma_60":9967.33,"sma_120":9929.08},{"date":"2025-06-18","open":9855,"high":9950,"low":9826,"close":9922,"volume":64461,"rsi_14":54.68,"sma_20":10291.5,"sma_60":9979.33,"sma_120":9928.58},{"date":"2025-06-19","open":9922,"high":10113,"low":9912,"close":10017,"volume":102192,"rsi_14":57.14,"sma_20":10297.5,"sma_60":9994.0,"sma_120":9929.83},{"date":"2025-06-20","open":10170,"high":10275,"low":9922,"close":10017,"volume":167466,"rsi_14":53.68,"sma_20":10305.5,"sma_60":10007.83,"sma_120":9932.0},{"date":"2025-06-23","open":10017,"high":10017,"low":9884,"close":9960,"volume":46372,"rsi_14":52.9,"sma_20":10311.0,"sma_60":10019.67,"sma_120":9933.75},{"date":"2025-06-24","open":9979,"high":10113,"low":9817,"close":10055,"volume":86431,"rsi_14":54.55,"sma_20":10314.0,"sma_60":10033.0,"sma_120":9936.08},{"date":"2025-06-25","open":10065,"high":10141,"low":10008,"close":10065,"volume":51050,"rsi_14":66.95,"sma_20":10322.0,"sma_60":10048.0,"sma_120":9937.92},{"date":"2025-06-26","open":10103,"high":10132,"low":9931,"close":10055,"volume":60653,"rsi_14":65.22,"sma_20":10335.5,"sma_60":10061.17,"sma_120":9940.58},{"date":"2025-06-27","open":10221,"high":10231,"low":9987,"close":10046,"volume":94973,"rsi_14":59.06,"sma_20":10335.5,"sma_60":10071.0,"sma_120":9940.33},{"date":"2025-06-30","open":9968,"high":10134,"low":9958,"close":9987,"volume":32201,"rsi_14":59.52,"sma_20":10327.0,"sma_60":10080.0,"sma_120":9938.92},{"date":"2025-07-01","open":9958,"high":10046,"low":9841,"close":9870,"volume":90762,"rsi_14":39.42,"sma_20":10314.5,"sma_60":10087.33,"sma_120":9938.92},{"date":"2025-07-02","open":9860,"high":9889,"low":9763,"close":9831,"volume":55594,"rsi_14":43.16,"sma_20":10297.5,"sma_60":10094.17,"sma_120":9938.58},{"date":"2025-07-03","open":9850,"high":9880,"low":9811,"close":9841,"volume":46784,"rsi_14":40.66,"sma_20":10294.0,"sma_60":10102.0,"sma_120":9938.92},{"date":"2025-07-04","open":9821,"high":9870,"low":9802,"close":9811,"volume":40277,"rsi_14":36.67,"sma_20":10287.0,"sma_60":10109.33,"sma_120":9938.92},{"date":"2025-07-07","open":9811,"high":9909,"low":9772,"close":9880,"volume":25767,"rsi_14":39.36,"sma_20":10290.0,"sma_60":10122.67,"sma_120":9939.5},{"date":"2025-07-08","open":9880,"high":9977,"low":9870,"close":9889,"volume":42176,"rsi_14":34.48,"sma_20":10297.0,"sma_60":10134.0,"sma_120":9939.58},{"date":"2025-07-09","open":9889,"high":10007,"low":9870,"close":9958,"volume":52819,"rsi_14":32.14,"sma_20":10290.5,"sma_60":10148.5,"sma_120":9940.83},{"date":"2025-07-10","open":9958,"high":10046,"low":9909,"close":10036,"volume":51401,"rsi_14":38.04,"sma_20":10294.5,"sma_60":10161.0,"sma_120":9942.92},{"date":"2025-07-11","open":10036,"high":10173,"low":10036,"close":10143,"volume":47452,"rsi_14":47.42,"sma_20":10301.5,"sma_60":10177.0,"sma_120":9946.17},{"date":"2025-07-14","open":10153,"high":10153,"low":9909,"close":10007,"volume":82601,"rsi_14":35.64,"sma_20":10299.5,"sma_60":10187.67,"sma_120":9948.5},{"date":"2025-07-15","open":10007,"high":10075,"low":9938,"close":9997,"volume":27894,"rsi_14":34.65,"sma_20":10295.5,"sma_60":10197.5,"sma_120":9951.25},{"date":"2025-07-16","open":10026,"high":10231,"low":9977,"close":10163,"volume":83348,"rsi_14":44.44,"sma_20":10296.0,"sma_60":10210.17,"sma_120":9954.08},{"date":"2025-07-17","open":10163,"high":10329,"low":10075,"close":10319,"volume":75931,"rsi_14":62.96,"sma_20":10299.5,"sma_60":10226.0,"sma_120":9959.0},{"date":"2025-07-18","open":10319,"high":10319,"low":10153,"close":10212,"volume":78515,"rsi_14":60.18,"sma_20":10297.5,"sma_60":10238.17,"sma_120":9963.25},{"date":"2025-07-21","open":10153,"high":10251,"low":10143,"close":10241,"volume":26817,"rsi_14":68.27,"sma_20":10300.0,"sma_60":10248.67,"sma_120":9968.67},{"date":"2025-07-22","open":10241,"high":10251,"low":10026,"close":10094,"volume":42970,"rsi_14":61.74,"sma_20":10290.0,"sma_60":10257.67,"sma_120":9973.08},{"date":"2025-07-23","open":10153,"high":10153,"low":9958,"close":10055,"volume":39191,"rsi_14":59.32,"sma_20":10277.5,"sma_60":10265.33,"sma_120":9977.08},{"date":"2025-07-24","open":10104,"high":10290,"low":10036,"close":10134,"volume":61164,"rsi_14":63.41,"sma_20":10269.5,"sma_60":10274.33,"sma_120":9981.33},{"date":"2025-07-25","open":10163,"high":10241,"low":10104,"close":10173,"volume":30642,"rsi_14":62.5,"sma_20":10276.0,"sma_60":10284.83,"sma_120":9986.42},{"date":"2025-07-28","open":10173,"high":10221,"low":10065,"close":10182,"volume":76324,"rsi_14":62.5,"sma_20":10286.0,"sma_60":10293.83,"sma_120":9992.92},{"date":"2025-07-29","open":10251,"high":10251,"low":10007,"close":10114,"volume":56534,"rsi_14":56.67,"sma_20":10298.5,"sma_60":10300.83,"sma_120":9997.67},{"date":"2025-07-30","open":10153,"high":10192,"low":10055,"close":10114,"volume":26407,"rsi_14":53.57,"sma_20":10313.0,"sma_60":10306.5,"sma_120":10003.0},{"date":"2025-07-31","open":10114,"high":10348,"low":10114,"close":10280,"volume":124684,"rsi_14":55.93,"sma_20":10335.5,"sma_60":10313.0,"sma_120":10009.92},{"date":"2025-08-01","open":10280,"high":10319,"low":10007,"close":10055,"volume":102168,"rsi_14":51.97,"sma_20":10348.0,"sma_60":10315.0,"sma_120":10015.42},{"date":"2025-08-04","open":10055,"high":10143,"low":9948,"close":10134,"volume":31093,"rsi_14":55.22,"sma_20":10361.0,"sma_60":10319.33,"sma_120":10021.17},{"date":"2025-08-05","open":10134,"high":10202,"low":10094,"close":10134,"volume":25555,"rsi_14":48.72,"sma_20":10373.5,"sma_60":10320.67,"sma_120":10026.83},{"date":"2025-08-06","open":10134,"high":10202,"low":10085,"close":10163,"volume":29243,"rsi_14":42.31,"sma_20":10384.0,"sma_60":10322.83,"sma_120":10031.58},{"date":"2025-08-07","open":10163,"high":10299,"low":10114,"close":10251,"volume":40255,"rsi_14":51.96,"sma_20":10395.0,"sma_60":10326.0,"sma_120":10037.83},{"date":"2025-08-08","open":10251,"high":10348,"low":10202,"close":10309,"volume":68533,"rsi_14":53.33,"sma_20":10403.5,"sma_60":10328.0,"sma_120":10044.92},{"date":"2025-08-11","open":10309,"high":10329,"low":10212,"close":10280,"volume":56760,"rsi_14":60.22,"sma_20":10417.5,"sma_60":10330.83,"sma_120":10051.83},{"date":"2025-08-12","open":10280,"high":10299,"low":10182,"close":10231,"volume":35120,"rsi_14":59.57,"sma_20":10429.5,"sma_60":10335.0,"sma_120":10058.17},{"date":"2025-08-13","open":10231,"high":10280,"low":10192,"close":10241,"volume":30415,"rsi_14":56.32,"sma_20":10433.5,"sma_60":10340.33,"sma_120":10064.08},{"date":"2025-08-14","open":10241,"high":10309,"low":10212,"close":10260,"volume":17360,"rsi_14":55.29,"sma_20":10430.5,"sma_60":10342.5,"sma_120":10069.83},{"date":"2025-08-18","open":10231,"high":10260,"low":10134,"close":10134,"volume":51979,"rsi_14":47.42,"sma_20":10426.5,"sma_60":10343.17,"sma_120":10074.42},{"date":"2025-08-19","open":10104,"high":10270,"low":10085,"close":10104,"volume":32962,"rsi_14":49.46,"sma_20":10419.5,"sma_60":10343.5,"sma_120":10078.58},{"date":"2025-08-20","open":10104,"high":10104,"low":9977,"close":10104,"volume":52929,"rsi_14":49.46,"sma_20":10420.0,"sma_60":10341.33,"sma_120":10083.0},{"date":"2025-08-21","open":10104,"high":10202,"low":10065,"close":10153,"volume":31849,"rsi_14":41.98,"sma_20":10425.0,"sma_60":10341.5,"sma_120":10088.33},{"date":"2025-08-22","open":10153,"high":10260,"low":10114,"close":10260,"volume":39249,"rsi_14":65.22,"sma_20":10431.5,"sma_60":10345.5,"sma_120":10094.67},{"date":"2025-08-25","open":10329,"high":10329,"low":10143,"close":10241,"volume":23655,"rsi_14":58.73,"sma_20":10435.0,"sma_60":10348.83,"sma_120":10100.75},{"date":"2025-08-26","open":10241,"high":10299,"low":10163,"close":10202,"volume":20838,"rsi_14":55.22,"sma_20":10436.0,"sma_60":10349.67,"sma_120":10106.42},{"date":"2025-08-27","open":10202,"high":10202,"low":10104,"close":10173,"volume":19522,"rsi_14":50.75,"sma_20":10439.0,"sma_60":10350.67,"sma_120":10111.67},{"date":"2025-08-28","open":10192,"high":10280,"low":10104,"close":10251,"volume":33399,"rsi_14":50.0,"sma_20":10446.0,"sma_60":10352.17,"sma_120":10117.92},{"date":"2025-08-29","open":10251,"high":10260,"low":10153,"close":10202,"volume":15658,"rsi_14":41.54,"sma_20":10442.0,"sma_60":10357.17,"sma_120":10123.75},{"date":"2025-09-01","open":9933,"high":9933,"low":9800,"close":9867,"volume":28679,"rsi_14":39.13,"sma_20":10446.0,"sma_60":10360.33,"sma_120":10129.25},{"date":"2025-09-02","open":10134,"high":10202,"low":10094,"close":10153,"volume":13842,"rsi_14":43.94,"sma_20":10447.0,"sma_60":10366.0,"sma_120":10135.58},{"date":"2025-09-03","open":10143,"high":10182,"low":10094,"close":10104,"volume":19403,"rsi_14":40.0,"sma_20":10445.5,"sma_60":10372.0,"sma_120":10141.92},{"date":"2025-09-04","open":10104,"high":10182,"low":10085,"close":10153,"volume":18799,"rsi_14":42.47,"sma_20":10445.0,"sma_60":10373.17,"sma_120":10148.58},{"date":"2025-09-05","open":10153,"high":10153,"low":10055,"close":10134,"volume":31823,"rsi_14":50.0,"sma_20":10439.0,"sma_60":10376.17,"sma_120":10154.83},{"date":"2025-09-08","open":10153,"high":10153,"low":10036,"close":10124,"volume":33772,"rsi_14":51.67,"sma_20":10429.5,"sma_60":10378.17,"sma_120":10161.08},{"date":"2025-09-09","open":10124,"high":10134,"low":10046,"close":10104,"volume":33000,"rsi_14":50.0,"sma_20":10420.5,"sma_60":10379.17,"sma_120":10167.33},{"date":"2025-09-10","open":10104,"high":10104,"low":10046,"close":10065,"volume":40850,"rsi_14":42.62,"sma_20":10412.0,"sma_60":10379.0,"sma_120":10173.17},{"date":"2025-09-11","open":10085,"high":10104,"low":10046,"close":10075,"volume":37604,"rsi_14":31.37,"sma_20":10403.5,"sma_60":10377.67,"sma_120":10178.5},{"date":"2025-09-12","open":10075,"high":10182,"low":9968,"close":10153,"volume":74276,"rsi_14":42.11,"sma_20":10398.0,"sma_60":10376.0,"sma_120":10185.0},{"date":"2025-09-15","open":10153,"high":10182,"low":10036,"close":10143,"volume":66909,"rsi_14":44.44,"sma_20":10398.5,"sma_60":10374.17,"sma_120":10191.0},{"date":"2025-09-16","open":10163,"high":10192,"low":10065,"close":10153,"volume":73796,"rsi_14":48.08,"sma_20":10401.0,"sma_60":10373.5,"sma_120":10196.58},{"date":"2025-09-17","open":10153,"high":10241,"low":10143,"close":10173,"volume":87074,"rsi_14":41.3,"sma_20":10404.5,"sma_60":10371.5,"sma_120":10202.25},{"date":"2025-09-18","open":10173,"high":10183,"low":10055,"close":10065,"volume":100646,"rsi_14":35.19,"sma_20":10399.0,"sma_60":10367.17,"sma_120":10207.58},{"date":"2025-09-19","open":10290,"high":10330,"low":10190,"close":10320,"volume":63376,"rsi_14":44.0,"sma_20":10389.5,"sma_60":10363.5,"sma_120":10212.33},{"date":"2025-09-22","open":10075,"high":10124,"low":10007,"close":10075,"volume":54739,"rsi_14":41.67,"sma_20":10381.0,"sma_60":10364.0,"sma_120":10217.5},{"date":"2025-09-23","open":10075,"high":10173,"low":10065,"close":10085,"volume":95463,"rsi_14":47.73,"sma_20":10375.0,"sma_60":10365.67,"sma_120":10222.83},{"date":"2025-09-24","open":10085,"high":10212,"low":10085,"close":10153,"volume":55779,"rsi_14":50.0,"sma_20":10374.0,"sma_60":10370.5,"sma_120":10228.92},{"date":"2025-09-25","open":10182,"high":10368,"low":10143,"close":10329,"volume":114807,"rsi_14":66.13,"sma_20":10378.0,"sma_60":10379.0,"sma_120":10236.58},{"date":"2025-09-26","open":10329,"high":10553,"low":10251,"close":10553,"volume":162368,"rsi_14":76.19,"sma_20":10396.0,"sma_60":10391.17,"sma_120":10246.58},{"date":"2025-09-29","open":10573,"high":11032,"low":10495,"close":10963,"volume":200097,"rsi_14":85.48,"sma_20":10438.5,"sma_60":10410.83,"sma_120":10260.08},{"date":"2025-09-30","open":10973,"high":10983,"low":10622,"close":10797,"volume":80623,"rsi_14":77.37,"sma_20":10471.5,"sma_60":10426.5,"sma_120":10274.58},{"date":"2025-10-01","open":10797,"high":10797,"low":10573,"close":10622,"volume":65288,"rsi_14":68.18,"sma_20":10498.0,"sma_60":10439.0,"sma_120":10286.5},{"date":"2025-10-02","open":10603,"high":10797,"low":10603,"close":10739,"volume":54326,"rsi_14":69.57,"sma_20":10529.5,"sma_60":10452.83,"sma_120":10300.67},{"date":"2025-10-10","open":10778,"high":10827,"low":10446,"close":10729,"volume":110824,"rsi_14":68.29,"sma_20":10560.0,"sma_60":10464.67,"sma_120":10312.83},{"date":"2025-10-13","open":10417,"high":10827,"low":10417,"close":10514,"volume":95655,"rsi_14":60.0,"sma_20":10580.0,"sma_60":10471.0,"sma_120":10324.0},{"date":"2025-10-14","open":10544,"high":10690,"low":10485,"close":10563,"volume":61089,"rsi_14":60.64,"sma_20":10603.5,"sma_60":10480.5,"sma_120":10334.08},{"date":"2025-10-15","open":10563,"high":10739,"low":10553,"close":10739,"volume":40968,"rsi_14":68.39,"sma_20":10638.0,"sma_60":10493.17,"sma_120":10345.33},{"date":"2025-10-16","open":10739,"high":10739,"low":10251,"close":10514,"volume":57880,"rsi_14":60.56,"sma_20":10660.5,"sma_60":10499.17,"sma_120":10354.67},{"date":"2025-10-17","open":10544,"high":10592,"low":10358,"close":10358,"volume":41303,"rsi_14":56.33,"sma_20":10671.0,"sma_60":10499.83,"sma_120":10362.92},{"date":"2025-10-20","open":10329,"high":10456,"low":10309,"close":10446,"volume":38653,"rsi_14":57.81,"sma_20":10686.5,"sma_60":10503.83,"sma_120":10371.0},{"date":"2025-10-21","open":10348,"high":10553,"low":10348,"close":10505,"volume":44253,"rsi_14":57.63,"sma_20":10704.5,"sma_60":10508.33,"sma_120":10378.5},{"date":"2025-10-22","open":10505,"high":10534,"low":10387,"close":10456,"volume":30648,"rsi_14":52.91,"sma_20":10719.0,"sma_60":10514.5,"sma_120":10386.08},{"date":"2025-10-23","open":10495,"high":10573,"low":10387,"close":10436,"volume":30336,"rsi_14":47.03,"sma_20":10739.0,"sma_60":10521.0,"sma_120":10393.17},{"date":"2025-10-24","open":10534,"high":10544,"low":10329,"close":10397,"volume":53607,"rsi_14":32.32,"sma_20":10755.5,"sma_60":10525.5,"sma_120":10399.92},{"date":"2025-10-27","open":10339,"high":10417,"low":10260,"close":10348,"volume":74085,"rsi_14":34.87,"sma_20":10769.5,"sma_60":10528.5,"sma_120":10406.67},{"date":"2025-10-28","open":10348,"high":10456,"low":10319,"close":10446,"volume":36652,"rsi_14":43.75,"sma_20":10788.0,"sma_60":10533.0,"sma_120":10413.42},{"date":"2025-10-29","open":10436,"high":10436,"low":10163,"close":10163,"volume":58623,"rsi_14":30.38,"sma_20":10788.5,"sma_60":10533.83,"sma_120":10417.33},{"date":"2025-10-30","open":10163,"high":10280,"low":10143,"close":10192,"volume":43887,"rsi_14":32.48,"sma_20":10781.5,"sma_60":10535.17,"sma_120":10420.83},{"date":"2025-10-31","open":10192,"high":10280,"low":10094,"close":10202,"volume":89576,"rsi_14":38.24,"sma_20":10763.5,"sma_60":10533.83,"sma_120":10423.42},{"date":"2025-11-03","open":10202,"high":10251,"low":10055,"close":10114,"volume":57386,"rsi_14":33.57,"sma_20":10720.0,"sma_60":10534.83,"sma_120":10424.92},{"date":"2025-11-04","open":10153,"high":10202,"low":10065,"close":10104,"volume":31269,"rsi_14":23.58,"sma_20":10684.5,"sma_60":10534.33,"sma_120":10426.83},{"date":"2025-11-05","open":10182,"high":10182,"low":9909,"close":10055,"volume":74582,"rsi_14":27.62,"sma_20":10655.5,"sma_60":10533.0,"sma_120":10426.83},{"date":"2025-11-06","open":10055,"high":10251,"low":9968,"close":10192,"volume":59973,"rsi_14":41.75,"sma_20":10626.0,"sma_60":10533.5,"sma_120":10428.17},{"date":"2025-11-07","open":10192,"high":10290,"low":10065,"close":10143,"volume":34967,"rsi_14":34.34,"sma_20":10596.0,"sma_60":10531.67,"sma_120":10428.83},{"date":"2025-11-10","open":10251,"high":10270,"low":10143,"close":10241,"volume":38829,"rsi_14":36.89,"sma_20":10582.0,"sma_60":10530.5,"sma_120":10429.25},{"date":"2025-11-11","open":10241,"high":10329,"low":10153,"close":10251,"volume":42472,"rsi_14":39.39,"sma_20":10566.0,"sma_60":10530.0,"sma_120":10430.42},{"date":"2025-11-12","open":10251,"high":10329,"low":10212,"close":10329,"volume":34168,"rsi_14":44.76,"sma_20":10545.0,"sma_60":10531.67,"sma_120":10433.33},{"date":"2025-11-13","open":10329,"high":10339,"low":10270,"close":10299,"volume":17311,"rsi_14":45.19,"sma_20":10534.0,"sma_60":10532.67,"sma_120":10436.5},{"date":"2025-11-14","open":10299,"high":10544,"low":10153,"close":10456,"volume":74518,"rsi_14":54.78,"sma_20":10539.0,"sma_60":10536.0,"sma_120":10439.25},{"date":"2025-11-17","open":10465,"high":10505,"low":10241,"close":10485,"volume":61168,"rsi_14":51.85,"sma_20":10541.0,"sma_60":10542.0,"sma_120":10442.58},{"date":"2025-11-18","open":10485,"high":10534,"low":10270,"close":10309,"volume":41586,"rsi_14":57.73,"sma_20":10531.0,"sma_60":10545.5,"sma_120":10444.5},{"date":"2025-11-19","open":10309,"high":10309,"low":10134,"close":10241,"volume":29296,"rsi_14":52.48,"sma_20":10520.0,"sma_60":10547.83,"sma_120":10444.58},{"date":"2025-11-20","open":10260,"high":10417,"low":10246,"close":10339,"volume":24252,"rsi_14":56.36,"sma_20":10515.0,"sma_60":10551.0,"sma_120":10446.25},{"date":"2025-11-21","open":10329,"high":10641,"low":10309,"close":10573,"volume":108045,"rsi_14":68.8,"sma_20":10524.0,"sma_60":10556.33,"sma_120":10450.92},{"date":"2025-11-24","open":10573,"high":10739,"low":10475,"close":10583,"volume":31465,"rsi_14":69.6,"sma_20":10536.0,"sma_60":10562.17,"sma_120":10455.5},{"date":"2025-11-25","open":10583,"high":10641,"low":10475,"close":10573,"volume":31471,"rsi_14":71.9,"sma_20":10542.5,"sma_60":10568.5,"sma_120":10459.08},{"date":"2025-11-26","open":10573,"high":10651,"low":10514,"close":10622,"volume":32915,"rsi_14":69.64,"sma_20":10566.0,"sma_60":10576.17,"sma_120":10463.42},{"date":"2025-11-27","open":10622,"high":10641,"low":10544,"close":10592,"volume":26121,"rsi_14":70.91,"sma_20":10586.5,"sma_60":10582.0,"sma_120":10467.08},{"date":"2025-11-28","open":10641,"high":10729,"low":10592,"close":10700,"volume":47109,"rsi_14":71.17,"sma_20":10612.0,"sma_60":10590.5,"sma_120":10473.83},{"date":"2025-12-01","open":10700,"high":10739,"low":10583,"close":10719,"volume":42870,"rsi_14":71.43,"sma_20":10643.0,"sma_60":10600.5,"sma_120":10480.42},{"date":"2025-12-02","open":10719,"high":10729,"low":10592,"close":10670,"volume":24327,"rsi_14":66.06,"sma_20":10672.0,"sma_60":10609.33,"sma_120":10487.67},{"date":"2025-12-03","open":10670,"high":10758,"low":10612,"close":10719,"volume":43999,"rsi_14":69.37,"sma_20":10706.0,"sma_60":10619.83,"sma_120":10495.92},{"date":"2025-12-04","open":10710,"high":10719,"low":10602,"close":10651,"volume":15594,"rsi_14":59.8,"sma_20":10729.5,"sma_60":10628.33,"sma_120":10500.75},{"date":"2025-12-05","open":10651,"high":10710,"low":10446,"close":10651,"volume":26098,"rsi_14":58.59,"sma_20":10755.5,"sma_60":10637.17,"sma_120":10506.67},{"date":"2025-12-08","open":10739,"high":10739,"low":10495,"close":10553,"volume":42577,"rsi_14":63.74,"sma_20":10771.5,"sma_60":10644.5,"sma_120":10511.33},{"date":"2025-12-09","open":10524,"high":10710,"low":10485,"close":10553,"volume":33877,"rsi_14":69.05,"sma_20":10787.0,"sma_60":10652.17,"sma_120":10515.67},{"date":"2025-12-10","open":10583,"high":10641,"low":10495,"close":10622,"volume":23576,"rsi_14":67.9,"sma_20":10802.0,"sma_60":10661.67,"sma_120":10520.33},{"date":"2025-12-11","open":10631,"high":10710,"low":10583,"close":10651,"volume":11961,"rsi_14":56.67,"sma_20":10820.0,"sma_60":10671.5,"sma_120":10524.58},{"date":"2025-12-12","open":10651,"high":10749,"low":10592,"close":10749,"volume":31727,"rsi_14":62.32,"sma_20":10835.0,"sma_60":10681.67,"sma_120":10528.83},{"date":"2025-12-15","open":10749,"high":10807,"low":10719,"close":10758,"volume":32171,"rsi_14":63.77,"sma_20":10849.0,"sma_60":10692.17,"sma_120":10533.17},{"date":"2025-12-16","open":10729,"high":10758,"low":10680,"close":10739,"volume":18565,"rsi_14":59.09,"sma_20":10871.0,"sma_60":10702.17,"sma_120":10537.83},{"date":"2025-12-17","open":10739,"high":10778,"low":10661,"close":10729,"volume":10100,"rsi_14":60.94,"sma_20":10896.0,"sma_60":10711.67,"sma_120":10541.58},{"date":"2025-12-18","open":10729,"high":10768,"low":10641,"close":10680,"volume":33623,"rsi_14":48.28,"sma_20":10913.5,"sma_60":10722.5,"sma_120":10544.83},{"date":"2025-12-19","open":10670,"high":10797,"low":10670,"close":10739,"volume":52030,"rsi_14":51.61,"sma_20":10922.0,"sma_60":10733.83,"sma_120":10548.67},{"date":"2025-12-22","open":10739,"high":10807,"low":10641,"close":10749,"volume":25392,"rsi_14":56.9,"sma_20":10930.5,"sma_60":10745.33,"sma_120":10554.67},{"date":"2025-12-23","open":10749,"high":10788,"low":10602,"close":10700,"volume":26429,"rsi_14":48.28,"sma_20":10937.0,"sma_60":10755.83,"sma_120":10560.75},{"date":"2025-12-24","open":10700,"high":10719,"low":10592,"close":10641,"volume":38566,"rsi_14":49.12,"sma_20":10938.0,"sma_60":10764.17,"sma_120":10567.33},{"date":"2025-12-26","open":10641,"high":10807,"low":10544,"close":10690,"volume":547126,"rsi_14":53.23,"sma_20":10943.0,"sma_60":10770.33,"sma_120":10574.67},{"date":"2025-12-29","open":10950,"high":10950,"low":10540,"close":10640,"volume":81498,"rsi_14":39.76,"sma_20":10927.0,"sma_60":10767.5,"sma_120":10579.33},{"date":"2025-12-30","open":10630,"high":10640,"low":10500,"close":10560,"volume":33636,"rsi_14":36.26,"sma_20":10906.0,"sma_60":10756.33,"sma_120":10583.58},{"date":"2026-01-02","open":10560,"high":10640,"low":10300,"close":10330,"volume":103574,"rsi_14":24.3,"sma_20":10876.0,"sma_60":10744.17,"sma_120":10585.33},{"date":"2026-01-05","open":10340,"high":10410,"low":10210,"close":10320,"volume":85127,"rsi_14":21.9,"sma_20":10843.0,"sma_60":10734.83,"sma_120":10586.92},{"date":"2026-01-06","open":10210,"high":10350,"low":10160,"close":10200,"volume":84311,"rsi_14":12.15,"sma_20":10807.5,"sma_60":10721.0,"sma_120":10586.92},{"date":"2026-01-07","open":10260,"high":10260,"low":10070,"close":10160,"volume":97929,"rsi_14":10.91,"sma_20":10770.0,"sma_60":10707.17,"sma_120":10585.92},{"date":"2026-01-08","open":10150,"high":10160,"low":10050,"close":10050,"volume":71578,"rsi_14":10.08,"sma_20":10732.0,"sma_60":10695.17,"sma_120":10583.08},{"date":"2026-01-09","open":10150,"high":10200,"low":10050,"close":10070,"volume":33124,"rsi_14":11.67,"sma_20":10695.0,"sma_60":10682.67,"sma_120":10581.58},{"date":"2026-01-12","open":10070,"high":10150,"low":9970,"close":10020,"volume":67818,"rsi_14":11.67,"sma_20":10652.0,"sma_60":10666.33,"sma_120":10579.75},{"date":"2026-01-13","open":10030,"high":10050,"low":9960,"close":10020,"volume":71184,"rsi_14":7.02,"sma_20":10607.5,"sma_60":10653.83,"sma_120":10576.5},{"date":"2026-01-14","open":10020,"high":10050,"low":9960,"close":10010,"volume":44259,"rsi_14":6.14,"sma_20":10557.5,"sma_60":10643.83,"sma_120":10571.83},{"date":"2026-01-15","open":10010,"high":10020,"low":9910,"close":10000,"volume":83510,"rsi_14":6.36,"sma_20":10506.5,"sma_60":10632.17,"sma_120":10568.0},{"date":"2026-01-16","open":10000,"high":10040,"low":9900,"close":9950,"volume":61056,"rsi_14":6.42,"sma_20":10454.0,"sma_60":10618.67,"sma_120":10563.5},{"date":"2026-01-19","open":10010,"high":10150,"low":9900,"close":10100,"volume":60460,"rsi_14":19.32,"sma_20":10360.0,"sma_60":10596.17,"sma_120":10561.5},{"date":"2026-01-20","open":10140,"high":10270,"low":10020,"close":10230,"volume":41937,"rsi_14":32.26,"sma_20":10321.5,"sma_60":10589.17,"sma_120":10560.92},{"date":"2026-01-21","open":10300,"high":10300,"low":10000,"close":10140,"volume":42405,"rsi_14":37.97,"sma_20":10278.0,"sma_60":10581.5,"sma_120":10558.92},{"date":"2026-01-22","open":9893,"high":9912,"low":9815,"close":9844,"volume":31799,"rsi_14":37.04,"sma_20":10235.5,"sma_60":10571.67,"sma_120":10556.33},{"date":"2026-01-23","open":9863,"high":9951,"low":9815,"close":9893,"volume":36582,"rsi_14":47.3,"sma_20":10198.5,"sma_60":10567.5,"sma_120":10554.08},{"date":"2026-01-26","open":9893,"high":9932,"low":9786,"close":9844,"volume":44926,"rsi_14":46.67,"sma_20":10156.5,"sma_60":10562.0,"sma_120":10552.0},{"date":"2026-01-27","open":9844,"high":9932,"low":9786,"close":9805,"volume":41914,"rsi_14":51.47,"sma_20":10128.0,"sma_60":10555.67,"sma_120":10549.58},{"date":"2026-01-28","open":9805,"high":9834,"low":9678,"close":9737,"volume":99652,"rsi_14":45.21,"sma_20":10100.0,"sma_60":10549.67,"sma_120":10545.17},{"date":"2026-01-29","open":9737,"high":9776,"low":9639,"close":9737,"volume":75916,"rsi_14":48.53,"sma_20":10083.5,"sma_60":10543.83,"sma_120":10542.67},{"date":"2026-01-30","open":10000,"high":10020,"low":9940,"close":9990,"volume":41928,"rsi_14":47.83,"sma_20":10067.0,"sma_60":10538.67,"sma_120":10539.42},{"date":"2026-02-02","open":9990,"high":10000,"low":9860,"close":9890,"volume":106464,"rsi_14":42.31,"sma_20":10051.5,"sma_60":10529.5,"sma_120":10535.33},{"date":"2026-02-03","open":9970,"high":10060,"low":9870,"close":10050,"volume":47642,"rsi_14":52.69,"sma_20":10046.0,"sma_60":10523.83,"sma_120":10532.33},{"date":"2026-02-04","open":10000,"high":10200,"low":9990,"close":10200,"volume":69489,"rsi_14":62.14,"sma_20":10053.5,"sma_60":10528.0,"sma_120":10529.83},{"date":"2026-02-05","open":10190,"high":10200,"low":10130,"close":10170,"volume":34856,"rsi_14":60.38,"sma_20":10058.5,"sma_60":10522.67,"sma_120":10526.58},{"date":"2026-02-06","open":10170,"high":10170,"low":9970,"close":10110,"volume":53867,"rsi_14":50.52,"sma_20":10063.0,"sma_60":10516.17,"sma_120":10523.08},{"date":"2026-02-09","open":10110,"high":10240,"low":10090,"close":10200,"volume":88307,"rsi_14":48.39,"sma_20":10072.0,"sma_60":10509.83,"sma_120":10520.75},{"date":"2026-02-10","open":10200,"high":10340,"low":10150,"close":10270,"volume":82932,"rsi_14":57.14,"sma_20":10085.0,"sma_60":10505.17,"sma_120":10518.92},{"date":"2026-02-11","open":10270,"high":10360,"low":10210,"close":10320,"volume":79289,"rsi_14":61.29,"sma_20":10101.0,"sma_60":10498.67,"sma_120":10517.33},{"date":"2026-02-12","open":10320,"high":10500,"low":10320,"close":10470,"volume":65384,"rsi_14":65.05,"sma_20":10127.0,"sma_60":10494.17,"sma_120":10518.08},{"date":"2026-02-13","open":10440,"high":10780,"low":10440,"close":10630,"volume":95709,"rsi_14":72.81,"sma_20":10161.0,"sma_60":10495.33,"sma_120":10520.42},{"date":"2026-02-19","open":10690,"high":10730,"low":10500,"close":10600,"volume":117698,"rsi_14":73.45,"sma_20":10186.0,"sma_60":10497.17,"sma_120":10522.5},{"date":"2026-02-20","open":10600,"high":10960,"low":10600,"close":10750,"volume":193876,"rsi_14":80.99,"sma_20":10212.0,"sma_60":10499.83,"sma_120":10525.42},{"date":"2026-02-23","open":10850,"high":11050,"low":10770,"close":10930,"volume":130212,"rsi_14":83.45,"sma_20":10251.5,"sma_60":10501.5,"sma_120":10528.92},{"date":"2026-02-24","open":10930,"high":10930,"low":10750,"close":10750,"volume":97882,"rsi_14":74.36,"sma_20":10283.5,"sma_60":10500.0,"sma_120":10531.08},{"date":"2026-02-25","open":10750,"high":11000,"low":10710,"close":10780,"volume":73104,"rsi_14":79.87,"sma_20":10314.5,"sma_60":10499.17,"sma_120":10533.83},{"date":"2026-02-26","open":10800,"high":10800,"low":10510,"close":10590,"volume":102440,"rsi_14":67.76,"sma_20":10338.5,"sma_60":10479.33,"sma_120":10530.67},{"date":"2026-02-27","open":10640,"high":10670,"low":10520,"close":10550,"volume":47181,"rsi_14":62.41,"sma_20":10362.5,"sma_60":10489.33,"sma_120":10535.67},{"date":"2026-03-03","open":10540,"high":10620,"low":10390,"close":10390,"volume":88279,"rsi_14":57.14,"sma_20":10382.0,"sma_60":10479.83,"sma_120":10535.17},{"date":"2026-03-04","open":10180,"high":10380,"low":9950,"close":10120,"volume":241839,"rsi_14":50.29,"sma_20":10388.0,"sma_60":10465.5,"sma_120":10533.0},{"date":"2026-03-05","open":10250,"high":10770,"low":10130,"close":10410,"volume":92777,"rsi_14":55.38,"sma_20":10409.0,"sma_60":10456.83,"sma_120":10533.08},{"date":"2026-03-06","open":10410,"high":10410,"low":10160,"close":10300,"volume":47244,"rsi_14":50.75,"sma_20":10429.5,"sma_60":10445.5,"sma_120":10532.67},{"date":"2026-03-09","open":10300,"high":10320,"low":10050,"close":10270,"volume":109288,"rsi_14":48.73,"sma_20":10440.5,"sma_60":10434.83,"sma_120":10531.58},{"date":"2026-03-10","open":10300,"high":10370,"low":10180,"close":10300,"volume":53495,"rsi_14":45.41,"sma_20":10445.5,"sma_60":10424.67,"sma_120":10530.92},{"date":"2026-03-11","open":10300,"high":10400,"low":10270,"close":10320,"volume":62711,"rsi_14":40.94,"sma_20":10453.0,"sma_60":10416.5,"sma_120":10530.5},{"date":"2026-03-12","open":10320,"high":10530,"low":10310,"close":10400,"volume":42416,"rsi_14":44.32,"sma_20":10467.5,"sma_60":10409.67,"sma_120":10530.92},{"date":"2026-03-13","open":10430,"high":10580,"low":10330,"close":10480,"volume":36292,"rsi_14":42.01,"sma_20":10481.5,"sma_60":10403.0,"sma_120":10532.33},{"date":"2026-03-16","open":10500,"high":10620,"low":10460,"close":10540,"volume":34044,"rsi_14":37.58,"sma_20":10495.0,"sma_60":10379.17,"sma_120":10530.42},{"date":"2026-03-17","open":10530,"high":10540,"low":10360,"close":10440,"volume":36840,"rsi_14":39.6,"sma_20":10501.0,"sma_60":10387.33,"sma_120":10534.5},{"date":"2026-03-18","open":10440,"high":10450,"low":10100,"close":10420,"volume":52907,"rsi_14":37.84,"sma_20":10498.5,"sma_60":10377.33,"sma_120":10534.75},{"date":"2026-03-19","open":10420,"high":10460,"low":10250,"close":10340,"volume":32564,"rsi_14":40.88,"sma_20":10484.0,"sma_60":10366.33,"sma_120":10534.25},{"date":"2026-03-20","open":10340,"high":10600,"low":10340,"close":10500,"volume":40308,"rsi_14":48.32,"sma_20":10479.0,"sma_60":10358.17,"sma_120":10534.92},{"date":"2026-03-23","open":10224,"high":10224,"low":9980,"close":10039,"volume":60034,"rsi_14":47.37,"sma_20":10457.0,"sma_60":10347.67,"sma_120":10535.08},{"date":"2026-03-24","open":10078,"high":10175,"low":9980,"close":10156,"volume":38270,"rsi_14":61.31,"sma_20":10432.0,"sma_60":10338.17,"sma_120":10536.0},{"date":"2026-03-25","open":10156,"high":10214,"low":10097,"close":10136,"volume":21882,"rsi_14":50.0,"sma_20":10415.0,"sma_60":10328.17,"sma_120":10536.75},{"date":"2026-03-26","open":10136,"high":10194,"low":10029,"close":10039,"volume":22919,"rsi_14":50.46,"sma_20":10391.5,"sma_60":10317.33,"sma_120":10536.58},{"date":"2026-03-27","open":10039,"high":10039,"low":9893,"close":9961,"volume":36132,"rsi_14":48.25,"sma_20":10373.5,"sma_60":10306.17,"sma_120":10535.17},{"date":"2026-03-30","open":9961,"high":9971,"low":9786,"close":9893,"volume":28820,"rsi_14":44.07,"sma_20":10354.0,"sma_60":10293.0,"sma_120":10531.67},{"date":"2026-03-31","open":9893,"high":10097,"low":9854,"close":10000,"volume":36995,"rsi_14":48.03,"sma_20":10348.0,"sma_60":10286.83,"sma_120":10527.17},{"date":"2026-04-01","open":10000,"high":10058,"low":9932,"close":9980,"volume":36791,"rsi_14":43.8,"sma_20":10354.5,"sma_60":10281.67,"sma_120":10519.0},{"date":"2026-04-02","open":10019,"high":10019,"low":9795,"close":9873,"volume":56234,"rsi_14":36.29,"sma_20":10341.0,"sma_60":10278.5,"sma_120":10511.33},{"date":"2026-04-03","open":10160,"high":10290,"low":10160,"close":10260,"volume":31276,"rsi_14":39.23,"sma_20":10339.0,"sma_60":10277.5,"sma_120":10506.17},{"date":"2026-04-06","open":10000,"high":10000,"low":9902,"close":9941,"volume":23272,"rsi_14":40.8,"sma_20":10336.0,"sma_60":10277.67,"sma_120":10499.33},{"date":"2026-04-07","open":9951,"high":9971,"low":9912,"close":9961,"volume":13935,"rsi_14":42.4,"sma_20":10332.5,"sma_60":10278.83,"sma_120":10493.0},{"date":"2026-04-08","open":9961,"high":10009,"low":9902,"close":9951,"volume":43622,"rsi_14":44.92,"sma_20":10327.5,"sma_60":10281.67,"sma_120":10488.42},{"date":"2026-04-09","open":9980,"high":9980,"low":9883,"close":9941,"volume":18621,"rsi_14":35.92,"sma_20":10318.0,"sma_60":10284.0,"sma_120":10483.33},{"date":"2026-04-10","open":9883,"high":9980,"low":9883,"close":9941,"volume":25022,"rsi_14":44.05,"sma_20":10304.5,"sma_60":10287.17,"sma_120":10476.75},{"date":"2026-04-13","open":9980,"high":10029,"low":9922,"close":10019,"volume":18893,"rsi_14":41.25,"sma_20":10292.0,"sma_60":10291.67,"sma_120":10472.75},{"date":"2026-04-14","open":10019,"high":10087,"low":9971,"close":10048,"volume":20417,"rsi_14":44.44,"sma_20":10286.0,"sma_60":10296.83,"sma_120":10470.33},{"date":"2026-04-15","open":10048,"high":10097,"low":9980,"close":9980,"volume":24329,"rsi_14":46.15,"sma_20":10277.5,"sma_60":10301.0,"sma_120":10466.58},{"date":"2026-04-16","open":9980,"high":10029,"low":9932,"close":10029,"volume":16873,"rsi_14":54.67,"sma_20":10275.5,"sma_60":10306.83,"sma_120":10462.75},{"date":"2026-04-17","open":10019,"high":10097,"low":10009,"close":10087,"volume":22212,"rsi_14":63.51,"sma_20":10268.5,"sma_60":10311.17,"sma_120":10459.83},{"date":"2026-04-20","open":10087,"high":10097,"low":9980,"close":10000,"volume":31171,"rsi_14":50.0,"sma_20":10266.5,"sma_60":10311.83,"sma_120":10456.33},{"date":"2026-04-21","open":10019,"high":10058,"low":9951,"close":9951,"volume":76585,"rsi_14":48.0,"sma_20":10256.0,"sma_60":10313.17,"sma_120":10452.75},{"date":"2026-04-22","open":10019,"high":10039,"low":9941,"close":9980,"volume":19037,"rsi_14":58.21,"sma_20":10248.0,"sma_60":10315.5,"sma_120":10449.83},{"date":"2026-04-23","open":10068,"high":10068,"low":9883,"close":9941,"volume":41840,"rsi_14":45.76,"sma_20":10243.0,"sma_60":10316.33,"sma_120":10445.75},{"date":"2026-04-24","open":9941,"high":9941,"low":9854,"close":9922,"volume":28671,"rsi_14":48.21,"sma_20":10241.0,"sma_60":10317.67,"sma_120":10443.92},{"date":"2026-04-27","open":9922,"high":9932,"low":9824,"close":9834,"volume":73650,"rsi_14":39.68,"sma_20":10238.0,"sma_60":10318.17,"sma_120":10441.08},{"date":"2026-04-28","open":9883,"high":9893,"low":9824,"close":9873,"volume":36330,"rsi_14":43.94,"sma_20":10231.5,"sma_60":10320.5,"sma_120":10438.5},{"date":"2026-04-29","open":9912,"high":9912,"low":9820,"close":9844,"volume":29299,"rsi_14":42.65,"sma_20":10224.5,"sma_60":10322.33,"sma_120":10433.08},{"date":"2026-04-30","open":9912,"high":9912,"low":9756,"close":9795,"volume":66098,"rsi_14":29.03,"sma_20":10239.5,"sma_60":10242.5,"sma_120":10341.42},{"date":"2026-05-04","open":9795,"high":9834,"low":9737,"close":9776,"volume":76322,"rsi_14":31.34,"sma_20":10209.5,"sma_60":10326.0,"sma_120":10431.83},{"date":"2026-05-06","open":9776,"high":9824,"low":9717,"close":9766,"volume":44653,"rsi_14":27.69,"sma_20":10200.5,"sma_60":10325.67,"sma_120":10428.42},{"date":"2026-05-07","open":9766,"high":9815,"low":9737,"close":9766,"volume":37114,"rsi_14":31.03,"sma_20":10190.5,"sma_60":10322.83,"sma_120":10425.42},{"date":"2026-05-08","open":9766,"high":9854,"low":9737,"close":9766,"volume":25992,"rsi_14":24.53,"sma_20":10181.0,"sma_60":10320.5,"sma_120":10421.58},{"date":"2026-05-11","open":9766,"high":9766,"low":9708,"close":9737,"volume":79563,"rsi_14":14.0,"sma_20":10170.5,"sma_60":10318.67,"sma_120":10417.42},{"date":"2026-05-12","open":9737,"high":9737,"low":9630,"close":9678,"volume":107167,"rsi_14":14.89,"sma_20":10157.0,"sma_60":10314.33,"sma_120":10412.08},{"date":"2026-05-13","open":9639,"high":9747,"low":9571,"close":9581,"volume":90940,"rsi_14":13.46,"sma_20":10134.5,"sma_60":10307.17,"sma_120":10406.17},{"date":"2026-05-14","open":9610,"high":9717,"low":9523,"close":9698,"volume":40859,"rsi_14":26.23,"sma_20":10116.5,"sma_60":10301.17,"sma_120":10399.92},{"date":"2026-05-15","open":9698,"high":9737,"low":9581,"close":9601,"volume":65318,"rsi_14":23.88,"sma_20":10097.0,"sma_60":10291.0,"sma_120":10392.58},{"date":"2026-05-18","open":9610,"high":9786,"low":9542,"close":9649,"volume":63433,"rsi_14":30.0,"sma_20":10077.5,"sma_60":10279.0,"sma_120":10387.17},{"date":"2026-05-19","open":9639,"high":9708,"low":9581,"close":9639,"volume":49330,"rsi_14":33.87,"sma_20":10054.5,"sma_60":10267.33,"sma_120":10382.25},{"date":"2026-05-20","open":9669,"high":9678,"low":9562,"close":9591,"volume":49968,"rsi_14":26.98,"sma_20":10033.5,"sma_60":10252.33,"sma_120":10376.08},{"date":"2026-05-21","open":9737,"high":9737,"low":9493,"close":9562,"volume":37469,"rsi_14":26.98,"sma_20":10013.5,"sma_60":10233.83,"sma_120":10367.67},{"date":"2026-05-22","open":9698,"high":9698,"low":9639,"close":9659,"volume":45543,"rsi_14":39.71,"sma_20":9997.0,"sma_60":10220.0,"sma_120":10360.0},{"date":"2026-05-26","open":9669,"high":9708,"low":9532,"close":9562,"volume":46245,"rsi_14":35.53,"sma_20":9977.5,"sma_60":10204.0,"sma_120":10351.58},{"date":"2026-05-27","open":9669,"high":9669,"low":9445,"close":9493,"volume":49569,"rsi_14":32.93,"sma_20":9955.5,"sma_60":10190.0,"sma_120":10342.17},{"date":"2026-05-28","open":9581,"high":9581,"low":9347,"close":9416,"volume":47053,"rsi_14":30.0,"sma_20":9934.0,"sma_60":10175.33,"sma_120":10332.33},{"date":"2026-05-29","open":9416,"high":9484,"low":9318,"close":9435,"volume":32969,"rsi_14":31.52,"sma_20":9911.5,"sma_60":10163.67,"sma_120":10321.75},{"date":"2026-06-01","open":9435,"high":9435,"low":9201,"close":9250,"volume":86422,"rsi_14":26.85,"sma_20":9881.0,"sma_60":10153.33,"sma_120":10309.42},{"date":"2026-06-02","open":9386,"high":9396,"low":9250,"close":9367,"volume":34152,"rsi_14":35.96,"sma_20":9859.0,"sma_60":10140.17,"sma_120":10298.5},{"date":"2026-06-04","open":9367,"high":9425,"low":9299,"close":9406,"volume":17850,"rsi_14":41.67,"sma_20":9840.0,"sma_60":10129.5,"sma_120":10287.5},{"date":"2026-06-05","open":9406,"high":9708,"low":9406,"close":9503,"volume":56982,"rsi_14":40.57,"sma_20":9826.5,"sma_60":10121.0,"sma_120":10277.92},{"date":"2026-06-08","open":9591,"high":9639,"low":9153,"close":9289,"volume":53623,"rsi_14":36.44,"sma_20":9802.0,"sma_60":10108.33,"sma_120":10266.5},{"date":"2026-06-09","open":9269,"high":9542,"low":9269,"close":9377,"volume":22356,"rsi_14":38.52,"sma_20":9782.0,"sma_60":10096.83,"sma_120":10256.67},{"date":"2026-06-10","open":9445,"high":9717,"low":9347,"close":9357,"volume":48994,"rsi_14":38.21,"sma_20":9762.5,"sma_60":10083.67,"sma_120":10246.67},{"date":"2026-06-11","open":9357,"high":9532,"low":9318,"close":9474,"volume":26489,"rsi_14":45.38,"sma_20":9752.0,"sma_60":10071.17,"sma_120":10237.08},{"date":"2026-06-12","open":9474,"high":9610,"low":9474,"close":9601,"volume":39553,"rsi_14":51.43,"sma_20":9753.0,"sma_60":10059.83,"sma_120":10228.33},{"date":"2026-06-15","open":9601,"high":9669,"low":9562,"close":9620,"volume":23131,"rsi_14":48.48,"sma_20":9749.0,"sma_60":10050.5,"sma_120":10218.92},{"date":"2026-06-16","open":9620,"high":9698,"low":9562,"close":9669,"volume":27450,"rsi_14":54.33,"sma_20":9752.5,"sma_60":10042.33,"sma_120":10209.83},{"date":"2026-06-17","open":9669,"high":9717,"low":9601,"close":9669,"volume":32096,"rsi_14":63.08,"sma_20":9779.5,"sma_60":9992.0,"sma_120":10149.08},{"date":"2026-06-18","open":9669,"high":9708,"low":9552,"close":9639,"volume":14669,"rsi_14":60.0,"sma_20":9753.5,"sma_60":10025.5,"sma_120":10191.83},{"date":"2026-06-19","open":9639,"high":9639,"low":9260,"close":9493,"volume":29127,"rsi_14":52.34,"sma_20":9748.5,"sma_60":10016.17,"sma_120":10181.92},{"date":"2026-06-22","open":9493,"high":9552,"low":9338,"close":9396,"volume":34976,"rsi_14":56.3,"sma_20":9740.0,"sma_60":10003.17,"sma_120":10170.67},{"date":"2026-06-23","open":9396,"high":9454,"low":9299,"close":9396,"volume":28564,"rsi_14":51.4,"sma_20":9726.5,"sma_60":9990.5,"sma_120":10159.33},{"date":"2026-06-24","open":9396,"high":9396,"low":9260,"close":9299,"volume":29683,"rsi_14":45.13,"sma_20":9713.0,"sma_60":9977.83,"sma_120":10147.58},{"date":"2026-06-25","open":9445,"high":9445,"low":9299,"close":9318,"volume":29630,"rsi_14":40.95,"sma_20":9704.0,"sma_60":9966.83,"sma_120":10136.5},{"date":"2026-06-26","open":9318,"high":9416,"low":9153,"close":9250,"volume":44660,"rsi_14":47.78,"sma_20":9695.5,"sma_60":9955.83,"sma_120":10124.42},{"date":"2026-06-29","open":9480,"high":9530,"low":9310,"close":9510,"volume":26170,"rsi_14":42.68,"sma_20":9686.5,"sma_60":9943.17,"sma_120":10115.0},{"date":"2026-06-30","open":9510,"high":9550,"low":9390,"close":9400,"volume":16406,"rsi_14":38.46,"sma_20":9681.5,"sma_60":9929.0,"sma_120":10105.33},{"date":"2026-07-01","open":9640,"high":9640,"low":9300,"close":9380,"volume":36058,"rsi_14":28.4,"sma_20":9669.5,"sma_60":9916.33,"sma_120":10097.42},{"date":"2026-07-02","open":9380,"high":9560,"low":9310,"close":9370,"volume":15453,"rsi_14":14.49,"sma_20":9655.0,"sma_60":9901.5,"sma_120":10089.5},{"date":"2026-07-03","open":9370,"high":9450,"low":9350,"close":9450,"volume":30760,"rsi_14":21.33,"sma_20":9639.5,"sma_60":9888.83,"sma_120":10083.25},{"date":"2026-07-06","open":9470,"high":9540,"low":9370,"close":9460,"volume":22027,"rsi_14":16.9,"sma_20":9635.5,"sma_60":9876.0,"sma_120":10077.42},{"date":"2026-07-07","open":9380,"high":9560,"low":9380,"close":9490,"volume":36551,"rsi_14":20.27,"sma_20":9628.5,"sma_60":9863.83,"sma_120":10072.75},{"date":"2026-07-08","open":9490,"high":9570,"low":9350,"close":9460,"volume":36213,"rsi_14":20.27,"sma_20":9621.0,"sma_60":9851.33,"sma_120":10067.67},{"date":"2026-07-09","open":9450,"high":9530,"low":9330,"close":9400,"volume":41464,"rsi_14":23.08,"sma_20":9604.5,"sma_60":9837.83,"sma_120":10062.5},{"date":"2026-07-10","open":9400,"high":9480,"low":9340,"close":9430,"volume":19838,"rsi_14":31.03,"sma_20":9583.0,"sma_60":9823.5,"sma_120":10057.58},{"date":"2026-07-13","open":9430,"high":9580,"low":9380,"close":9480,"volume":32824,"rsi_14":36.51,"sma_20":9563.0,"sma_60":9809.5,"sma_120":10053.17},{"date":"2026-07-14","open":9480,"high":9630,"low":9410,"close":9500,"volume":31746,"rsi_14":45.45,"sma_20":9541.5,"sma_60":9797.0,"sma_120":10049.0},{"date":"2026-07-15","open":9450,"high":9750,"low":9450,"close":9620,"volume":56339,"rsi_14":53.85,"sma_20":9526.0,"sma_60":9785.67,"sma_120":10046.25},{"date":"2026-07-16","open":9650,"high":9810,"low":9540,"close":9760,"volume":37703,"rsi_14":68.06,"sma_20":9519.0,"sma_60":9775.67,"sma_120":10043.42},{"date":"2026-07-20","open":9780,"high":9820,"low":9510,"close":9730,"volume":36220,"rsi_14":64.86,"sma_20":9518.0,"sma_60":9766.67,"sma_120":10039.25},{"date":"2026-07-21","open":9730,"high":9730,"low":9550,"close":9620,"volume":12923,"rsi_14":64.86,"sma_20":9516.5,"sma_60":9756.67,"sma_120":10034.92},{"date":"2026-07-22","open":9650,"high":9700,"low":9450,"close":9620,"volume":19284,"rsi_14":66.67,"sma_20":9515.0,"sma_60":9746.17,"sma_120":10030.83},{"date":"2026-07-23","open":9620,"high":9720,"low":9500,"close":9670,"volume":13402,"rsi_14":69.74,"sma_20":9521.0,"sma_60":9737.17,"sma_120":10026.75},{"date":"2026-07-24","open":9710,"high":11940,"low":9610,"close":9790,"volume":2503722,"rsi_14":71.25,"sma_20":9532.0,"sma_60":9730.5,"sma_120":10024.08},{"date":"2026-07-27","open":9790,"high":10800,"low":9370,"close":9580,"volume":2064520,"rsi_14":56.0,"sma_20":9536.0,"sma_60":9721.83,"sma_120":10020.0},{"date":"2026-07-28","open":10020,"high":10320,"low":9400,"close":9450,"volume":1169208,"rsi_14":48.18,"sma_20":9533.0,"sma_60":9710.33,"sma_120":10015.42},{"date":"2026-07-29","open":9350,"high":9910,"low":9110,"close":9300,"volume":604831,"rsi_14":43.44,"sma_20":9528.0,"sma_60":9696.83,"sma_120":10009.58},{"date":"2026-07-30","open":9130,"high":9490,"low":9110,"close":9190,"volume":184827,"rsi_14":41.73,"sma_20":9518.5,"sma_60":9682.33,"sma_120":10002.92},{"date":"2026-07-31","open":9180,"high":9300,"low":8820,"close":9190,"volume":195899,"rsi_14":40.32,"sma_20":9509.5,"sma_60":9668.17,"sma_120":9997.08},{"date":"2026-08-03","open":9200,"high":9400,"low":9020,"close":9060,"volume":118770,"rsi_14":34.09,"sma_20":9490.0,"sma_60":9652.0,"sma_120":9988.83},{"date":"2026-08-04","open":9100,"high":9250,"low":9070,"close":9190,"volume":78833,"rsi_14":39.16,"sma_20":9476.5,"sma_60":9638.0,"sma_120":9980.42},{"date":"2026-08-05","open":9220,"high":9310,"low":9110,"close":9210,"volume":53010,"rsi_14":34.59,"sma_20":9462.5,"sma_60":9624.33,"sma_120":9972.42},{"date":"2026-08-06","open":9220,"high":9230,"low":9110,"close":9190,"volume":49421,"rsi_14":26.45,"sma_20":9449.0,"sma_60":9610.83,"sma_120":9964.75},{"date":"2026-08-07","open":9180,"high":9380,"low":9150,"close":9350,"volume":49591,"rsi_14":35.82,"sma_20":9446.5,"sma_60":9601.0,"sma_120":9957.67},{"date":"2026-08-10","open":9350,"high":9480,"low":9270,"close":9440,"volume":68106,"rsi_14":43.18,"sma_20":9447.0,"sma_60":9594.33,"sma_120":9950.75},{"date":"2026-08-11","open":9460,"high":9620,"low":9440,"close":9460,"volume":52955,"rsi_14":44.03,"sma_20":9446.0,"sma_60":9586.0,"sma_120":9943.58},{"date":"2026-08-12","open":9520,"high":9540,"low":9420,"close":9450,"volume":54598,"rsi_14":41.54,"sma_20":9443.5,"sma_60":9579.17,"sma_120":9935.08},{"date":"2026-08-13","open":9450,"high":9540,"low":9210,"close":9360,"volume":74491,"rsi_14":33.07,"sma_20":9430.5,"sma_60":9570.0,"sma_120":9924.5},{"date":"2026-08-14","open":9340,"high":9600,"low":9340,"close":9510,"volume":51733,"rsi_14":47.11,"sma_20":9418.0,"sma_60":9563.5,"sma_120":9915.42},{"date":"2026-08-18","open":9510,"high":9510,"low":9320,"close":9360,"volume":49088,"rsi_14":46.34,"sma_20":9399.5,"sma_60":9555.33,"sma_120":9903.83},{"date":"2026-08-19","open":9490,"high":9490,"low":9230,"close":9300,"volume":22088,"rsi_14":50.0,"sma_20":9383.5,"sma_60":9546.67,"sma_120":9890.25},{"date":"2026-08-20","open":9290,"high":9340,"low":9100,"close":9180,"volume":53639,"rsi_14":49.57,"sma_20":9361.5,"sma_60":9534.33,"sma_120":9877.17},{"date":"2026-08-21","open":9180,"high":9240,"low":9070,"close":9130,"volume":27946,"rsi_14":47.5,"sma_20":9334.5,"sma_60":9522.83,"sma_120":9863.42},{"date":"2026-08-24","open":9130,"high":9250,"low":9100,"close":9240,"volume":30354,"rsi_14":57.63,"sma_20":9307.0,"sma_60":9514.33,"sma_120":9852.17},{"date":"2026-08-25","open":9240,"high":9280,"low":9150,"close":9260,"volume":26388,"rsi_14":53.27,"sma_20":9291.0,"sma_60":9507.5,"sma_120":9841.42},{"date":"2026-08-26","open":9260,"high":9270,"low":9010,"close":9200,"volume":66422,"rsi_14":49.55,"sma_20":9278.5,"sma_60":9499.33,"sma_120":9831.5},{"date":"2026-08-27","open":9200,"high":9240,"low":9110,"close":9130,"volume":29661,"rsi_14":47.41,"sma_20":9270.0,"sma_60":9493.17,"sma_120":9823.25},{"date":"2026-08-28","open":9220,"high":9280,"low":9100,"close":9270,"volume":32637,"rsi_14":46.49,"sma_20":9274.0,"sma_60":9487.33,"sma_120":9813.75},{"date":"2026-08-31","open":9290,"high":9290,"low":9140,"close":9190,"volume":16483,"rsi_14":38.94,"sma_20":9274.0,"sma_60":9479.5,"sma_120":9804.5},{"date":"2026-09-01","open":9200,"high":9220,"low":9100,"close":9190,"volume":27741,"rsi_14":37.84,"sma_20":9280.5,"sma_60":9470.0,"sma_120":9795.5},{"date":"2026-09-02","open":9190,"high":9200,"low":9060,"close":9130,"volume":24388,"rsi_14":36.21,"sma_20":9277.5,"sma_60":9463.17,"sma_120":9785.75},{"date":"2026-09-03","open":9110,"high":9170,"low":9030,"close":9080,"volume":27473,"rsi_14":37.5,"sma_20":9271.0,"sma_60":9454.0,"sma_120":9775.42},{"date":"2026-09-04","open":9080,"high":9150,"low":9070,"close":9090,"volume":14531,"rsi_14":28.57,"sma_20":9266.0,"sma_60":9445.33,"sma_120":9764.5},{"date":"2026-09-07","open":9140,"high":9140,"low":9050,"close":9100,"volume":15288,"rsi_14":34.52,"sma_20":9253.5,"sma_60":9434.83,"sma_120":9753.0},{"date":"2026-09-08","open":9100,"high":9100,"low":9030,"close":9070,"volume":23032,"rsi_14":35.8,"sma_20":9235.0,"sma_60":9421.67,"sma_120":9740.75},{"date":"2026-09-09","open":9110,"high":9110,"low":9010,"close":9060,"volume":23035,"rsi_14":41.43,"sma_20":9215.0,"sma_60":9408.0,"sma_120":9729.25},{"date":"2026-09-10","open":9060,"high":9090,"low":9010,"close":9050,"volume":12501,"rsi_14":43.94,"sma_20":9195.0,"sma_60":9393.33,"sma_120":9717.83},{"date":"2026-09-11","open":9100,"high":9100,"low":9020,"close":9050,"volume":21634,"rsi_14":32.73,"sma_20":9179.5,"sma_60":9378.67,"sma_120":9707.08},{"date":"2026-09-14","open":9110,"high":9490,"low":9020,"close":9080,"volume":14091,"rsi_14":33.93,"sma_20":9158.0,"sma_60":9365.0,"sma_120":9695.25},{"date":"2026-09-15","open":9030,"high":9080,"low":9000,"close":9010,"volume":18353,"rsi_14":33.33,"sma_20":9140.5,"sma_60":9352.67,"sma_120":9684.42},{"date":"2026-09-16","open":9040,"high":9110,"low":9000,"close":9020,"volume":12810,"rsi_14":39.22,"sma_20":9126.5,"sma_60":9342.17,"sma_120":9672.67},{"date":"2026-09-17","open":9050,"high":9650,"low":9020,"close":9140,"volume":17361,"rsi_14":36.73,"sma_20":9124.5,"sma_60":9333.67,"sma_120":9662.08},{"date":"2026-09-18","open":9150,"high":9210,"low":9100,"close":9110,"volume":14231,"rsi_14":40.91,"sma_20":9123.5,"sma_60":9326.33,"sma_120":9652.08},{"date":"2026-09-21","open":9170,"high":9180,"low":9060,"close":9080,"volume":11745,"rsi_14":38.3,"sma_20":9115.5,"sma_60":9318.17,"sma_120":9642.5},{"date":"2026-09-22","open":9120,"high":9270,"low":9040,"close":9120,"volume":33212,"rsi_14":48.89,"sma_20":9108.5,"sma_60":9311.83,"sma_120":9633.83},{"date":"2026-09-23","open":9130,"high":9150,"low":9050,"close":9120,"volume":14820,"rsi_14":55.0,"sma_20":9104.5,"sma_60":9305.33,"sma_120":9624.25},{"date":"2026-09-28","open":9080,"high":9200,"low":9010,"close":9140,"volume":32476,"rsi_14":56.1,"sma_20":9105.0,"sma_60":9301.0,"sma_120":9615.0},{"date":"2026-09-29","open":9130,"high":9190,"low":9110,"close":9150,"volume":20493,"rsi_14":56.1,"sma_20":9099.0,"sma_60":9297.17,"sma_120":9606.75},{"date":"2026-09-30","open":9150,"high":9340,"low":9100,"close":9160,"volume":13164,"rsi_14":61.54,"sma_20":9097.5,"sma_60":9293.67,"sma_120":9597.58},{"date":"2026-10-01","open":9100,"high":9170,"low":9100,"close":9120,"volume":6959,"rsi_14":57.14,"sma_20":9094.0,"sma_60":9288.17,"sma_120":9588.5},{"date":"2026-10-02","open":9120,"high":9160,"low":9080,"close":9150,"volume":9129,"rsi_14":61.36,"sma_20":9095.0,"sma_60":9283.0,"sma_120":9579.5},{"date":"2026-10-06","open":9150,"high":9150,"low":9020,"close":9080,"volume":20207,"rsi_14":52.94,"sma_20":9095.0,"sma_60":9276.17,"sma_120":9570.0},{"date":"2026-10-07","open":9050,"high":9170,"low":9050,"close":9060,"volume":10469,"rsi_14":48.0,"sma_20":9093.5,"sma_60":9269.5,"sma_120":9560.42},{"date":"2026-10-08","open":9090,"high":9200,"low":9080,"close":9160,"volume":16439,"rsi_14":64.15,"sma_20":9096.5,"sma_60":9265.5,"sma_120":9551.67},{"date":"2026-10-12","open":9110,"high":9300,"low":8470,"close":9130,"volume":32705,"rsi_14":60.0,"sma_20":9099.5,"sma_60":9260.5,"sma_120":9542.0},{"date":"2026-10-13","open":9150,"high":9600,"low":8800,"close":9060,"volume":48116,"rsi_14":42.0,"sma_20":9099.5,"sma_60":9253.5,"sma_120":9531.5},{"date":"2026-10-14","open":9120,"high":9160,"low":9030,"close":9110,"volume":31758,"rsi_14":50.0,"sma_20":9102.5,"sma_60":9247.0,"sma_120":9522.0},{"date":"2026-10-15","open":9050,"high":9110,"low":8600,"close":9000,"volume":62855,"rsi_14":43.33,"sma_20":9100.0,"sma_60":9236.67,"sma_120":9511.17},{"date":"2026-10-16","open":9030,"high":9100,"low":9000,"close":9030,"volume":22038,"rsi_14":42.37,"sma_20":9097.5,"sma_60":9224.5,"sma_120":9500.08},{"date":"2026-10-19","open":9090,"high":9090,"low":8950,"close":9020,"volume":14641,"rsi_14":41.67,"sma_20":9098.0,"sma_60":9212.67,"sma_120":9489.67},{"date":"2026-10-20","open":8970,"high":9290,"low":8950,"close":9080,"volume":56299,"rsi_14":45.31,"sma_20":9101.0,"sma_60":9203.67,"sma_120":9480.17},{"date":"2026-10-21","open":9040,"high":9040,"low":8930,"close":9000,"volume":24530,"rsi_14":39.44,"sma_20":9094.0,"sma_60":9193.33,"sma_120":9469.75},{"date":"2026-10-22","open":8990,"high":9080,"low":8920,"close":8970,"volume":22179,"rsi_14":36.99,"sma_20":9087.0,"sma_60":9181.67,"sma_120":9459.42},{"date":"2026-10-23","open":8880,"high":8930,"low":8751,"close":8930,"volume":26337,"rsi_14":36.99,"sma_20":9079.5,"sma_60":9167.33,"sma_120":9448.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.62,"pbr":2.94,"ttm_eps":null,"close":9982.3223},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.23,"pbr":2.76,"ttm_eps":null,"close":9347.9316},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.42,"pbr":2.61,"ttm_eps":null,"close":9645.2021},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.87,"pbr":2.53,"ttm_eps":null,"close":9244.5117},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.73,"pbr":2.56,"ttm_eps":null,"close":9987.0957},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.18,"pbr":2.74,"ttm_eps":null,"close":10797.3887},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.39,"pbr":2.4,"ttm_eps":null,"close":10560.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.85,"pbr":2.33,"ttm_eps":null,"close":9999.7363},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.25,"pbr":2.07,"ttm_eps":null,"close":9400.0}],"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":"고려신용정보","phase":"above-fold","symbol_resolved":true}