{"status":"ok","report":{"price_analysis":{"current":9340.0,"change_1d":-0.5,"change_7d":-1.8,"change_30d":8.9,"high_30d":10000.0,"low_30d":8380.0,"position_in_range":59.0,"support":8542.0,"resistance":9838.0},"summary":"디지털대성(068930)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2565.54억. 현재가 9,270원, 전일 대비 -1.3%, 30일 +8.9%. PER 6.1배 / ROE 10.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2409.00, 기관 순매수 2.27만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.1배입니다. ROE 10.9%입니다. 시가총액 2565.54억. 매출 2729.32억, 영업이익 415.67억.","grade":"B","comment":"PER 6.12배, ROE 10.91%","per":6.17,"pbr":1.4,"roe":10.91,"eps":1513.74,"revenue":272931574126.0,"operating_income":41566587384.0,"net_income":42318602270.0,"market_cap":258490813840,"profit_margin":15.51,"roa":5.85,"operating_margin":15.23,"gross_margin":45.26,"debt_ratio":0.8630604360932225,"total_assets":343891021565.0,"total_equity":184583932385.0,"total_debt":159307089180.0,"dividend_yield":6.44,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(156.82)가 시그널선(194.23)을 하회합니다(데드크로스). SMA20 9427, SMA60 8659 — 혼조세입니다. 볼린저밴드 9114~9740 (현재 위치 25%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.80952380952381,"macd":156.82186624296264,"macd_signal":194.23181444777012,"sma_20":9427.0,"sma_60":8658.666666666666,"bb_upper":9739.928106759364,"bb_lower":9114.071893240636,"atr_14":364.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2409.00, 기관 순매수 2.27만. 30일 누적: 외국인 -13.87만, 기관 43.22만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2409.0,"institutional_flow":22656.0,"data":[{"date":"2026-10-22","foreign_net":2593.0,"institution_net":3783.0,"retail_net":-6376.0},{"date":"2026-10-21","foreign_net":1668.0,"institution_net":4905.0,"retail_net":-6573.0},{"date":"2026-10-20","foreign_net":-1486.0,"institution_net":4795.0,"retail_net":-3309.0},{"date":"2026-10-19","foreign_net":2175.0,"institution_net":3080.0,"retail_net":-5255.0},{"date":"2026-10-16","foreign_net":-2541.0,"institution_net":6093.0,"retail_net":-3552.0},{"date":"2026-10-15","foreign_net":697.0,"institution_net":3801.0,"retail_net":-4498.0},{"date":"2026-10-14","foreign_net":8259.0,"institution_net":7102.0,"retail_net":-15361.0},{"date":"2026-10-13","foreign_net":8923.0,"institution_net":25366.0,"retail_net":-34289.0},{"date":"2026-10-12","foreign_net":-4993.0,"institution_net":14156.0,"retail_net":-9163.0},{"date":"2026-10-08","foreign_net":-2691.0,"institution_net":16971.0,"retail_net":-14280.0},{"date":"2026-10-07","foreign_net":10313.0,"institution_net":-8416.0,"retail_net":-1897.0},{"date":"2026-10-06","foreign_net":990.0,"institution_net":372.0,"retail_net":-1362.0},{"date":"2026-10-02","foreign_net":-4872.0,"institution_net":-9905.0,"retail_net":14777.0},{"date":"2026-10-01","foreign_net":-4249.0,"institution_net":5368.0,"retail_net":-1119.0},{"date":"2026-09-30","foreign_net":-9899.0,"institution_net":7523.0,"retail_net":2376.0},{"date":"2026-09-29","foreign_net":-19793.0,"institution_net":79064.0,"retail_net":-59271.0},{"date":"2026-09-28","foreign_net":-52654.0,"institution_net":48946.0,"retail_net":3708.0},{"date":"2026-09-23","foreign_net":-56408.0,"institution_net":74549.0,"retail_net":-18141.0},{"date":"2026-09-22","foreign_net":41491.0,"institution_net":73477.0,"retail_net":-114968.0},{"date":"2026-09-21","foreign_net":-22655.0,"institution_net":2978.0,"retail_net":19677.0},{"date":"2026-09-18","foreign_net":-239.0,"institution_net":12330.0,"retail_net":-12091.0},{"date":"2026-09-17","foreign_net":-10436.0,"institution_net":18414.0,"retail_net":-7978.0},{"date":"2026-09-16","foreign_net":-5502.0,"institution_net":1784.0,"retail_net":3718.0},{"date":"2026-09-15","foreign_net":-7813.0,"institution_net":2936.0,"retail_net":4877.0},{"date":"2026-09-14","foreign_net":3979.0,"institution_net":6824.0,"retail_net":-10803.0},{"date":"2026-09-11","foreign_net":-3146.0,"institution_net":5347.0,"retail_net":-2201.0},{"date":"2026-09-10","foreign_net":-4438.0,"institution_net":10010.0,"retail_net":-5572.0},{"date":"2026-09-09","foreign_net":-1094.0,"institution_net":375.0,"retail_net":719.0},{"date":"2026-09-08","foreign_net":-2850.0,"institution_net":2474.0,"retail_net":376.0},{"date":"2026-09-07","foreign_net":-1991.0,"institution_net":7675.0,"retail_net":-5684.0}],"periods":{"d1":{"foreign_net":2593.0,"institution_net":3783.0,"retail_net":-6376.0},"d3":{"foreign_net":2775.0,"institution_net":13483.0,"retail_net":-16258.0},"d7":{"foreign_net":11365.0,"institution_net":33559.0,"retail_net":-44924.0},"d14":{"foreign_net":14786.0,"institution_net":77471.0,"retail_net":-92257.0},"d30":{"foreign_net":-138662.0,"institution_net":432177.0,"retail_net":-293515.0}}},"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 6.12x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 -1.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.7,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 10.9%","metrics":[{"name":"ROE","value":10.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.8,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.9,"unit":"%","percentile":65,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 0.4x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.44,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.61,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":50.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.12x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.1%"},"profitability":{"grade":"C","reason":"ROE 10.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.09,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.86,"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":45.26,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.51,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.17,"current_pbr":1.4,"per_5y_high":11.62,"per_5y_low":4.74,"per_5y_avg":9.05,"per_percentile":11.1,"pbr_5y_high":1.25,"pbr_5y_low":0.9,"pbr_5y_avg":1.04,"pbr_percentile":100.0,"per_5y_median":9.48,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":11.09,"pbr":1.23},{"quarter":"2024-Q3","per":10.83,"pbr":0.9},{"quarter":"2024-Q4","per":11.62,"pbr":0.97},{"quarter":"2025-Q1","per":10.48,"pbr":1.06},{"quarter":"2025-Q2","per":9.48,"pbr":1.08},{"quarter":"2025-Q3","per":7.6,"pbr":0.94},{"quarter":"2025-Q4","per":8.01,"pbr":1.04},{"quarter":"2026-Q1","per":7.64,"pbr":1.25},{"quarter":"2026-Q2","per":4.74,"pbr":0.93},{"quarter":"현재","per":6.17,"pbr":1.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6495.3535,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6152.5674,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6499.106,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6602.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7007.7314,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6828.771,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7412.7485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7170.0,"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":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.09,"eps":585.82,"close":6495.35,"source":"reported"},{"date":"2024-07","per":10.34,"eps":585.82,"close":6055.88,"source":"reported"},{"date":"2024-08","per":10.17,"eps":585.82,"close":5959.2,"source":"reported"},{"date":"2024-09","per":10.83,"eps":567.97,"close":6152.57,"source":"reported"},{"date":"2024-10","per":11.44,"eps":567.97,"close":6495.35,"source":"reported"},{"date":"2024-11","per":11.67,"eps":567.97,"close":6627.19,"source":"reported"},{"date":"2024-12","per":11.62,"eps":559.17,"close":6499.11,"source":"reported"},{"date":"2025-01","per":12.09,"eps":559.17,"close":6762.84,"source":"reported"},{"date":"2025-02","per":11.77,"eps":559.17,"close":6583.88,"source":"reported"},{"date":"2025-03","per":10.48,"eps":629.85,"close":6602.71,"source":"reported"},{"date":"2025-04","per":11.43,"eps":629.85,"close":7196.11,"source":"reported"},{"date":"2025-05","per":11.51,"eps":629.85,"close":7252.63,"source":"reported"},{"date":"2025-06","per":9.48,"eps":739.47,"close":7007.73,"source":"reported"},{"date":"2025-07","per":10.65,"eps":739.47,"close":7874.28,"source":"reported"},{"date":"2025-08","per":9.71,"eps":739.47,"close":7177.27,"source":"reported"},{"date":"2025-09","per":7.6,"eps":899.08,"close":6828.77,"source":"reported"},{"date":"2025-10","per":7.2,"eps":899.08,"close":6470.85,"source":"reported"},{"date":"2025-11","per":8.07,"eps":899.08,"close":7252.63,"source":"reported"},{"date":"2025-12","per":8.01,"eps":925.92,"close":7412.75,"source":"reported"},{"date":"2026-01","per":8.24,"eps":925.92,"close":7629.39,"source":"reported"},{"date":"2026-02","per":9.24,"eps":925.92,"close":8552.45,"source":"reported"},{"date":"2026-03","per":7.64,"eps":1099.16,"close":8400.0,"source":"reported"},{"date":"2026-04","per":7.53,"eps":1099.16,"close":8280.0,"source":"reported"},{"date":"2026-05","per":7.21,"eps":1099.16,"close":7930.0,"source":"reported"},{"date":"2026-06","per":4.74,"eps":1513.74,"close":7170.0,"source":"reported"},{"date":"2026-07","per":5.11,"eps":1513.74,"close":7730.0,"source":"reported"},{"date":"2026-08","per":5.72,"eps":1513.74,"close":8660.0,"source":"reported"},{"date":"2026-09","per":6.29,"eps":1513.74,"close":9520.0,"source":"reported"},{"date":"2026-10","per":6.14,"eps":1513.74,"close":9300.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.07,"std":2.2,"upper_1sd":11.27,"lower_1sd":6.87,"current":6.14,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.44,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":73,"summary":"배당성향 39%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":39.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.61,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.44,"summary":"배당수익률 6.44%","metrics":[{"name":"배당수익률","value":6.44,"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":"6.1배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"10.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:45.833824+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.10905822238640243,"dividend_yield":null,"eps":712.0,"revenue":69024696296.0,"operating_income":15111354868.0,"net_income":20130395547.0,"market_cap":null,"profit_margin":0.2916404798171718,"operating_margin":0.2189267853232946,"roa":0.058537136140947736,"gross_margin":0.45257387287932616,"total_equity":184583932385.0,"total_assets":343891021565.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":10.67,"pbr":1.51,"roe":0.04415303479624858,"dividend_yield":6.44,"eps":257.23,"revenue":69787463914.0,"operating_income":10159789475.0,"net_income":7118919110.0,"market_cap":223300000000.0,"profit_margin":0.10200856587613982,"operating_margin":0.14558186965383985,"roa":0.01986186197597175,"gross_margin":0.3974141588119267,"total_equity":161232838079.0,"total_assets":358421537649.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.019978847434550532,"dividend_yield":null,"eps":-123.1,"revenue":53901796900.0,"operating_income":-4923130632.0,"net_income":-3406961225.0,"market_cap":null,"profit_margin":-0.06320682093995275,"operating_margin":-0.09133518574776864,"roa":-0.00984678441889865,"gross_margin":0.32403858384171974,"total_equity":170528416925.0,"total_assets":345997340864.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.10550954359235228,"dividend_yield":null,"eps":667.61,"revenue":80217617016.0,"operating_income":21218573673.0,"net_income":18476248838.0,"market_cap":null,"profit_margin":0.23032657320541913,"operating_margin":0.2645126402691294,"roa":0.054181901180802954,"gross_margin":0.47822655756962185,"total_equity":175114479780.0,"total_assets":341004070277.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.052690003234221024,"dividend_yield":null,"eps":297.42,"revenue":59311761045.0,"operating_income":10078294429.0,"net_income":8231261651.0,"market_cap":null,"profit_margin":0.13877958613899388,"operating_margin":0.1699206742715592,"roa":0.024995763605625526,"gross_margin":0.43061139453644764,"total_equity":156220556951.0,"total_assets":329306268889.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01551789301667042,"dividend_yield":null,"eps":83.99,"revenue":60390724019.0,"operating_income":5185664788.0,"net_income":2324550837.0,"market_cap":null,"profit_margin":0.038491852428671904,"operating_margin":0.08586856462208496,"roa":0.006757243535439884,"gross_margin":0.38606825363883207,"total_equity":149798096591.0,"total_assets":344008740370.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.025760072729975197,"dividend_yield":null,"eps":-149.94,"revenue":53565832078.0,"operating_income":-3479396067.0,"net_income":-4149778286.0,"market_cap":null,"profit_margin":-0.07747062119668545,"operating_margin":-0.06495551234849614,"roa":-0.012278024278649838,"gross_margin":0.3784018078629799,"total_equity":161093422736.0,"total_assets":337984205913.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.08958709304009933,"dividend_yield":null,"eps":508.0,"revenue":69276371781.0,"operating_income":18429705670.0,"net_income":14663732710.0,"market_cap":null,"profit_margin":0.2116700446777978,"operating_margin":0.2660316237152391,"roa":0.04388849242078587,"gross_margin":0.4963107354220578,"total_equity":163681309577.0,"total_assets":334113383741.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.041019976137445326,"dividend_yield":null,"eps":187.8,"revenue":47702241241.0,"operating_income":7529355607.0,"net_income":5197483813.0,"market_cap":null,"profit_margin":0.10895680533628199,"operating_margin":0.15784070960021332,"roa":0.022711589381506737,"gross_margin":0.4562117794225425,"total_equity":126706163738.0,"total_assets":228847207727.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0030308018195459242,"dividend_yield":null,"eps":13.31,"revenue":47177819703.0,"operating_income":1223812184.0,"net_income":368244802.0,"market_cap":null,"profit_margin":0.00780546460854323,"operating_margin":0.025940414196847228,"roa":0.0015397858412371749,"gross_margin":0.3954788706315219,"total_equity":121500785576.0,"total_assets":239153258939.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.023150194336099748,"dividend_yield":null,"eps":-141.14,"revenue":49345591336.0,"operating_income":-3013760659.0,"net_income":-3906162916.0,"market_cap":null,"profit_margin":-0.07915930907388408,"operating_margin":-0.06107456770512578,"roa":-0.01577720886357492,"gross_margin":0.420614850629176,"total_equity":168731322912.0,"total_assets":247582633264.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0840569164635939,"dividend_yield":null,"eps":525.85,"revenue":63555683057.0,"operating_income":17924011795.0,"net_income":14553198597.0,"market_cap":null,"profit_margin":0.2289834346355454,"operating_margin":0.2820205988333856,"roa":0.05994067666704377,"gross_margin":0.5187207002154776,"total_equity":173135051930.0,"total_assets":242793365144.0}],"current_price":9340.0,"change_pct":-0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3745.0},{"date":"2016-10-25","close":3745.0},{"date":"2016-10-26","close":3745.0},{"date":"2016-10-27","close":3745.0},{"date":"2016-10-28","close":3745.0},{"date":"2016-10-31","close":3345.0},{"date":"2016-11-01","close":3380.0},{"date":"2016-11-02","close":3355.0},{"date":"2016-11-03","close":3420.0},{"date":"2016-11-04","close":3490.0},{"date":"2016-11-07","close":3590.0},{"date":"2016-11-08","close":3535.0},{"date":"2016-11-09","close":3510.0},{"date":"2016-11-10","close":3595.0},{"date":"2016-11-11","close":3620.0},{"date":"2016-11-14","close":3520.0},{"date":"2016-11-15","close":3600.0},{"date":"2016-11-16","close":3620.0},{"date":"2016-11-17","close":3600.0},{"date":"2016-11-18","close":3615.0},{"date":"2016-11-21","close":3555.0},{"date":"2016-11-22","close":3605.0},{"date":"2016-11-23","close":3605.0},{"date":"2016-11-24","close":3590.0},{"date":"2016-11-25","close":3565.0},{"date":"2016-11-28","close":3545.0},{"date":"2016-11-29","close":3560.0},{"date":"2016-11-30","close":3555.0},{"date":"2016-12-01","close":3590.0},{"date":"2016-12-02","close":3625.0},{"date":"2016-12-05","close":3695.0},{"date":"2016-12-06","close":3930.0},{"date":"2016-12-07","close":3990.0},{"date":"2016-12-08","close":3950.0},{"date":"2016-12-09","close":3830.0},{"date":"2016-12-12","close":4000.0},{"date":"2016-12-13","close":3935.0},{"date":"2016-12-14","close":3865.0},{"date":"2016-12-15","close":3955.0},{"date":"2016-12-16","close":4010.0},{"date":"2016-12-19","close":3985.0},{"date":"2016-12-20","close":4135.0},{"date":"2016-12-21","close":4030.0},{"date":"2016-12-22","close":4000.0},{"date":"2016-12-23","close":3975.0},{"date":"2016-12-26","close":3990.0},{"date":"2016-12-27","close":3990.0},{"date":"2016-12-28","close":3900.0},{"date":"2016-12-29","close":4000.0},{"date":"2017-01-02","close":4000.0},{"date":"2017-01-03","close":3995.0},{"date":"2017-01-04","close":3960.0},{"date":"2017-01-05","close":3900.0},{"date":"2017-01-06","close":3945.0},{"date":"2017-01-09","close":4300.0},{"date":"2017-01-10","close":4210.0},{"date":"2017-01-11","close":4150.0},{"date":"2017-01-12","close":4200.0},{"date":"2017-01-13","close":4120.0},{"date":"2017-01-16","close":4180.0},{"date":"2017-01-17","close":4300.0},{"date":"2017-01-18","close":4150.0},{"date":"2017-01-19","close":4095.0},{"date":"2017-01-20","close":4280.0},{"date":"2017-01-23","close":4165.0},{"date":"2017-01-24","close":4170.0},{"date":"2017-01-25","close":4080.0},{"date":"2017-01-26","close":4020.0},{"date":"2017-01-31","close":4030.0},{"date":"2017-02-01","close":4090.0},{"date":"2017-02-02","close":3955.0},{"date":"2017-02-03","close":3935.0},{"date":"2017-02-06","close":4030.0},{"date":"2017-02-07","close":4020.0},{"date":"2017-02-08","close":4000.0},{"date":"2017-02-09","close":4020.0},{"date":"2017-02-10","close":3955.0},{"date":"2017-02-13","close":3910.0},{"date":"2017-02-14","close":3830.0},{"date":"2017-02-15","close":3815.0},{"date":"2017-02-16","close":3880.0},{"date":"2017-02-17","close":3860.0},{"date":"2017-02-20","close":3840.0},{"date":"2017-02-21","close":3885.0},{"date":"2017-02-22","close":3900.0},{"date":"2017-02-23","close":3905.0},{"date":"2017-02-24","close":3910.0},{"date":"2017-02-27","close":3935.0},{"date":"2017-02-28","close":3820.0},{"date":"2017-03-02","close":3820.0},{"date":"2017-03-03","close":3690.0},{"date":"2017-03-06","close":3875.0},{"date":"2017-03-07","close":3860.0},{"date":"2017-03-08","close":3815.0},{"date":"2017-03-09","close":3820.0},{"date":"2017-03-10","close":3860.0},{"date":"2017-03-13","close":3780.0},{"date":"2017-03-14","close":3740.0},{"date":"2017-03-15","close":3895.0},{"date":"2017-03-16","close":3965.0},{"date":"2017-03-17","close":3935.0},{"date":"2017-03-20","close":3885.0},{"date":"2017-03-21","close":3820.0},{"date":"2017-03-22","close":3820.0},{"date":"2017-03-23","close":3795.0},{"date":"2017-03-24","close":3840.0},{"date":"2017-03-27","close":3815.0},{"date":"2017-03-28","close":3825.0},{"date":"2017-03-29","close":3820.0},{"date":"2017-03-30","close":3810.0},{"date":"2017-03-31","close":3860.0},{"date":"2017-04-03","close":3920.0},{"date":"2017-04-04","close":3870.0},{"date":"2017-04-05","close":4015.0},{"date":"2017-04-06","close":4030.0},{"date":"2017-04-07","close":4035.0},{"date":"2017-04-10","close":3915.0},{"date":"2017-04-11","close":3890.0},{"date":"2017-04-12","close":3860.0},{"date":"2017-04-13","close":3865.0},{"date":"2017-04-14","close":3935.0},{"date":"2017-04-17","close":3945.0},{"date":"2017-04-18","close":3945.0},{"date":"2017-04-19","close":4010.0},{"date":"2017-04-20","close":3960.0},{"date":"2017-04-21","close":3995.0},{"date":"2017-04-24","close":3880.0},{"date":"2017-04-25","close":3890.0},{"date":"2017-04-26","close":3870.0},{"date":"2017-04-27","close":3870.0},{"date":"2017-04-28","close":3845.0},{"date":"2017-05-02","close":3820.0},{"date":"2017-05-04","close":3820.0},{"date":"2017-05-08","close":3860.0},{"date":"2017-05-10","close":3870.0},{"date":"2017-05-11","close":3840.0},{"date":"2017-05-12","close":3845.0},{"date":"2017-05-15","close":3850.0},{"date":"2017-05-16","close":3830.0},{"date":"2017-05-17","close":3860.0},{"date":"2017-05-18","close":3835.0},{"date":"2017-05-19","close":3830.0},{"date":"2017-05-22","close":3790.0},{"date":"2017-05-23","close":3795.0},{"date":"2017-05-24","close":3805.0},{"date":"2017-05-25","close":3860.0},{"date":"2017-05-26","close":3830.0},{"date":"2017-05-29","close":3840.0},{"date":"2017-05-30","close":3825.0},{"date":"2017-05-31","close":3880.0},{"date":"2017-06-01","close":3890.0},{"date":"2017-06-02","close":3940.0},{"date":"2017-06-05","close":4015.0},{"date":"2017-06-07","close":3980.0},{"date":"2017-06-08","close":4010.0},{"date":"2017-06-09","close":4035.0},{"date":"2017-06-12","close":4000.0},{"date":"2017-06-13","close":4015.0},{"date":"2017-06-14","close":3950.0},{"date":"2017-06-15","close":3910.0},{"date":"2017-06-16","close":3900.0},{"date":"2017-06-19","close":3960.0},{"date":"2017-06-20","close":3935.0},{"date":"2017-06-21","close":3855.0},{"date":"2017-06-22","close":3885.0},{"date":"2017-06-23","close":3875.0},{"date":"2017-06-26","close":3895.0},{"date":"2017-06-27","close":3900.0},{"date":"2017-06-28","close":3855.0},{"date":"2017-06-29","close":3895.0},{"date":"2017-06-30","close":3895.0},{"date":"2017-07-03","close":3900.0},{"date":"2017-07-04","close":3860.0},{"date":"2017-07-05","close":3880.0},{"date":"2017-07-06","close":3920.0},{"date":"2017-07-07","close":3900.0},{"date":"2017-07-10","close":3845.0},{"date":"2017-07-11","close":3880.0},{"date":"2017-07-12","close":3875.0},{"date":"2017-07-13","close":3900.0},{"date":"2017-07-14","close":3925.0},{"date":"2017-07-17","close":3925.0},{"date":"2017-07-18","close":3940.0},{"date":"2017-07-19","close":3940.0},{"date":"2017-07-20","close":3985.0},{"date":"2017-07-21","close":4005.0},{"date":"2017-07-24","close":3995.0},{"date":"2017-07-25","close":3975.0},{"date":"2017-07-26","close":3940.0},{"date":"2017-07-27","close":3950.0},{"date":"2017-07-28","close":3910.0},{"date":"2017-07-31","close":3915.0},{"date":"2017-08-01","close":3920.0},{"date":"2017-08-02","close":3930.0},{"date":"2017-08-03","close":4000.0},{"date":"2017-08-04","close":4090.0},{"date":"2017-08-07","close":4090.0},{"date":"2017-08-08","close":4170.0},{"date":"2017-08-09","close":4050.0},{"date":"2017-08-10","close":3945.0},{"date":"2017-08-11","close":3875.0},{"date":"2017-08-14","close":3900.0},{"date":"2017-08-16","close":3905.0},{"date":"2017-08-17","close":3915.0},{"date":"2017-08-18","close":3995.0},{"date":"2017-08-21","close":3990.0},{"date":"2017-08-22","close":3890.0},{"date":"2017-08-23","close":3910.0},{"date":"2017-08-24","close":3885.0},{"date":"2017-08-25","close":3925.0},{"date":"2017-08-28","close":3920.0},{"date":"2017-08-29","close":3900.0},{"date":"2017-08-30","close":3875.0},{"date":"2017-08-31","close":3875.0},{"date":"2017-09-01","close":3880.0},{"date":"2017-09-04","close":3820.0},{"date":"2017-09-05","close":3855.0},{"date":"2017-09-06","close":3845.0},{"date":"2017-09-07","close":3900.0},{"date":"2017-09-08","close":3890.0},{"date":"2017-09-11","close":3900.0},{"date":"2017-09-12","close":3895.0},{"date":"2017-09-13","close":3895.0},{"date":"2017-09-14","close":3890.0},{"date":"2017-09-15","close":3915.0},{"date":"2017-09-18","close":3900.0},{"date":"2017-09-19","close":3865.0},{"date":"2017-09-20","close":3845.0},{"date":"2017-09-21","close":3835.0},{"date":"2017-09-22","close":3805.0},{"date":"2017-09-25","close":3745.0},{"date":"2017-09-26","close":3735.0},{"date":"2017-09-27","close":3710.0},{"date":"2017-09-28","close":3710.0},{"date":"2017-09-29","close":3770.0},{"date":"2017-10-10","close":3820.0},{"date":"2017-10-11","close":3825.0},{"date":"2017-10-12","close":3820.0},{"date":"2017-10-13","close":3810.0},{"date":"2017-10-16","close":3815.0},{"date":"2017-10-17","close":3790.0},{"date":"2017-10-18","close":3775.0},{"date":"2017-10-19","close":3760.0},{"date":"2017-10-20","close":3800.0},{"date":"2017-10-23","close":3835.0},{"date":"2017-10-24","close":3825.0},{"date":"2017-10-25","close":3840.0},{"date":"2017-10-26","close":3800.0},{"date":"2017-10-27","close":3830.0},{"date":"2017-10-30","close":3820.0},{"date":"2017-10-31","close":3760.0},{"date":"2017-11-01","close":3810.0},{"date":"2017-11-02","close":3900.0},{"date":"2017-11-03","close":3875.0},{"date":"2017-11-06","close":3880.0},{"date":"2017-11-07","close":3880.0},{"date":"2017-11-08","close":3880.0},{"date":"2017-11-09","close":3905.0},{"date":"2017-11-10","close":3900.0},{"date":"2017-11-13","close":3910.0},{"date":"2017-11-14","close":4035.0},{"date":"2017-11-15","close":4020.0},{"date":"2017-11-16","close":4055.0},{"date":"2017-11-17","close":3995.0},{"date":"2017-11-20","close":4055.0},{"date":"2017-11-21","close":4040.0},{"date":"2017-11-22","close":4000.0},{"date":"2017-11-23","close":4020.0},{"date":"2017-11-24","close":4030.0},{"date":"2017-11-27","close":4105.0},{"date":"2017-11-28","close":4075.0},{"date":"2017-11-29","close":4065.0},{"date":"2017-11-30","close":4065.0},{"date":"2017-12-01","close":4030.0},{"date":"2017-12-04","close":4065.0},{"date":"2017-12-05","close":4060.0},{"date":"2017-12-06","close":4050.0},{"date":"2017-12-07","close":4030.0},{"date":"2017-12-08","close":4015.0},{"date":"2017-12-11","close":4015.0},{"date":"2017-12-12","close":4010.0},{"date":"2017-12-13","close":4095.0},{"date":"2017-12-14","close":4180.0},{"date":"2017-12-15","close":4170.0},{"date":"2017-12-18","close":4180.0},{"date":"2017-12-19","close":4175.0},{"date":"2017-12-20","close":4175.0},{"date":"2017-12-21","close":4160.0},{"date":"2017-12-22","close":4185.0},{"date":"2017-12-26","close":4210.0},{"date":"2017-12-27","close":4005.0},{"date":"2017-12-28","close":3935.0},{"date":"2018-01-02","close":2688.2446},{"date":"2018-01-03","close":2698.6643},{"date":"2018-01-04","close":2702.1377},{"date":"2018-01-05","close":2684.7715},{"date":"2018-01-08","close":2646.5667},{"date":"2018-01-09","close":2650.04},{"date":"2018-01-10","close":2677.8254},{"date":"2018-01-11","close":2681.2986},{"date":"2018-01-12","close":2660.4592},{"date":"2018-01-15","close":2653.5132},{"date":"2018-01-16","close":2643.0933},{"date":"2018-01-17","close":2663.9329},{"date":"2018-01-18","close":2677.8254},{"date":"2018-01-19","close":2677.8254},{"date":"2018-01-22","close":2688.2446},{"date":"2018-01-23","close":2719.5037},{"date":"2018-01-24","close":2722.9768},{"date":"2018-01-25","close":2709.0842},{"date":"2018-01-26","close":2743.8157},{"date":"2018-01-29","close":2848.0112},{"date":"2018-01-30","close":2834.1187},{"date":"2018-01-31","close":2823.6987},{"date":"2018-02-01","close":2844.5383},{"date":"2018-02-02","close":2827.1721},{"date":"2018-02-05","close":2771.6013},{"date":"2018-02-06","close":2695.1912},{"date":"2018-02-07","close":2719.5037},{"date":"2018-02-08","close":2733.3962},{"date":"2018-02-09","close":2743.8157},{"date":"2018-02-12","close":2716.0305},{"date":"2018-02-13","close":2716.0305},{"date":"2018-02-14","close":2736.8694},{"date":"2018-02-19","close":2799.387},{"date":"2018-02-20","close":2795.9133},{"date":"2018-02-21","close":2802.8599},{"date":"2018-02-22","close":2775.0745},{"date":"2018-02-23","close":2768.1282},{"date":"2018-02-26","close":2771.6013},{"date":"2018-02-27","close":2757.7085},{"date":"2018-02-28","close":2768.1282},{"date":"2018-03-02","close":2834.1187},{"date":"2018-03-05","close":2872.3237},{"date":"2018-03-06","close":2868.8503},{"date":"2018-03-07","close":2910.5288},{"date":"2018-03-08","close":2907.0557},{"date":"2018-03-09","close":2976.5193},{"date":"2018-03-12","close":2938.3142},{"date":"2018-03-13","close":2952.2065},{"date":"2018-03-14","close":2900.1091},{"date":"2018-03-15","close":2938.3142},{"date":"2018-03-16","close":3000.8311},{"date":"2018-03-19","close":2952.2065},{"date":"2018-03-20","close":2896.636},{"date":"2018-03-21","close":2931.3679},{"date":"2018-03-22","close":2882.7432},{"date":"2018-03-23","close":2858.4309},{"date":"2018-03-26","close":2910.5288},{"date":"2018-03-27","close":2917.4751},{"date":"2018-03-28","close":2917.4751},{"date":"2018-03-29","close":2886.2166},{"date":"2018-03-30","close":2914.0017},{"date":"2018-04-02","close":3039.0366},{"date":"2018-04-03","close":3014.7241},{"date":"2018-04-04","close":2983.4653},{"date":"2018-04-05","close":3032.0901},{"date":"2018-04-06","close":2986.9385},{"date":"2018-04-09","close":2986.9385},{"date":"2018-04-10","close":2952.2065},{"date":"2018-04-11","close":2952.2065},{"date":"2018-04-12","close":2893.1628},{"date":"2018-04-13","close":2962.6265},{"date":"2018-04-16","close":2896.636},{"date":"2018-04-17","close":2917.4751},{"date":"2018-04-18","close":2997.3582},{"date":"2018-04-19","close":3032.0901},{"date":"2018-04-20","close":3223.1152},{"date":"2018-04-23","close":3264.7935},{"date":"2018-04-24","close":3195.3293},{"date":"2018-04-25","close":3177.9639},{"date":"2018-04-26","close":3198.8032},{"date":"2018-04-27","close":3191.8564},{"date":"2018-04-30","close":3164.071},{"date":"2018-05-02","close":3125.8662},{"date":"2018-05-03","close":3195.3293},{"date":"2018-05-04","close":3188.3833},{"date":"2018-05-08","close":3146.7051},{"date":"2018-05-09","close":3177.9639},{"date":"2018-05-10","close":3191.8564},{"date":"2018-05-11","close":3230.0618},{"date":"2018-05-14","close":3240.481},{"date":"2018-05-15","close":3237.0081},{"date":"2018-05-16","close":3132.813},{"date":"2018-05-17","close":3198.8032},{"date":"2018-05-18","close":3278.6868},{"date":"2018-05-21","close":3250.9004},{"date":"2018-05-23","close":3125.8662},{"date":"2018-05-24","close":3219.6423},{"date":"2018-05-25","close":3282.1592},{"date":"2018-05-28","close":3257.8469},{"date":"2018-05-29","close":3254.3738},{"date":"2018-05-30","close":3240.481},{"date":"2018-05-31","close":3330.7837},{"date":"2018-06-01","close":3299.5254},{"date":"2018-06-04","close":3316.8909},{"date":"2018-06-05","close":3299.5254},{"date":"2018-06-07","close":3247.428},{"date":"2018-06-08","close":3219.6423},{"date":"2018-06-11","close":3309.9448},{"date":"2018-06-12","close":3309.9448},{"date":"2018-06-14","close":3348.1501},{"date":"2018-06-15","close":3403.7207},{"date":"2018-06-18","close":3407.1941},{"date":"2018-06-19","close":3216.1687},{"date":"2018-06-20","close":3362.0427},{"date":"2018-06-21","close":3278.6868},{"date":"2018-06-22","close":3261.3203},{"date":"2018-06-25","close":3275.2129},{"date":"2018-06-26","close":3344.677},{"date":"2018-06-27","close":3299.5254},{"date":"2018-06-28","close":3243.9546},{"date":"2018-06-29","close":3250.9004},{"date":"2018-07-02","close":3223.1152},{"date":"2018-07-03","close":3212.6958},{"date":"2018-07-04","close":3216.1687},{"date":"2018-07-05","close":3209.2224},{"date":"2018-07-06","close":3250.9004},{"date":"2018-07-09","close":3334.2578},{"date":"2018-07-10","close":3334.2578},{"date":"2018-07-11","close":3327.311},{"date":"2018-07-12","close":3320.3643},{"date":"2018-07-13","close":3313.418},{"date":"2018-07-16","close":3299.5254},{"date":"2018-07-17","close":3309.9448},{"date":"2018-07-18","close":3320.3643},{"date":"2018-07-19","close":3341.2031},{"date":"2018-07-20","close":3452.3455},{"date":"2018-07-23","close":3230.0618},{"date":"2018-07-24","close":3212.6958},{"date":"2018-07-25","close":3084.1882},{"date":"2018-07-26","close":3080.7148},{"date":"2018-07-27","close":3111.9731},{"date":"2018-07-30","close":3122.3931},{"date":"2018-07-31","close":3125.8662},{"date":"2018-08-01","close":3129.3389},{"date":"2018-08-02","close":3129.3389},{"date":"2018-08-03","close":3198.8032},{"date":"2018-08-06","close":3195.3293},{"date":"2018-08-07","close":3198.8032},{"date":"2018-08-08","close":3212.6958},{"date":"2018-08-09","close":3223.1152},{"date":"2018-08-10","close":3202.2759},{"date":"2018-08-13","close":3164.071},{"date":"2018-08-14","close":3174.4905},{"date":"2018-08-16","close":3153.6516},{"date":"2018-08-17","close":3181.4373},{"date":"2018-08-20","close":3205.7493},{"date":"2018-08-21","close":3209.2224},{"date":"2018-08-22","close":3181.4373},{"date":"2018-08-23","close":3181.4373},{"date":"2018-08-24","close":3167.5442},{"date":"2018-08-27","close":3181.4373},{"date":"2018-08-28","close":3146.7051},{"date":"2018-08-29","close":3122.3931},{"date":"2018-08-30","close":3125.8662},{"date":"2018-08-31","close":3118.9197},{"date":"2018-09-03","close":3122.3931},{"date":"2018-09-04","close":3122.3931},{"date":"2018-09-05","close":3136.2856},{"date":"2018-09-06","close":3125.8662},{"date":"2018-09-07","close":3115.446},{"date":"2018-09-10","close":3105.0271},{"date":"2018-09-11","close":3098.0803},{"date":"2018-09-12","close":3087.6611},{"date":"2018-09-13","close":3080.7148},{"date":"2018-09-14","close":3077.2417},{"date":"2018-09-17","close":3042.5098},{"date":"2018-09-18","close":3056.4023},{"date":"2018-09-19","close":3021.6709},{"date":"2018-09-20","close":2993.885},{"date":"2018-09-21","close":3007.7776},{"date":"2018-09-27","close":3042.5098},{"date":"2018-09-28","close":3042.5098},{"date":"2018-10-01","close":3080.7148},{"date":"2018-10-02","close":3101.554},{"date":"2018-10-04","close":3091.1345},{"date":"2018-10-05","close":3115.446},{"date":"2018-10-08","close":3091.1345},{"date":"2018-10-10","close":3146.7051},{"date":"2018-10-11","close":3056.4023},{"date":"2018-10-12","close":3125.8662},{"date":"2018-10-15","close":3125.8662},{"date":"2018-10-16","close":3118.9197},{"date":"2018-10-17","close":3094.6077},{"date":"2018-10-18","close":3091.1345},{"date":"2018-10-19","close":3094.6077},{"date":"2018-10-22","close":3087.6611},{"date":"2018-10-23","close":2986.9385},{"date":"2018-10-24","close":2917.4751},{"date":"2018-10-25","close":2917.4751},{"date":"2018-10-26","close":2875.7966},{"date":"2018-10-29","close":2743.8157},{"date":"2018-10-30","close":2771.6013},{"date":"2018-10-31","close":2841.0649},{"date":"2018-11-01","close":2816.7524},{"date":"2018-11-02","close":2966.0994},{"date":"2018-11-05","close":3080.7148},{"date":"2018-11-06","close":3087.6611},{"date":"2018-11-07","close":3084.1882},{"date":"2018-11-08","close":3111.9731},{"date":"2018-11-09","close":3105.0271},{"date":"2018-11-12","close":3129.3389},{"date":"2018-11-13","close":3115.446},{"date":"2018-11-14","close":3122.3931},{"date":"2018-11-15","close":3105.0271},{"date":"2018-11-16","close":3132.813},{"date":"2018-11-19","close":3278.6868},{"date":"2018-11-20","close":3216.1687},{"date":"2018-11-21","close":3205.7493},{"date":"2018-11-22","close":3188.3833},{"date":"2018-11-23","close":3209.2224},{"date":"2018-11-26","close":3202.2759},{"date":"2018-11-27","close":3191.8564},{"date":"2018-11-28","close":3184.9099},{"date":"2018-11-29","close":3219.6423},{"date":"2018-11-30","close":3212.6958},{"date":"2018-12-03","close":3226.5881},{"date":"2018-12-04","close":3240.481},{"date":"2018-12-05","close":3299.5254},{"date":"2018-12-06","close":3264.7935},{"date":"2018-12-07","close":3268.2668},{"date":"2018-12-10","close":3264.7935},{"date":"2018-12-11","close":3254.3738},{"date":"2018-12-12","close":3271.7397},{"date":"2018-12-13","close":3271.7397},{"date":"2018-12-14","close":3237.0081},{"date":"2018-12-17","close":3250.9004},{"date":"2018-12-18","close":3257.8469},{"date":"2018-12-19","close":3254.3738},{"date":"2018-12-20","close":3212.6958},{"date":"2018-12-21","close":3212.6958},{"date":"2018-12-24","close":3209.2224},{"date":"2018-12-26","close":3216.1687},{"date":"2018-12-27","close":3270.6184},{"date":"2018-12-28","close":3241.5791},{"date":"2019-01-02","close":3194.3894},{"date":"2019-01-03","close":3150.8291},{"date":"2019-01-04","close":3118.1589},{"date":"2019-01-07","close":3136.3091},{"date":"2019-01-08","close":3187.1292},{"date":"2019-01-09","close":3248.8389},{"date":"2019-01-10","close":3266.9885},{"date":"2019-01-11","close":3292.3987},{"date":"2019-01-14","close":3285.1387},{"date":"2019-01-15","close":3296.0288},{"date":"2019-01-16","close":3586.4275},{"date":"2019-01-17","close":3992.9861},{"date":"2019-01-18","close":4051.0662},{"date":"2019-01-21","close":3992.9861},{"date":"2019-01-22","close":3767.927},{"date":"2019-01-23","close":4159.9653},{"date":"2019-01-24","close":4261.605},{"date":"2019-01-25","close":4537.4844},{"date":"2019-01-28","close":4718.9839},{"date":"2019-01-29","close":4864.1836},{"date":"2019-01-30","close":5045.6826},{"date":"2019-01-31","close":5401.4214},{"date":"2019-02-01","close":5691.8198},{"date":"2019-02-07","close":5728.1201},{"date":"2019-02-08","close":6461.3779},{"date":"2019-02-11","close":6366.9976},{"date":"2019-02-12","close":5916.8804},{"date":"2019-02-13","close":6047.5591},{"date":"2019-02-14","close":6098.3789},{"date":"2019-02-15","close":6330.6982},{"date":"2019-02-18","close":6040.2993},{"date":"2019-02-19","close":6098.3789},{"date":"2019-02-20","close":6141.9385},{"date":"2019-02-21","close":6025.7793},{"date":"2019-02-22","close":6047.5591},{"date":"2019-02-25","close":6025.7793},{"date":"2019-02-26","close":6149.1992},{"date":"2019-02-27","close":6149.1992},{"date":"2019-02-28","close":6366.9976},{"date":"2019-03-04","close":6388.7788},{"date":"2019-03-05","close":6236.3179},{"date":"2019-03-06","close":6149.1992},{"date":"2019-03-07","close":6410.5576},{"date":"2019-03-08","close":6918.7563},{"date":"2019-03-11","close":7840.7734},{"date":"2019-03-12","close":7622.9736},{"date":"2019-03-13","close":7477.7725},{"date":"2019-03-14","close":7085.7363},{"date":"2019-03-15","close":7129.2964},{"date":"2019-03-18","close":7332.5757},{"date":"2019-03-19","close":7259.9756},{"date":"2019-03-20","close":7441.4746},{"date":"2019-03-21","close":7259.9756},{"date":"2019-03-22","close":7586.6738},{"date":"2019-03-25","close":7172.855},{"date":"2019-03-26","close":7252.7148},{"date":"2019-03-27","close":7368.8745},{"date":"2019-03-28","close":7187.376},{"date":"2019-03-29","close":7296.2754},{"date":"2019-04-01","close":7514.0742},{"date":"2019-04-02","close":7477.7725},{"date":"2019-04-03","close":7259.9756},{"date":"2019-04-04","close":7405.1748},{"date":"2019-04-05","close":7804.4736},{"date":"2019-04-08","close":7405.1748},{"date":"2019-04-09","close":7622.9736},{"date":"2019-04-10","close":7804.4736},{"date":"2019-04-11","close":8566.7705},{"date":"2019-04-12","close":8240.0723},{"date":"2019-04-15","close":7949.6733},{"date":"2019-04-16","close":7622.9736},{"date":"2019-04-17","close":7514.0742},{"date":"2019-04-18","close":7586.6738},{"date":"2019-04-19","close":7296.2754},{"date":"2019-04-22","close":7209.1553},{"date":"2019-04-23","close":7405.1748},{"date":"2019-04-24","close":7332.5757},{"date":"2019-04-25","close":7332.5757},{"date":"2019-04-26","close":7245.4561},{"date":"2019-04-29","close":7230.9351},{"date":"2019-04-30","close":7223.6753},{"date":"2019-05-02","close":7143.8154},{"date":"2019-05-03","close":7296.2754},{"date":"2019-05-07","close":7201.8955},{"date":"2019-05-08","close":7245.4561},{"date":"2019-05-09","close":7027.6567},{"date":"2019-05-10","close":7158.3364},{"date":"2019-05-13","close":7514.0742},{"date":"2019-05-14","close":7985.9722},{"date":"2019-05-15","close":7840.7734},{"date":"2019-05-16","close":7768.1738},{"date":"2019-05-17","close":7238.1953},{"date":"2019-05-20","close":7114.7754},{"date":"2019-05-21","close":7187.376},{"date":"2019-05-22","close":7296.2754},{"date":"2019-05-23","close":7187.376},{"date":"2019-05-24","close":7187.376},{"date":"2019-05-27","close":7622.9736},{"date":"2019-05-28","close":7586.6738},{"date":"2019-05-29","close":7622.9736},{"date":"2019-05-30","close":7245.4561},{"date":"2019-05-31","close":7441.4746},{"date":"2019-06-03","close":7368.8745},{"date":"2019-06-04","close":7441.4746},{"date":"2019-06-05","close":7550.374},{"date":"2019-06-07","close":7230.9351},{"date":"2019-06-10","close":7172.855},{"date":"2019-06-11","close":7158.3364},{"date":"2019-06-12","close":7114.7754},{"date":"2019-06-13","close":7180.1157},{"date":"2019-06-14","close":7252.7148},{"date":"2019-06-17","close":7078.4756},{"date":"2019-06-18","close":6889.7158},{"date":"2019-06-19","close":6911.4956},{"date":"2019-06-20","close":6904.2363},{"date":"2019-06-21","close":6838.896},{"date":"2019-06-24","close":6381.5186},{"date":"2019-06-25","close":6301.6582},{"date":"2019-06-26","close":6207.2783},{"date":"2019-06-27","close":6105.6387},{"date":"2019-06-28","close":6425.0781},{"date":"2019-07-01","close":6214.5391},{"date":"2019-07-02","close":6316.1787},{"date":"2019-07-03","close":6308.9185},{"date":"2019-07-04","close":6323.4385},{"date":"2019-07-05","close":6294.3984},{"date":"2019-07-08","close":6207.2783},{"date":"2019-07-09","close":6098.3789},{"date":"2019-07-10","close":6033.0391},{"date":"2019-07-11","close":6025.7793},{"date":"2019-07-12","close":5953.1797},{"date":"2019-07-15","close":5829.7593},{"date":"2019-07-16","close":5866.0601},{"date":"2019-07-17","close":5807.98},{"date":"2019-07-18","close":5778.9399},{"date":"2019-07-19","close":5807.98},{"date":"2019-07-22","close":5837.02},{"date":"2019-07-23","close":5662.7803},{"date":"2019-07-24","close":5546.6216},{"date":"2019-07-25","close":5474.021},{"date":"2019-07-26","close":5154.582},{"date":"2019-07-29","close":5394.1616},{"date":"2019-07-30","close":5670.041},{"date":"2019-07-31","close":5807.98},{"date":"2019-08-01","close":5807.98},{"date":"2019-08-02","close":5793.46},{"date":"2019-08-05","close":5423.2012},{"date":"2019-08-06","close":5415.9414},{"date":"2019-08-07","close":5481.2812},{"date":"2019-08-08","close":5720.8604},{"date":"2019-08-09","close":5800.7202},{"date":"2019-08-12","close":5895.0996},{"date":"2019-08-13","close":5902.3599},{"date":"2019-08-14","close":5880.5791},{"date":"2019-08-16","close":6011.2598},{"date":"2019-08-19","close":6221.7993},{"date":"2019-08-20","close":6432.3379},{"date":"2019-08-21","close":6446.8584},{"date":"2019-08-22","close":6265.3574},{"date":"2019-08-23","close":6410.5576},{"date":"2019-08-26","close":6243.5781},{"date":"2019-08-27","close":6265.3574},{"date":"2019-08-28","close":6287.1382},{"date":"2019-08-29","close":6250.8394},{"date":"2019-08-30","close":6178.2388},{"date":"2019-09-02","close":6149.1992},{"date":"2019-09-03","close":5953.1797},{"date":"2019-09-04","close":6004.0},{"date":"2019-09-05","close":5960.4395},{"date":"2019-09-06","close":5829.7593},{"date":"2019-09-09","close":5880.5791},{"date":"2019-09-10","close":5953.1797},{"date":"2019-09-11","close":5974.9595},{"date":"2019-09-16","close":5982.2192},{"date":"2019-09-17","close":5967.7002},{"date":"2019-09-18","close":5982.2192},{"date":"2019-09-19","close":6062.0796},{"date":"2019-09-20","close":6018.5195},{"date":"2019-09-23","close":5974.9595},{"date":"2019-09-24","close":5996.7393},{"date":"2019-09-25","close":5858.7998},{"date":"2019-09-26","close":5916.8804},{"date":"2019-09-27","close":6004.0},{"date":"2019-09-30","close":6011.2598},{"date":"2019-10-01","close":6018.5195},{"date":"2019-10-02","close":5982.2192},{"date":"2019-10-04","close":5902.3599},{"date":"2019-10-07","close":5887.8394},{"date":"2019-10-08","close":5844.2798},{"date":"2019-10-10","close":5895.0996},{"date":"2019-10-11","close":5895.0996},{"date":"2019-10-14","close":5866.0601},{"date":"2019-10-15","close":5887.8394},{"date":"2019-10-16","close":5844.2798},{"date":"2019-10-17","close":5851.5396},{"date":"2019-10-18","close":5822.5},{"date":"2019-10-21","close":5807.98},{"date":"2019-10-22","close":5691.8198},{"date":"2019-10-23","close":5938.6592},{"date":"2019-10-24","close":5953.1797},{"date":"2019-10-25","close":6112.8994},{"date":"2019-10-28","close":5909.6196},{"date":"2019-10-29","close":6018.5195},{"date":"2019-10-30","close":5982.2192},{"date":"2019-10-31","close":5960.4395},{"date":"2019-11-01","close":6025.7793},{"date":"2019-11-04","close":6149.1992},{"date":"2019-11-05","close":6163.7188},{"date":"2019-11-06","close":6308.9185},{"date":"2019-11-07","close":6236.3179},{"date":"2019-11-08","close":6308.9185},{"date":"2019-11-11","close":6366.9976},{"date":"2019-11-12","close":6403.2979},{"date":"2019-11-13","close":6621.0977},{"date":"2019-11-14","close":6490.4185},{"date":"2019-11-15","close":6374.2583},{"date":"2019-11-18","close":6265.3574},{"date":"2019-11-19","close":6178.2388},{"date":"2019-11-20","close":6054.8198},{"date":"2019-11-21","close":6127.4189},{"date":"2019-11-22","close":6047.5591},{"date":"2019-11-25","close":6054.8198},{"date":"2019-11-26","close":6062.0796},{"date":"2019-11-27","close":6062.0796},{"date":"2019-11-28","close":5982.2192},{"date":"2019-11-29","close":5982.2192},{"date":"2019-12-02","close":6004.0},{"date":"2019-12-03","close":5996.7393},{"date":"2019-12-04","close":5960.4395},{"date":"2019-12-05","close":5945.9199},{"date":"2019-12-06","close":5924.1392},{"date":"2019-12-09","close":5815.2407},{"date":"2019-12-10","close":5807.98},{"date":"2019-12-11","close":5807.98},{"date":"2019-12-12","close":5793.46},{"date":"2019-12-13","close":5735.3804},{"date":"2019-12-16","close":5626.481},{"date":"2019-12-17","close":5858.7998},{"date":"2019-12-18","close":5648.2607},{"date":"2019-12-19","close":5611.9604},{"date":"2019-12-20","close":5619.2207},{"date":"2019-12-23","close":5684.5605},{"date":"2019-12-24","close":5684.5605},{"date":"2019-12-26","close":5778.9399},{"date":"2019-12-27","close":5914.7373},{"date":"2019-12-30","close":5884.5605},{"date":"2020-01-02","close":5816.6621},{"date":"2020-01-03","close":5748.7632},{"date":"2020-01-06","close":5612.9653},{"date":"2020-01-07","close":5839.2949},{"date":"2020-01-08","close":5658.2314},{"date":"2020-01-09","close":5650.687},{"date":"2020-01-10","close":5537.5225},{"date":"2020-01-13","close":5552.6108},{"date":"2020-01-14","close":5650.687},{"date":"2020-01-15","close":5748.7632},{"date":"2020-01-16","close":5846.8389},{"date":"2020-01-17","close":5944.915},{"date":"2020-01-20","close":5824.2065},{"date":"2020-01-21","close":5794.0288},{"date":"2020-01-22","close":5809.1177},{"date":"2020-01-23","close":5877.0161},{"date":"2020-01-28","close":5944.915},{"date":"2020-01-29","close":5831.75},{"date":"2020-01-30","close":5763.8521},{"date":"2020-01-31","close":5711.0415},{"date":"2020-02-03","close":5673.3193},{"date":"2020-02-04","close":5733.6738},{"date":"2020-02-05","close":5726.1294},{"date":"2020-02-06","close":5794.0288},{"date":"2020-02-07","close":5794.0288},{"date":"2020-02-10","close":5741.2183},{"date":"2020-02-11","close":5741.2183},{"date":"2020-02-12","close":5718.5854},{"date":"2020-02-13","close":5658.2314},{"date":"2020-02-14","close":5695.9526},{"date":"2020-02-17","close":5635.5981},{"date":"2020-02-18","close":5635.5981},{"date":"2020-02-19","close":5794.0288},{"date":"2020-02-20","close":5831.75},{"date":"2020-02-21","close":6940.7632},{"date":"2020-02-24","close":6035.4463},{"date":"2020-02-25","close":5869.4722},{"date":"2020-02-26","close":6027.9023},{"date":"2020-02-27","close":6208.9658},{"date":"2020-02-28","close":5990.1807},{"date":"2020-03-02","close":6337.2192},{"date":"2020-03-03","close":6050.5352},{"date":"2020-03-04","close":5809.1177},{"date":"2020-03-05","close":5673.3193},{"date":"2020-03-06","close":5635.5981},{"date":"2020-03-09","close":5635.5981},{"date":"2020-03-10","close":5529.978},{"date":"2020-03-11","close":5409.2695},{"date":"2020-03-12","close":5409.2695},{"date":"2020-03-13","close":5175.3955},{"date":"2020-03-16","close":5092.4082},{"date":"2020-03-17","close":5009.4209},{"date":"2020-03-18","close":4888.7119},{"date":"2020-03-19","close":4700.104},{"date":"2020-03-20","close":4888.7119},{"date":"2020-03-23","close":4798.1802},{"date":"2020-03-24","close":4979.2432},{"date":"2020-03-25","close":5243.2944},{"date":"2020-03-26","close":5258.3823},{"date":"2020-03-27","close":5333.8262},{"date":"2020-03-30","close":6314.5859},{"date":"2020-03-31","close":5944.915},{"date":"2020-04-01","close":5620.5093},{"date":"2020-04-02","close":5967.5483},{"date":"2020-04-03","close":5907.1934},{"date":"2020-04-06","close":5944.915},{"date":"2020-04-07","close":6005.269},{"date":"2020-04-08","close":5907.1934},{"date":"2020-04-09","close":5839.2949},{"date":"2020-04-10","close":5809.1177},{"date":"2020-04-13","close":5733.6738},{"date":"2020-04-14","close":5899.6484},{"date":"2020-04-16","close":5884.5605},{"date":"2020-04-17","close":5846.8389},{"date":"2020-04-20","close":5816.6621},{"date":"2020-04-21","close":5869.4722},{"date":"2020-04-22","close":5869.4722},{"date":"2020-04-23","close":5914.7373},{"date":"2020-04-24","close":5718.5854},{"date":"2020-04-27","close":5877.0161},{"date":"2020-04-28","close":5839.2949},{"date":"2020-04-29","close":5839.2949},{"date":"2020-05-04","close":5846.8389},{"date":"2020-05-06","close":5914.7373},{"date":"2020-05-07","close":5877.0161},{"date":"2020-05-08","close":6005.269},{"date":"2020-05-11","close":6058.0791},{"date":"2020-05-12","close":5794.0288},{"date":"2020-05-13","close":5907.1934},{"date":"2020-05-14","close":5824.2065},{"date":"2020-05-15","close":5763.8521},{"date":"2020-05-18","close":5597.8765},{"date":"2020-05-19","close":5650.687},{"date":"2020-05-20","close":5695.9526},{"date":"2020-05-21","close":5658.2314},{"date":"2020-05-22","close":5582.7881},{"date":"2020-05-25","close":5567.6992},{"date":"2020-05-26","close":5612.9653},{"date":"2020-05-27","close":5560.1553},{"date":"2020-05-28","close":5499.8003},{"date":"2020-05-29","close":5462.0791},{"date":"2020-06-01","close":5537.5225},{"date":"2020-06-02","close":5492.2563},{"date":"2020-06-03","close":5484.7119},{"date":"2020-06-04","close":5439.4468},{"date":"2020-06-05","close":5439.4468},{"date":"2020-06-08","close":5446.9907},{"date":"2020-06-09","close":5469.6235},{"date":"2020-06-10","close":5514.8887},{"date":"2020-06-11","close":5462.0791},{"date":"2020-06-12","close":5326.2822},{"date":"2020-06-15","close":4933.978},{"date":"2020-06-16","close":5032.0537},{"date":"2020-06-17","close":5016.9653},{"date":"2020-06-18","close":5122.5854},{"date":"2020-06-19","close":5205.5728},{"date":"2020-06-22","close":5190.4844},{"date":"2020-06-23","close":5122.5854},{"date":"2020-06-24","close":5130.1294},{"date":"2020-06-25","close":5228.2056},{"date":"2020-06-26","close":5205.5728},{"date":"2020-06-29","close":5145.2183},{"date":"2020-06-30","close":5145.2183},{"date":"2020-07-01","close":5107.4966},{"date":"2020-07-02","close":5122.5854},{"date":"2020-07-03","close":5145.2183},{"date":"2020-07-06","close":5069.7754},{"date":"2020-07-07","close":4986.7876},{"date":"2020-07-08","close":4941.522},{"date":"2020-07-09","close":4911.3452},{"date":"2020-07-10","close":4941.522},{"date":"2020-07-13","close":4964.1548},{"date":"2020-07-14","close":4956.6104},{"date":"2020-07-15","close":4941.522},{"date":"2020-07-16","close":4903.8003},{"date":"2020-07-17","close":4835.9019},{"date":"2020-07-20","close":4745.3691},{"date":"2020-07-21","close":4677.4717},{"date":"2020-07-22","close":4526.585},{"date":"2020-07-23","close":4654.8384},{"date":"2020-07-24","close":4602.0278},{"date":"2020-07-27","close":4685.0156},{"date":"2020-07-28","close":4639.7495},{"date":"2020-07-29","close":4602.0278},{"date":"2020-07-30","close":4594.4839},{"date":"2020-07-31","close":4594.4839},{"date":"2020-08-03","close":4526.585},{"date":"2020-08-04","close":4541.6738},{"date":"2020-08-05","close":4654.8384},{"date":"2020-08-06","close":4654.8384},{"date":"2020-08-07","close":4624.6606},{"date":"2020-08-10","close":4654.8384},{"date":"2020-08-11","close":4677.4717},{"date":"2020-08-12","close":4669.9272},{"date":"2020-08-13","close":4669.9272},{"date":"2020-08-14","close":4828.3569},{"date":"2020-08-18","close":4956.6104},{"date":"2020-08-19","close":4730.2808},{"date":"2020-08-20","close":4850.9897},{"date":"2020-08-21","close":5069.7754},{"date":"2020-08-24","close":5137.6738},{"date":"2020-08-25","close":5333.8262},{"date":"2020-08-26","close":5628.0542},{"date":"2020-08-27","close":5605.4214},{"date":"2020-08-28","close":5265.9268},{"date":"2020-08-31","close":5130.1294},{"date":"2020-09-01","close":5069.7754},{"date":"2020-09-02","close":5069.7754},{"date":"2020-09-03","close":4956.6104},{"date":"2020-09-04","close":4866.0786},{"date":"2020-09-07","close":4873.623},{"date":"2020-09-08","close":4979.2432},{"date":"2020-09-09","close":4941.522},{"date":"2020-09-10","close":4918.8892},{"date":"2020-09-11","close":4964.1548},{"date":"2020-09-14","close":4956.6104},{"date":"2020-09-15","close":4941.522},{"date":"2020-09-16","close":4896.2568},{"date":"2020-09-17","close":4835.9019},{"date":"2020-09-18","close":4820.813},{"date":"2020-09-21","close":4813.269},{"date":"2020-09-22","close":4737.8257},{"date":"2020-09-23","close":4866.0786},{"date":"2020-09-24","close":4737.8257},{"date":"2020-09-25","close":4805.7246},{"date":"2020-09-28","close":4828.3569},{"date":"2020-09-29","close":4828.3569},{"date":"2020-10-05","close":4843.4453},{"date":"2020-10-06","close":4971.6987},{"date":"2020-10-07","close":4956.6104},{"date":"2020-10-08","close":5054.687},{"date":"2020-10-12","close":5182.9395},{"date":"2020-10-13","close":5198.0283},{"date":"2020-10-14","close":5122.5854},{"date":"2020-10-15","close":5001.876},{"date":"2020-10-16","close":4949.0659},{"date":"2020-10-19","close":4896.2568},{"date":"2020-10-20","close":4903.8003},{"date":"2020-10-21","close":4911.3452},{"date":"2020-10-22","close":5069.7754},{"date":"2020-10-23","close":5122.5854},{"date":"2020-10-26","close":5016.9653},{"date":"2020-10-27","close":5016.9653},{"date":"2020-10-28","close":5137.6738},{"date":"2020-10-29","close":5175.3955},{"date":"2020-10-30","close":5130.1294},{"date":"2020-11-02","close":5213.1172},{"date":"2020-11-03","close":5386.6362},{"date":"2020-11-04","close":5379.0918},{"date":"2020-11-05","close":5680.8638},{"date":"2020-11-06","close":5733.6738},{"date":"2020-11-09","close":5658.2314},{"date":"2020-11-10","close":5477.1675},{"date":"2020-11-11","close":5628.0542},{"date":"2020-11-12","close":5575.2437},{"date":"2020-11-13","close":5643.1426},{"date":"2020-11-16","close":5688.4082},{"date":"2020-11-17","close":5846.8389},{"date":"2020-11-18","close":6216.5098},{"date":"2020-11-19","close":6186.3335},{"date":"2020-11-20","close":6178.7891},{"date":"2020-11-23","close":6231.5986},{"date":"2020-11-24","close":6193.8774},{"date":"2020-11-25","close":5914.7373},{"date":"2020-11-26","close":6035.4463},{"date":"2020-11-27","close":6148.6118},{"date":"2020-11-30","close":6397.5737},{"date":"2020-12-01","close":6699.3462},{"date":"2020-12-02","close":6910.5869},{"date":"2020-12-03","close":6699.3462},{"date":"2020-12-04","close":6820.0547},{"date":"2020-12-07","close":6827.5991},{"date":"2020-12-08","close":6986.0293},{"date":"2020-12-09","close":6767.2437},{"date":"2020-12-10","close":6759.6997},{"date":"2020-12-11","close":6578.6372},{"date":"2020-12-14","close":6450.3828},{"date":"2020-12-15","close":6540.9155},{"date":"2020-12-16","close":6601.2705},{"date":"2020-12-17","close":6571.0928},{"date":"2020-12-18","close":6669.1685},{"date":"2020-12-21","close":6661.6235},{"date":"2020-12-22","close":6390.0293},{"date":"2020-12-23","close":6269.3198},{"date":"2020-12-24","close":6291.9531},{"date":"2020-12-28","close":6276.8643},{"date":"2020-12-29","close":6339.4766},{"date":"2020-12-30","close":6511.6602},{"date":"2021-01-04","close":6315.9971},{"date":"2021-01-05","close":6284.6904},{"date":"2021-01-06","close":6315.9971},{"date":"2021-01-07","close":6472.5278},{"date":"2021-01-08","close":6472.5278},{"date":"2021-01-11","close":6378.6094},{"date":"2021-01-12","close":6472.5278},{"date":"2021-01-13","close":6394.2622},{"date":"2021-01-14","close":6362.9565},{"date":"2021-01-15","close":6253.3853},{"date":"2021-01-18","close":6112.5078},{"date":"2021-01-19","close":5971.6304},{"date":"2021-01-20","close":5854.2329},{"date":"2021-01-21","close":6073.3755},{"date":"2021-01-22","close":6198.5996},{"date":"2021-01-25","close":6190.7734},{"date":"2021-01-26","close":6057.7217},{"date":"2021-01-27","close":6049.896},{"date":"2021-01-28","close":5971.6304},{"date":"2021-01-29","close":5854.2329},{"date":"2021-02-01","close":5924.6714},{"date":"2021-02-02","close":5862.0596},{"date":"2021-02-03","close":5775.9683},{"date":"2021-02-04","close":5752.4883},{"date":"2021-02-05","close":5791.6206},{"date":"2021-02-08","close":5744.6621},{"date":"2021-02-09","close":5775.9683},{"date":"2021-02-10","close":5736.835},{"date":"2021-02-15","close":5854.2329},{"date":"2021-02-16","close":6159.4673},{"date":"2021-02-17","close":6339.4761},{"date":"2021-02-18","close":6402.0884},{"date":"2021-02-19","close":6206.4258},{"date":"2021-02-22","close":6018.5894},{"date":"2021-02-23","close":5940.3247},{"date":"2021-02-24","close":5760.3145},{"date":"2021-02-25","close":5822.9272},{"date":"2021-02-26","close":5705.5293},{"date":"2021-03-02","close":5658.5703},{"date":"2021-03-03","close":5971.6304},{"date":"2021-03-04","close":5932.498},{"date":"2021-03-05","close":5909.0186},{"date":"2021-03-08","close":5854.2329},{"date":"2021-03-09","close":5846.4062},{"date":"2021-03-10","close":5744.6621},{"date":"2021-03-11","close":5760.3145},{"date":"2021-03-12","close":5838.5796},{"date":"2021-03-15","close":5775.9683},{"date":"2021-03-16","close":5783.7939},{"date":"2021-03-17","close":5775.9683},{"date":"2021-03-18","close":5744.6621},{"date":"2021-03-19","close":5791.6206},{"date":"2021-03-22","close":5924.6714},{"date":"2021-03-23","close":5971.6304},{"date":"2021-03-24","close":6057.7217},{"date":"2021-03-25","close":6143.8145},{"date":"2021-03-26","close":6175.1191},{"date":"2021-03-29","close":6073.3755},{"date":"2021-03-30","close":6175.1191},{"date":"2021-03-31","close":6409.9155},{"date":"2021-04-01","close":6284.6904},{"date":"2021-04-02","close":6276.8647},{"date":"2021-04-05","close":6300.3442},{"date":"2021-04-06","close":6261.2109},{"date":"2021-04-07","close":6339.4761},{"date":"2021-04-08","close":6362.9565},{"date":"2021-04-09","close":6347.3032},{"date":"2021-04-12","close":6472.5278},{"date":"2021-04-13","close":6417.7422},{"date":"2021-04-14","close":6668.1904},{"date":"2021-04-15","close":6464.7007},{"date":"2021-04-16","close":6378.6094},{"date":"2021-04-19","close":6417.7422},{"date":"2021-04-20","close":6550.7925},{"date":"2021-04-21","close":6558.6191},{"date":"2021-04-22","close":6550.7925},{"date":"2021-04-23","close":6574.272},{"date":"2021-04-26","close":6496.0073},{"date":"2021-04-27","close":6394.2622},{"date":"2021-04-28","close":6261.2109},{"date":"2021-04-29","close":6214.2529},{"date":"2021-04-30","close":6206.4258},{"date":"2021-05-03","close":6229.9053},{"date":"2021-05-04","close":6253.3853},{"date":"2021-05-06","close":6331.6499},{"date":"2021-05-07","close":6308.1709},{"date":"2021-05-10","close":6355.1299},{"date":"2021-05-11","close":6425.5679},{"date":"2021-05-12","close":6527.3135},{"date":"2021-05-13","close":6613.4043},{"date":"2021-05-14","close":6425.5679},{"date":"2021-05-17","close":6402.0884},{"date":"2021-05-18","close":6386.436},{"date":"2021-05-20","close":6456.874},{"date":"2021-05-21","close":6237.7314},{"date":"2021-05-24","close":6229.9053},{"date":"2021-05-25","close":6300.3442},{"date":"2021-05-26","close":6323.8242},{"date":"2021-05-27","close":6269.0386},{"date":"2021-05-28","close":6284.6904},{"date":"2021-05-31","close":6300.3442},{"date":"2021-06-01","close":6292.5171},{"date":"2021-06-02","close":6496.0073},{"date":"2021-06-03","close":6535.1396},{"date":"2021-06-04","close":6488.1807},{"date":"2021-06-07","close":6558.6191},{"date":"2021-06-08","close":6488.1807},{"date":"2021-06-09","close":6425.5679},{"date":"2021-06-10","close":6409.9155},{"date":"2021-06-11","close":6433.3955},{"date":"2021-06-14","close":6464.7007},{"date":"2021-06-15","close":6464.7007},{"date":"2021-06-16","close":6511.6602},{"date":"2021-06-17","close":6582.0981},{"date":"2021-06-18","close":6644.7109},{"date":"2021-06-21","close":6683.8433},{"date":"2021-06-22","close":7051.689},{"date":"2021-06-23","close":6730.8018},{"date":"2021-06-24","close":6785.5879},{"date":"2021-06-25","close":6785.5879},{"date":"2021-06-28","close":6707.3228},{"date":"2021-06-29","close":6793.4141},{"date":"2021-06-30","close":6809.0684},{"date":"2021-07-01","close":6769.9355},{"date":"2021-07-02","close":6707.3228},{"date":"2021-07-05","close":6707.3228},{"date":"2021-07-06","close":6840.374},{"date":"2021-07-07","close":6895.1592},{"date":"2021-07-08","close":6816.894},{"date":"2021-07-09","close":6910.8115},{"date":"2021-07-12","close":7082.9956},{"date":"2021-07-13","close":7028.2095},{"date":"2021-07-14","close":7067.3428},{"date":"2021-07-15","close":7247.3525},{"date":"2021-07-16","close":7169.0874},{"date":"2021-07-19","close":6887.3325},{"date":"2021-07-20","close":6715.1499},{"date":"2021-07-21","close":6668.1904},{"date":"2021-07-22","close":6738.6294},{"date":"2021-07-23","close":6832.5469},{"date":"2021-07-26","close":6691.6699},{"date":"2021-07-27","close":6699.4966},{"date":"2021-07-28","close":6722.9756},{"date":"2021-07-29","close":6730.8018},{"date":"2021-07-30","close":6887.3325},{"date":"2021-08-02","close":6848.2007},{"date":"2021-08-03","close":6824.7207},{"date":"2021-08-04","close":6848.2007},{"date":"2021-08-05","close":6824.7207},{"date":"2021-08-06","close":6707.3228},{"date":"2021-08-09","close":6613.4043},{"date":"2021-08-10","close":6488.1807},{"date":"2021-08-11","close":6777.7617},{"date":"2021-08-12","close":6597.752},{"date":"2021-08-13","close":6683.8433},{"date":"2021-08-17","close":6574.272},{"date":"2021-08-18","close":6660.3638},{"date":"2021-08-19","close":6464.7007},{"date":"2021-08-20","close":6308.1709},{"date":"2021-08-23","close":6496.0073},{"date":"2021-08-24","close":6605.5781},{"date":"2021-08-25","close":6621.2305},{"date":"2021-08-26","close":6511.6602},{"date":"2021-08-27","close":6730.8018},{"date":"2021-08-30","close":6597.752},{"date":"2021-08-31","close":6660.3638},{"date":"2021-09-01","close":6652.5371},{"date":"2021-09-02","close":6644.7109},{"date":"2021-09-03","close":6644.7109},{"date":"2021-09-06","close":6636.8848},{"date":"2021-09-07","close":6613.4043},{"date":"2021-09-08","close":6550.7925},{"date":"2021-09-09","close":6535.1396},{"date":"2021-09-10","close":6496.0073},{"date":"2021-09-13","close":6535.1396},{"date":"2021-09-14","close":6535.1396},{"date":"2021-09-15","close":6558.6191},{"date":"2021-09-16","close":6840.374},{"date":"2021-09-17","close":6824.7207},{"date":"2021-09-23","close":6691.6699},{"date":"2021-09-24","close":6574.272},{"date":"2021-09-27","close":6644.7109},{"date":"2021-09-28","close":6550.7925},{"date":"2021-09-29","close":6464.7007},{"date":"2021-09-30","close":6496.0073},{"date":"2021-10-01","close":6378.6094},{"date":"2021-10-05","close":6284.6904},{"date":"2021-10-06","close":6347.3032},{"date":"2021-10-07","close":6550.7925},{"date":"2021-10-08","close":6589.9253},{"date":"2021-10-12","close":6676.0166},{"date":"2021-10-13","close":6769.9355},{"date":"2021-10-14","close":6863.853},{"date":"2021-10-15","close":6996.9033},{"date":"2021-10-18","close":7020.3833},{"date":"2021-10-19","close":7270.8315},{"date":"2021-10-20","close":7317.792},{"date":"2021-10-21","close":7826.5146},{"date":"2021-10-22","close":7458.6699},{"date":"2021-10-25","close":7904.7798},{"date":"2021-10-26","close":7826.5146},{"date":"2021-10-27","close":7826.5146},{"date":"2021-10-28","close":7591.7188},{"date":"2021-10-29","close":7623.0244},{"date":"2021-11-01","close":7591.7188},{"date":"2021-11-02","close":7568.2402},{"date":"2021-11-03","close":7646.5039},{"date":"2021-11-04","close":7583.8921},{"date":"2021-11-05","close":7474.3203},{"date":"2021-11-08","close":7576.0659},{"date":"2021-11-09","close":7450.8413},{"date":"2021-11-10","close":7403.8823},{"date":"2021-11-11","close":7302.1377},{"date":"2021-11-12","close":7216.0469},{"date":"2021-11-15","close":7333.4438},{"date":"2021-11-16","close":7270.8315},{"date":"2021-11-17","close":7137.7808},{"date":"2021-11-18","close":7161.2603},{"date":"2021-11-19","close":7137.7808},{"date":"2021-11-22","close":7200.3926},{"date":"2021-11-23","close":7200.3926},{"date":"2021-11-24","close":7356.9229},{"date":"2021-11-25","close":7341.271},{"date":"2021-11-26","close":7239.5269},{"date":"2021-11-29","close":7208.2207},{"date":"2021-11-30","close":7067.3428},{"date":"2021-12-01","close":7176.9141},{"date":"2021-12-02","close":7153.4341},{"date":"2021-12-03","close":7247.3525},{"date":"2021-12-06","close":7270.8315},{"date":"2021-12-07","close":7450.8413},{"date":"2021-12-08","close":7411.7095},{"date":"2021-12-09","close":7341.271},{"date":"2021-12-10","close":7396.0562},{"date":"2021-12-13","close":7341.271},{"date":"2021-12-14","close":7333.4438},{"date":"2021-12-15","close":7317.792},{"date":"2021-12-16","close":7552.5874},{"date":"2021-12-17","close":7544.7603},{"date":"2021-12-20","close":7184.7402},{"date":"2021-12-21","close":7270.8315},{"date":"2021-12-22","close":7239.5269},{"date":"2021-12-23","close":7239.5269},{"date":"2021-12-24","close":7255.1787},{"date":"2021-12-27","close":7349.0981},{"date":"2021-12-28","close":7388.23},{"date":"2021-12-29","close":7590.4468},{"date":"2021-12-30","close":7565.6963},{"date":"2022-01-03","close":9010.0},{"date":"2022-01-04","close":7408.9365},{"date":"2022-01-05","close":7334.6821},{"date":"2022-01-06","close":7334.6821},{"date":"2022-01-07","close":7392.436},{"date":"2022-01-10","close":7400.687},{"date":"2022-01-11","close":7276.9292},{"date":"2022-01-12","close":7219.1758},{"date":"2022-01-13","close":7144.9214},{"date":"2022-01-14","close":7037.6646},{"date":"2022-01-17","close":7111.9189},{"date":"2022-01-18","close":7078.9175},{"date":"2022-01-19","close":7045.9155},{"date":"2022-01-20","close":7012.9136},{"date":"2022-01-21","close":6930.4087},{"date":"2022-01-24","close":6773.6494},{"date":"2022-01-25","close":6699.3955},{"date":"2022-01-26","close":6699.3955},{"date":"2022-01-27","close":6427.1289},{"date":"2022-01-28","close":6765.3989},{"date":"2022-02-03","close":6823.1523},{"date":"2022-02-04","close":6946.9097},{"date":"2022-02-07","close":6988.1621},{"date":"2022-02-08","close":6988.1621},{"date":"2022-02-09","close":6988.1621},{"date":"2022-02-10","close":6930.4087},{"date":"2022-02-11","close":6839.6538},{"date":"2022-02-14","close":6691.1445},{"date":"2022-02-15","close":6666.3936},{"date":"2022-02-16","close":6806.6514},{"date":"2022-02-17","close":6715.8965},{"date":"2022-02-18","close":6732.3965},{"date":"2022-02-21","close":6790.1504},{"date":"2022-02-22","close":6790.1504},{"date":"2022-02-23","close":6790.1504},{"date":"2022-02-24","close":6633.3916},{"date":"2022-02-25","close":6773.6494},{"date":"2022-02-28","close":6773.6494},{"date":"2022-03-02","close":6880.9058},{"date":"2022-03-03","close":6913.9072},{"date":"2022-03-04","close":6913.9072},{"date":"2022-03-07","close":6880.9058},{"date":"2022-03-08","close":6790.1504},{"date":"2022-03-10","close":6790.1504},{"date":"2022-03-11","close":6790.1504},{"date":"2022-03-14","close":6847.9038},{"date":"2022-03-15","close":6847.9038},{"date":"2022-03-16","close":6847.9038},{"date":"2022-03-17","close":6847.9038},{"date":"2022-03-18","close":7747.2075},{"date":"2022-03-21","close":7747.2075},{"date":"2022-03-22","close":7483.1919},{"date":"2022-03-23","close":7408.9365},{"date":"2022-03-24","close":7367.6841},{"date":"2022-03-25","close":7417.188},{"date":"2022-03-28","close":7433.6885},{"date":"2022-03-29","close":7268.6782},{"date":"2022-03-30","close":7260.4277},{"date":"2022-03-31","close":7507.9424},{"date":"2022-04-01","close":7639.9502},{"date":"2022-04-04","close":7722.4551},{"date":"2022-04-05","close":7788.4595},{"date":"2022-04-06","close":7780.209},{"date":"2022-04-07","close":7639.9502},{"date":"2022-04-08","close":7656.4517},{"date":"2022-04-11","close":7780.209},{"date":"2022-04-12","close":7499.6929},{"date":"2022-04-13","close":7532.6943},{"date":"2022-04-14","close":7326.4316},{"date":"2022-04-15","close":7425.438},{"date":"2022-04-18","close":7177.9233},{"date":"2022-04-19","close":7285.1792},{"date":"2022-04-20","close":7210.9253},{"date":"2022-04-21","close":7260.4277},{"date":"2022-04-22","close":7078.9175},{"date":"2022-04-25","close":7144.9214},{"date":"2022-04-26","close":7210.9253},{"date":"2022-04-27","close":7186.1743},{"date":"2022-04-28","close":7169.6729},{"date":"2022-04-29","close":7045.9155},{"date":"2022-05-02","close":7120.1694},{"date":"2022-05-03","close":7054.1655},{"date":"2022-05-04","close":6897.4067},{"date":"2022-05-06","close":6880.9058},{"date":"2022-05-09","close":8000.0},{"date":"2022-05-10","close":6691.1445},{"date":"2022-05-11","close":6583.8882},{"date":"2022-05-12","close":6410.6279},{"date":"2022-05-13","close":6559.1362},{"date":"2022-05-16","close":6583.8882},{"date":"2022-05-17","close":6583.8882},{"date":"2022-05-18","close":6559.1362},{"date":"2022-05-19","close":6517.8843},{"date":"2022-05-20","close":6559.1362},{"date":"2022-05-23","close":6451.8804},{"date":"2022-05-24","close":6385.876},{"date":"2022-05-25","close":6418.8784},{"date":"2022-05-26","close":6443.6294},{"date":"2022-05-27","close":6616.8901},{"date":"2022-05-30","close":6600.3892},{"date":"2022-05-31","close":6575.6377},{"date":"2022-06-02","close":6550.8862},{"date":"2022-06-03","close":6641.6421},{"date":"2022-06-07","close":6567.3867},{"date":"2022-06-08","close":6575.6377},{"date":"2022-06-09","close":6575.6377},{"date":"2022-06-10","close":6600.3892},{"date":"2022-06-13","close":6476.6318},{"date":"2022-06-14","close":6328.123},{"date":"2022-06-15","close":6212.6162},{"date":"2022-06-16","close":6187.8652},{"date":"2022-06-17","close":6262.1191},{"date":"2022-06-20","close":6105.3604},{"date":"2022-06-21","close":6105.3604},{"date":"2022-06-22","close":5998.1035},{"date":"2022-06-23","close":5758.8398},{"date":"2022-06-24","close":5775.3408},{"date":"2022-06-27","close":5783.5913},{"date":"2022-06-28","close":5973.3521},{"date":"2022-06-29","close":6154.8628},{"date":"2022-06-30","close":6088.8589},{"date":"2022-07-01","close":5882.5972},{"date":"2022-07-04","close":5684.585},{"date":"2022-07-05","close":5742.3384},{"date":"2022-07-06","close":5701.0864},{"date":"2022-07-07","close":5734.0884},{"date":"2022-07-08","close":5725.8379},{"date":"2022-07-11","close":5767.0903},{"date":"2022-07-12","close":5701.0864},{"date":"2022-07-13","close":5775.3408},{"date":"2022-07-14","close":5717.5874},{"date":"2022-07-15","close":5676.335},{"date":"2022-07-18","close":5684.585},{"date":"2022-07-19","close":5684.585},{"date":"2022-07-20","close":5783.5913},{"date":"2022-07-21","close":5857.8452},{"date":"2022-07-22","close":5775.3408},{"date":"2022-07-25","close":5734.0884},{"date":"2022-07-26","close":5725.8379},{"date":"2022-07-27","close":5849.5947},{"date":"2022-07-28","close":6022.8555},{"date":"2022-07-29","close":5899.0981},{"date":"2022-08-01","close":5981.6025},{"date":"2022-08-02","close":5915.5981},{"date":"2022-08-03","close":5940.3506},{"date":"2022-08-04","close":6220.8667},{"date":"2022-08-05","close":6377.626},{"date":"2022-08-08","close":6418.8784},{"date":"2022-08-09","close":6427.1289},{"date":"2022-08-10","close":6501.3828},{"date":"2022-08-11","close":6542.6357},{"date":"2022-08-12","close":6600.3892},{"date":"2022-08-16","close":6369.376},{"date":"2022-08-17","close":6402.3774},{"date":"2022-08-18","close":6493.1328},{"date":"2022-08-19","close":6443.6294},{"date":"2022-08-22","close":6286.8711},{"date":"2022-08-23","close":6262.1191},{"date":"2022-08-24","close":6270.3696},{"date":"2022-08-25","close":6336.3735},{"date":"2022-08-26","close":6369.376},{"date":"2022-08-29","close":6171.3643},{"date":"2022-08-30","close":6212.6162},{"date":"2022-08-31","close":6245.6187},{"date":"2022-09-01","close":6097.1094},{"date":"2022-09-02","close":6130.1118},{"date":"2022-09-05","close":6113.6108},{"date":"2022-09-06","close":6171.3643},{"date":"2022-09-07","close":6154.8628},{"date":"2022-09-08","close":6163.1138},{"date":"2022-09-13","close":6204.3662},{"date":"2022-09-14","close":6179.6143},{"date":"2022-09-15","close":6072.3584},{"date":"2022-09-16","close":6088.8589},{"date":"2022-09-19","close":6047.6064},{"date":"2022-09-20","close":6138.3623},{"date":"2022-09-21","close":6154.8628},{"date":"2022-09-22","close":6097.1094},{"date":"2022-09-23","close":5965.1016},{"date":"2022-09-26","close":5783.5913},{"date":"2022-09-27","close":5882.5972},{"date":"2022-09-28","close":5767.0903},{"date":"2022-09-29","close":5923.8491},{"date":"2022-09-30","close":5775.3408},{"date":"2022-10-04","close":5866.0957},{"date":"2022-10-05","close":5692.8359},{"date":"2022-10-06","close":5692.8359},{"date":"2022-10-07","close":5643.333},{"date":"2022-10-11","close":5197.8066},{"date":"2022-10-12","close":5404.0684},{"date":"2022-10-13","close":5486.5732},{"date":"2022-10-14","close":5527.8257},{"date":"2022-10-17","close":5503.0742},{"date":"2022-10-18","close":5560.8281},{"date":"2022-10-19","close":5544.3267},{"date":"2022-10-20","close":5379.3169},{"date":"2022-10-21","close":5362.8159},{"date":"2022-10-24","close":5329.814},{"date":"2022-10-25","close":5247.3096},{"date":"2022-10-26","close":5247.3096},{"date":"2022-10-27","close":5263.8105},{"date":"2022-10-28","close":5272.0605},{"date":"2022-10-31","close":5272.0605},{"date":"2022-11-01","close":5338.0645},{"date":"2022-11-02","close":5379.3169},{"date":"2022-11-03","close":5395.8179},{"date":"2022-11-04","close":5362.8159},{"date":"2022-11-07","close":5486.5732},{"date":"2022-11-08","close":5478.3228},{"date":"2022-11-09","close":5536.0762},{"date":"2022-11-10","close":5635.0825},{"date":"2022-11-11","close":5684.585},{"date":"2022-11-14","close":5833.0938},{"date":"2022-11-15","close":5849.5947},{"date":"2022-11-16","close":5857.8452},{"date":"2022-11-17","close":5857.8452},{"date":"2022-11-18","close":5899.0981},{"date":"2022-11-21","close":5998.1035},{"date":"2022-11-22","close":5981.6025},{"date":"2022-11-23","close":5998.1035},{"date":"2022-11-24","close":5998.1035},{"date":"2022-11-25","close":5973.3521},{"date":"2022-11-28","close":5907.3481},{"date":"2022-11-29","close":5998.1035},{"date":"2022-11-30","close":6105.3604},{"date":"2022-12-01","close":6113.6108},{"date":"2022-12-02","close":6229.1177},{"date":"2022-12-05","close":6229.1177},{"date":"2022-12-06","close":6088.8589},{"date":"2022-12-07","close":6047.6064},{"date":"2022-12-08","close":5965.1016},{"date":"2022-12-09","close":6097.1094},{"date":"2022-12-12","close":6080.6084},{"date":"2022-12-13","close":6055.8569},{"date":"2022-12-14","close":6055.8569},{"date":"2022-12-15","close":6022.8555},{"date":"2022-12-16","close":5981.6025},{"date":"2022-12-19","close":5841.3447},{"date":"2022-12-20","close":5717.5874},{"date":"2022-12-21","close":5734.0884},{"date":"2022-12-22","close":5676.335},{"date":"2022-12-23","close":5626.8315},{"date":"2022-12-26","close":5618.5815},{"date":"2022-12-27","close":5701.0864},{"date":"2022-12-28","close":5709.582},{"date":"2022-12-29","close":5675.5967},{"date":"2023-01-02","close":5514.165},{"date":"2023-01-03","close":5590.6323},{"date":"2023-01-04","close":5616.1216},{"date":"2023-01-05","close":5590.6323},{"date":"2023-01-06","close":5667.1001},{"date":"2023-01-09","close":5709.582},{"date":"2023-01-10","close":5726.5757},{"date":"2023-01-11","close":5743.5684},{"date":"2023-01-12","close":5777.5542},{"date":"2023-01-13","close":5777.5542},{"date":"2023-01-16","close":5803.0435},{"date":"2023-01-17","close":5743.5684},{"date":"2023-01-18","close":5752.0649},{"date":"2023-01-19","close":5743.5684},{"date":"2023-01-20","close":5803.0435},{"date":"2023-01-25","close":5904.9995},{"date":"2023-01-26","close":5828.5322},{"date":"2023-01-27","close":5820.0356},{"date":"2023-01-30","close":5769.0576},{"date":"2023-01-31","close":5718.0791},{"date":"2023-02-01","close":5701.0859},{"date":"2023-02-02","close":5811.5391},{"date":"2023-02-03","close":5760.561},{"date":"2023-02-06","close":5735.0718},{"date":"2023-02-07","close":5735.0718},{"date":"2023-02-08","close":5769.0576},{"date":"2023-02-09","close":5837.0283},{"date":"2023-02-10","close":5896.5034},{"date":"2023-02-13","close":5760.561},{"date":"2023-02-14","close":5743.5684},{"date":"2023-02-15","close":5735.0718},{"date":"2023-02-16","close":5726.5757},{"date":"2023-02-17","close":5701.0859},{"date":"2023-02-20","close":5743.5684},{"date":"2023-02-21","close":5752.0649},{"date":"2023-02-22","close":5743.5684},{"date":"2023-02-23","close":5862.5176},{"date":"2023-02-24","close":5896.5034},{"date":"2023-02-27","close":5998.4604},{"date":"2023-02-28","close":6023.9497},{"date":"2023-03-02","close":5972.9712},{"date":"2023-03-03","close":5930.4888},{"date":"2023-03-06","close":5972.9712},{"date":"2023-03-07","close":6015.4531},{"date":"2023-03-08","close":5938.9854},{"date":"2023-03-09","close":6125.9058},{"date":"2023-03-10","close":5981.4673},{"date":"2023-03-13","close":5904.9995},{"date":"2023-03-14","close":5624.6182},{"date":"2023-03-15","close":5667.1001},{"date":"2023-03-16","close":5692.5894},{"date":"2023-03-17","close":5871.0142},{"date":"2023-03-20","close":5769.0576},{"date":"2023-03-21","close":5930.4888},{"date":"2023-03-22","close":5794.5469},{"date":"2023-03-23","close":5692.5894},{"date":"2023-03-24","close":5709.582},{"date":"2023-03-27","close":5565.1431},{"date":"2023-03-28","close":5624.6182},{"date":"2023-03-29","close":5607.6255},{"date":"2023-03-30","close":5539.6543},{"date":"2023-03-31","close":5505.6689},{"date":"2023-04-03","close":5437.6978},{"date":"2023-04-04","close":5497.1724},{"date":"2023-04-05","close":5497.1724},{"date":"2023-04-06","close":5514.165},{"date":"2023-04-07","close":5463.187},{"date":"2023-04-10","close":5429.2012},{"date":"2023-04-11","close":5403.7119},{"date":"2023-04-12","close":5378.2227},{"date":"2023-04-13","close":5344.2368},{"date":"2023-04-14","close":5267.77},{"date":"2023-04-17","close":5276.2661},{"date":"2023-04-18","close":5310.252},{"date":"2023-04-19","close":5318.748},{"date":"2023-04-20","close":5242.2808},{"date":"2023-04-21","close":5318.748},{"date":"2023-04-24","close":5267.77},{"date":"2023-04-25","close":5216.7915},{"date":"2023-04-26","close":5123.3306},{"date":"2023-04-27","close":5174.3091},{"date":"2023-04-28","close":5233.7842},{"date":"2023-05-02","close":5352.7334},{"date":"2023-05-03","close":5420.7046},{"date":"2023-05-04","close":5378.2227},{"date":"2023-05-08","close":5369.7261},{"date":"2023-05-09","close":5335.7407},{"date":"2023-05-10","close":5327.2441},{"date":"2023-05-11","close":5361.23},{"date":"2023-05-12","close":5310.252},{"date":"2023-05-15","close":5250.7769},{"date":"2023-05-16","close":5182.8057},{"date":"2023-05-17","close":5284.7627},{"date":"2023-05-18","close":5344.2368},{"date":"2023-05-19","close":5191.3022},{"date":"2023-05-22","close":5233.7842},{"date":"2023-05-23","close":5242.2808},{"date":"2023-05-24","close":5233.7842},{"date":"2023-05-25","close":5208.2949},{"date":"2023-05-26","close":5165.813},{"date":"2023-05-30","close":5216.7915},{"date":"2023-05-31","close":5208.2949},{"date":"2023-06-01","close":5259.2734},{"date":"2023-06-02","close":5276.2661},{"date":"2023-06-05","close":5216.7915},{"date":"2023-06-07","close":5267.77},{"date":"2023-06-08","close":5344.2368},{"date":"2023-06-09","close":5250.7769},{"date":"2023-06-12","close":5310.252},{"date":"2023-06-13","close":5318.748},{"date":"2023-06-14","close":5310.252},{"date":"2023-06-15","close":5318.748},{"date":"2023-06-16","close":5267.77},{"date":"2023-06-19","close":5284.7627},{"date":"2023-06-20","close":5259.2734},{"date":"2023-06-21","close":5267.77},{"date":"2023-06-22","close":5148.8198},{"date":"2023-06-23","close":4978.8916},{"date":"2023-06-26","close":5140.3232},{"date":"2023-06-27","close":5293.2593},{"date":"2023-06-28","close":5327.2441},{"date":"2023-06-29","close":5327.2441},{"date":"2023-06-30","close":5505.6689},{"date":"2023-07-03","close":5463.187},{"date":"2023-07-04","close":5420.7046},{"date":"2023-07-05","close":5454.6904},{"date":"2023-07-06","close":5429.2012},{"date":"2023-07-07","close":5429.2012},{"date":"2023-07-10","close":5471.6831},{"date":"2023-07-11","close":5505.6689},{"date":"2023-07-12","close":5675.5967},{"date":"2023-07-13","close":5658.604},{"date":"2023-07-14","close":5650.1074},{"date":"2023-07-17","close":5650.1074},{"date":"2023-07-18","close":5616.1216},{"date":"2023-07-19","close":5505.6689},{"date":"2023-07-20","close":5395.2153},{"date":"2023-07-21","close":5310.252},{"date":"2023-07-24","close":5250.7769},{"date":"2023-07-25","close":5063.856},{"date":"2023-07-26","close":4995.8848},{"date":"2023-07-27","close":5021.374},{"date":"2023-07-28","close":4936.4097},{"date":"2023-07-31","close":5004.3809},{"date":"2023-08-01","close":5012.8774},{"date":"2023-08-02","close":4919.417},{"date":"2023-08-03","close":4910.9204},{"date":"2023-08-04","close":4953.4028},{"date":"2023-08-07","close":4995.8848},{"date":"2023-08-08","close":4927.9136},{"date":"2023-08-09","close":4970.3955},{"date":"2023-08-10","close":5063.856},{"date":"2023-08-11","close":5072.3521},{"date":"2023-08-14","close":5208.2949},{"date":"2023-08-16","close":5106.3374},{"date":"2023-08-17","close":5097.8413},{"date":"2023-08-18","close":5097.8413},{"date":"2023-08-21","close":5140.3232},{"date":"2023-08-22","close":5097.8413},{"date":"2023-08-23","close":5046.8633},{"date":"2023-08-24","close":5004.3809},{"date":"2023-08-25","close":5029.8701},{"date":"2023-08-28","close":5029.8701},{"date":"2023-08-29","close":5038.3667},{"date":"2023-08-30","close":5029.8701},{"date":"2023-08-31","close":5038.3667},{"date":"2023-09-01","close":5004.3809},{"date":"2023-09-04","close":4970.3955},{"date":"2023-09-05","close":4970.3955},{"date":"2023-09-06","close":4978.8916},{"date":"2023-09-07","close":4936.4097},{"date":"2023-09-08","close":4910.9204},{"date":"2023-09-11","close":4919.417},{"date":"2023-09-12","close":4893.9277},{"date":"2023-09-13","close":4851.4458},{"date":"2023-09-14","close":4927.9136},{"date":"2023-09-15","close":4927.9136},{"date":"2023-09-18","close":4876.9351},{"date":"2023-09-19","close":4859.9419},{"date":"2023-09-20","close":4885.4312},{"date":"2023-09-21","close":4885.4312},{"date":"2023-09-22","close":4868.4385},{"date":"2023-09-25","close":4842.9492},{"date":"2023-09-26","close":4800.4678},{"date":"2023-09-27","close":4808.9639},{"date":"2023-10-04","close":4732.4966},{"date":"2023-10-05","close":4740.9927},{"date":"2023-10-06","close":4800.4678},{"date":"2023-10-10","close":4808.9639},{"date":"2023-10-11","close":4876.9351},{"date":"2023-10-12","close":4885.4312},{"date":"2023-10-13","close":4876.9351},{"date":"2023-10-16","close":4859.9419},{"date":"2023-10-17","close":4885.4312},{"date":"2023-10-18","close":4885.4312},{"date":"2023-10-19","close":4791.9712},{"date":"2023-10-20","close":4740.9927},{"date":"2023-10-23","close":4732.4966},{"date":"2023-10-24","close":4757.9858},{"date":"2023-10-25","close":4774.9785},{"date":"2023-10-26","close":4724.0},{"date":"2023-10-27","close":4757.9858},{"date":"2023-10-30","close":4740.9927},{"date":"2023-10-31","close":4800.4678},{"date":"2023-11-01","close":4808.9639},{"date":"2023-11-02","close":4842.9492},{"date":"2023-11-03","close":4936.4097},{"date":"2023-11-06","close":4978.8916},{"date":"2023-11-07","close":5029.8701},{"date":"2023-11-08","close":5055.3594},{"date":"2023-11-09","close":5089.3447},{"date":"2023-11-10","close":5097.8413},{"date":"2023-11-13","close":5089.3447},{"date":"2023-11-14","close":5114.834},{"date":"2023-11-15","close":5148.8198},{"date":"2023-11-16","close":5097.8413},{"date":"2023-11-17","close":5097.8413},{"date":"2023-11-20","close":5114.834},{"date":"2023-11-21","close":5174.3091},{"date":"2023-11-22","close":5259.2734},{"date":"2023-11-23","close":5182.8057},{"date":"2023-11-24","close":5267.77},{"date":"2023-11-27","close":5242.2808},{"date":"2023-11-28","close":5216.7915},{"date":"2023-11-29","close":5242.2808},{"date":"2023-11-30","close":5250.7769},{"date":"2023-12-01","close":5242.2808},{"date":"2023-12-04","close":5208.2949},{"date":"2023-12-05","close":5216.7915},{"date":"2023-12-06","close":5216.7915},{"date":"2023-12-07","close":5208.2949},{"date":"2023-12-08","close":5216.7915},{"date":"2023-12-11","close":5216.7915},{"date":"2023-12-12","close":5208.2949},{"date":"2023-12-13","close":5182.8057},{"date":"2023-12-14","close":5182.8057},{"date":"2023-12-15","close":5182.8057},{"date":"2023-12-18","close":5191.3022},{"date":"2023-12-19","close":5191.3022},{"date":"2023-12-20","close":5165.813},{"date":"2023-12-21","close":5123.3306},{"date":"2023-12-22","close":5106.3374},{"date":"2023-12-26","close":5097.8413},{"date":"2023-12-27","close":5194.5249},{"date":"2023-12-28","close":5229.6821},{"date":"2024-01-02","close":5185.7354},{"date":"2024-01-03","close":5089.0522},{"date":"2024-01-04","close":5106.6309},{"date":"2024-01-05","close":5132.999},{"date":"2024-01-08","close":5132.999},{"date":"2024-01-09","close":5141.7886},{"date":"2024-01-10","close":5141.7886},{"date":"2024-01-11","close":5159.3672},{"date":"2024-01-12","close":5132.999},{"date":"2024-01-15","close":5097.8418},{"date":"2024-01-16","close":5089.0522},{"date":"2024-01-17","close":5027.5264},{"date":"2024-01-18","close":5053.8945},{"date":"2024-01-19","close":5062.6841},{"date":"2024-01-22","close":5062.6841},{"date":"2024-01-23","close":5036.3159},{"date":"2024-01-24","close":5053.8945},{"date":"2024-01-25","close":5009.9478},{"date":"2024-01-26","close":5027.5264},{"date":"2024-01-29","close":5045.1055},{"date":"2024-01-30","close":5001.1587},{"date":"2024-01-31","close":4966.001},{"date":"2024-02-01","close":4939.6328},{"date":"2024-02-02","close":5256.0503},{"date":"2024-02-05","close":5132.999},{"date":"2024-02-06","close":5124.2095},{"date":"2024-02-07","close":5141.7886},{"date":"2024-02-08","close":5150.5776},{"date":"2024-02-13","close":5141.7886},{"date":"2024-02-14","close":5212.1035},{"date":"2024-02-15","close":5185.7354},{"date":"2024-02-16","close":5326.3652},{"date":"2024-02-19","close":5475.7852},{"date":"2024-02-20","close":5537.3105},{"date":"2024-02-21","close":5502.1533},{"date":"2024-02-22","close":5502.1533},{"date":"2024-02-23","close":5546.1001},{"date":"2024-02-26","close":5458.2065},{"date":"2024-02-27","close":5449.417},{"date":"2024-02-28","close":5458.2065},{"date":"2024-02-29","close":5625.2046},{"date":"2024-03-04","close":5739.4663},{"date":"2024-03-05","close":5554.8896},{"date":"2024-03-06","close":5625.2046},{"date":"2024-03-07","close":5484.5747},{"date":"2024-03-08","close":5546.1001},{"date":"2024-03-11","close":5475.7852},{"date":"2024-03-12","close":5484.5747},{"date":"2024-03-13","close":5510.9429},{"date":"2024-03-14","close":5537.3105},{"date":"2024-03-15","close":5651.5728},{"date":"2024-03-18","close":5651.5728},{"date":"2024-03-19","close":5765.8345},{"date":"2024-03-20","close":5765.8345},{"date":"2024-03-21","close":5677.9409},{"date":"2024-03-22","close":5651.5728},{"date":"2024-03-25","close":5730.6772},{"date":"2024-03-26","close":5677.9409},{"date":"2024-03-27","close":5502.1533},{"date":"2024-03-28","close":5642.7832},{"date":"2024-03-29","close":5590.0469},{"date":"2024-04-01","close":5730.6772},{"date":"2024-04-02","close":5774.624},{"date":"2024-04-03","close":5844.939},{"date":"2024-04-04","close":5985.5693},{"date":"2024-04-05","close":6011.9375},{"date":"2024-04-08","close":6038.3057},{"date":"2024-04-09","close":5862.5176},{"date":"2024-04-11","close":5932.833},{"date":"2024-04-12","close":5915.2544},{"date":"2024-04-15","close":5783.4131},{"date":"2024-04-16","close":5915.2544},{"date":"2024-04-17","close":5985.5693},{"date":"2024-04-18","close":6003.1479},{"date":"2024-04-19","close":6003.1479},{"date":"2024-04-22","close":6003.1479},{"date":"2024-04-23","close":6038.3057},{"date":"2024-04-24","close":5976.7798},{"date":"2024-04-25","close":6073.4629},{"date":"2024-04-26","close":6196.5142},{"date":"2024-04-29","close":6178.9355},{"date":"2024-04-30","close":6178.9355},{"date":"2024-05-02","close":6293.1973},{"date":"2024-05-03","close":6275.6187},{"date":"2024-05-07","close":6082.2524},{"date":"2024-05-08","close":6108.6206},{"date":"2024-05-09","close":6126.1992},{"date":"2024-05-10","close":6108.6206},{"date":"2024-05-13","close":6161.3569},{"date":"2024-05-14","close":6134.9888},{"date":"2024-05-16","close":6275.6187},{"date":"2024-05-17","close":6187.7251},{"date":"2024-05-20","close":6187.7251},{"date":"2024-05-21","close":6143.7783},{"date":"2024-05-22","close":6196.5142},{"date":"2024-05-23","close":6196.5142},{"date":"2024-05-24","close":6143.7783},{"date":"2024-05-27","close":6187.7251},{"date":"2024-05-28","close":6205.3037},{"date":"2024-05-29","close":6187.7251},{"date":"2024-05-30","close":6345.9336},{"date":"2024-05-31","close":6354.7231},{"date":"2024-06-03","close":6442.6167},{"date":"2024-06-04","close":6381.0913},{"date":"2024-06-05","close":6319.5654},{"date":"2024-06-07","close":6328.355},{"date":"2024-06-10","close":6310.7764},{"date":"2024-06-11","close":6319.5654},{"date":"2024-06-12","close":6319.5654},{"date":"2024-06-13","close":6345.9336},{"date":"2024-06-14","close":6363.5127},{"date":"2024-06-17","close":6345.9336},{"date":"2024-06-18","close":6354.7231},{"date":"2024-06-19","close":6345.9336},{"date":"2024-06-20","close":6354.7231},{"date":"2024-06-21","close":6407.4595},{"date":"2024-06-24","close":6381.0913},{"date":"2024-06-25","close":6468.9854},{"date":"2024-06-26","close":6477.7749},{"date":"2024-06-27","close":6486.564},{"date":"2024-06-28","close":6495.3535},{"date":"2024-07-01","close":6451.4062},{"date":"2024-07-02","close":6328.355},{"date":"2024-07-03","close":6328.355},{"date":"2024-07-04","close":6161.3569},{"date":"2024-07-05","close":6196.5142},{"date":"2024-07-08","close":6196.5142},{"date":"2024-07-09","close":6143.7783},{"date":"2024-07-10","close":6047.0952},{"date":"2024-07-11","close":5959.2012},{"date":"2024-07-12","close":6108.6206},{"date":"2024-07-15","close":6091.042},{"date":"2024-07-16","close":6055.8843},{"date":"2024-07-17","close":6020.7271},{"date":"2024-07-18","close":6038.3057},{"date":"2024-07-19","close":6108.6206},{"date":"2024-07-22","close":6055.8843},{"date":"2024-07-23","close":6082.2524},{"date":"2024-07-24","close":6038.3057},{"date":"2024-07-25","close":6038.3057},{"date":"2024-07-26","close":6073.4629},{"date":"2024-07-29","close":6064.6738},{"date":"2024-07-30","close":6038.3057},{"date":"2024-07-31","close":6055.8843},{"date":"2024-08-01","close":6064.6738},{"date":"2024-08-02","close":6020.7271},{"date":"2024-08-05","close":5721.8877},{"date":"2024-08-06","close":5888.8857},{"date":"2024-08-07","close":5888.8857},{"date":"2024-08-08","close":5871.3071},{"date":"2024-08-09","close":5844.939},{"date":"2024-08-12","close":5827.3604},{"date":"2024-08-13","close":5897.6753},{"date":"2024-08-14","close":6003.1479},{"date":"2024-08-16","close":6055.8843},{"date":"2024-08-19","close":6126.1992},{"date":"2024-08-20","close":5906.4644},{"date":"2024-08-21","close":5924.0439},{"date":"2024-08-22","close":5976.7798},{"date":"2024-08-23","close":5959.2012},{"date":"2024-08-26","close":5924.0439},{"date":"2024-08-27","close":5924.0439},{"date":"2024-08-28","close":5915.2544},{"date":"2024-08-29","close":5915.2544},{"date":"2024-08-30","close":5959.2012},{"date":"2024-09-02","close":5950.4121},{"date":"2024-09-03","close":5915.2544},{"date":"2024-09-04","close":5871.3071},{"date":"2024-09-05","close":5880.0962},{"date":"2024-09-06","close":5844.939},{"date":"2024-09-09","close":5924.0439},{"date":"2024-09-10","close":5906.4644},{"date":"2024-09-11","close":5906.4644},{"date":"2024-09-12","close":5932.833},{"date":"2024-09-13","close":5976.7798},{"date":"2024-09-19","close":6029.5161},{"date":"2024-09-20","close":6055.8843},{"date":"2024-09-23","close":6178.9355},{"date":"2024-09-24","close":6178.9355},{"date":"2024-09-25","close":6196.5142},{"date":"2024-09-26","close":6240.4614},{"date":"2024-09-27","close":6152.5674},{"date":"2024-09-30","close":6152.5674},{"date":"2024-10-02","close":6258.04},{"date":"2024-10-04","close":6319.5654},{"date":"2024-10-07","close":6354.7231},{"date":"2024-10-08","close":6337.1445},{"date":"2024-10-10","close":6372.3018},{"date":"2024-10-11","close":6389.8804},{"date":"2024-10-14","close":6486.564},{"date":"2024-10-15","close":6512.9321},{"date":"2024-10-16","close":6504.1431},{"date":"2024-10-17","close":6477.7749},{"date":"2024-10-18","close":6495.3535},{"date":"2024-10-21","close":6495.3535},{"date":"2024-10-22","close":6468.9854},{"date":"2024-10-23","close":6495.3535},{"date":"2024-10-24","close":6530.5112},{"date":"2024-10-25","close":6512.9321},{"date":"2024-10-28","close":6512.9321},{"date":"2024-10-29","close":6504.1431},{"date":"2024-10-30","close":6477.7749},{"date":"2024-10-31","close":6495.3535},{"date":"2024-11-01","close":6504.1431},{"date":"2024-11-04","close":6504.1431},{"date":"2024-11-05","close":6504.1431},{"date":"2024-11-06","close":6477.7749},{"date":"2024-11-07","close":6574.458},{"date":"2024-11-08","close":6653.5625},{"date":"2024-11-11","close":6767.8242},{"date":"2024-11-12","close":6750.2456},{"date":"2024-11-13","close":6846.9287},{"date":"2024-11-14","close":6750.2456},{"date":"2024-11-15","close":6767.8242},{"date":"2024-11-18","close":6794.1924},{"date":"2024-11-19","close":6882.0859},{"date":"2024-11-20","close":6829.3496},{"date":"2024-11-21","close":6627.1943},{"date":"2024-11-22","close":6644.7729},{"date":"2024-11-25","close":6732.6665},{"date":"2024-11-26","close":6732.6665},{"date":"2024-11-27","close":6679.9307},{"date":"2024-11-28","close":6644.7729},{"date":"2024-11-29","close":6627.1943},{"date":"2024-12-02","close":6583.2476},{"date":"2024-12-03","close":6723.8774},{"date":"2024-12-04","close":6697.5093},{"date":"2024-12-05","close":6504.1431},{"date":"2024-12-06","close":6574.458},{"date":"2024-12-09","close":6425.0381},{"date":"2024-12-10","close":6425.0381},{"date":"2024-12-11","close":6592.0366},{"date":"2024-12-12","close":6556.8794},{"date":"2024-12-13","close":6618.4048},{"date":"2024-12-16","close":6662.3516},{"date":"2024-12-17","close":6776.6138},{"date":"2024-12-18","close":6838.1392},{"date":"2024-12-19","close":6732.6665},{"date":"2024-12-20","close":6618.4048},{"date":"2024-12-23","close":6609.6152},{"date":"2024-12-24","close":6539.3003},{"date":"2024-12-26","close":6574.458},{"date":"2024-12-27","close":6517.9438},{"date":"2024-12-30","close":6499.106},{"date":"2025-01-02","close":6329.564},{"date":"2025-01-03","close":6160.022},{"date":"2025-01-06","close":6291.8882},{"date":"2025-01-07","close":6338.9829},{"date":"2025-01-08","close":6423.7539},{"date":"2025-01-09","close":6423.7539},{"date":"2025-01-10","close":6404.916},{"date":"2025-01-13","close":6404.916},{"date":"2025-01-14","close":6404.916},{"date":"2025-01-15","close":6404.916},{"date":"2025-01-16","close":6367.2402},{"date":"2025-01-17","close":6348.4019},{"date":"2025-01-20","close":6338.9829},{"date":"2025-01-21","close":6338.9829},{"date":"2025-01-22","close":6414.335},{"date":"2025-01-23","close":6706.3237},{"date":"2025-01-24","close":6828.771},{"date":"2025-01-31","close":6762.8379},{"date":"2025-02-03","close":6762.8379},{"date":"2025-02-04","close":6838.1899},{"date":"2025-02-05","close":6857.0278},{"date":"2025-02-06","close":6866.4468},{"date":"2025-02-07","close":6885.2847},{"date":"2025-02-10","close":6781.6758},{"date":"2025-02-11","close":6809.9326},{"date":"2025-02-12","close":6781.6758},{"date":"2025-02-13","close":6828.771},{"date":"2025-02-14","close":6828.771},{"date":"2025-02-17","close":6857.0278},{"date":"2025-02-18","close":6866.4468},{"date":"2025-02-19","close":6866.4468},{"date":"2025-02-20","close":6875.8657},{"date":"2025-02-21","close":6998.3125},{"date":"2025-02-24","close":6970.0557},{"date":"2025-02-25","close":6941.7988},{"date":"2025-02-26","close":6970.0557},{"date":"2025-02-27","close":6913.5415},{"date":"2025-02-28","close":6583.877},{"date":"2025-03-04","close":6800.5137},{"date":"2025-03-05","close":6791.0947},{"date":"2025-03-06","close":6791.0947},{"date":"2025-03-07","close":6715.7427},{"date":"2025-03-10","close":6715.7427},{"date":"2025-03-11","close":6781.6758},{"date":"2025-03-12","close":6753.4189},{"date":"2025-03-13","close":6753.4189},{"date":"2025-03-14","close":6800.5137},{"date":"2025-03-17","close":6772.2568},{"date":"2025-03-18","close":6838.1899},{"date":"2025-03-19","close":6838.1899},{"date":"2025-03-20","close":6828.771},{"date":"2025-03-21","close":6791.0947},{"date":"2025-03-24","close":6744.0},{"date":"2025-03-25","close":6696.9048},{"date":"2025-03-26","close":6696.9048},{"date":"2025-03-27","close":6659.229},{"date":"2025-03-28","close":6668.6479},{"date":"2025-03-31","close":6602.7148},{"date":"2025-04-01","close":6744.0},{"date":"2025-04-02","close":6753.4189},{"date":"2025-04-03","close":6828.771},{"date":"2025-04-04","close":6866.4468},{"date":"2025-04-07","close":6866.4468},{"date":"2025-04-08","close":6885.2847},{"date":"2025-04-09","close":6809.9326},{"date":"2025-04-10","close":6875.8657},{"date":"2025-04-11","close":6913.5415},{"date":"2025-04-14","close":6960.6367},{"date":"2025-04-15","close":6970.0557},{"date":"2025-04-16","close":6998.3125},{"date":"2025-04-17","close":6998.3125},{"date":"2025-04-18","close":7007.7314},{"date":"2025-04-21","close":6970.0557},{"date":"2025-04-22","close":6960.6367},{"date":"2025-04-23","close":6951.2178},{"date":"2025-04-24","close":7054.8267},{"date":"2025-04-25","close":7073.6646},{"date":"2025-04-28","close":7167.8545},{"date":"2025-04-29","close":7167.8545},{"date":"2025-04-30","close":7196.1113},{"date":"2025-05-02","close":7177.2734},{"date":"2025-05-07","close":7158.4355},{"date":"2025-05-08","close":7149.0166},{"date":"2025-05-09","close":7149.0166},{"date":"2025-05-12","close":7177.2734},{"date":"2025-05-13","close":7130.1787},{"date":"2025-05-14","close":7205.5308},{"date":"2025-05-15","close":7167.8545},{"date":"2025-05-16","close":7196.1113},{"date":"2025-05-19","close":7214.9497},{"date":"2025-05-20","close":7214.9497},{"date":"2025-05-21","close":7252.6255},{"date":"2025-05-22","close":7177.2734},{"date":"2025-05-23","close":7205.5308},{"date":"2025-05-26","close":7252.6255},{"date":"2025-05-27","close":7271.4634},{"date":"2025-05-28","close":7262.0444},{"date":"2025-05-29","close":7262.0444},{"date":"2025-05-30","close":7252.6255},{"date":"2025-06-02","close":7262.0444},{"date":"2025-06-04","close":7158.4355},{"date":"2025-06-05","close":7054.8267},{"date":"2025-06-09","close":7017.1509},{"date":"2025-06-10","close":7073.6646},{"date":"2025-06-11","close":7045.4077},{"date":"2025-06-12","close":7073.6646},{"date":"2025-06-13","close":7054.8267},{"date":"2025-06-16","close":7045.4077},{"date":"2025-06-17","close":7045.4077},{"date":"2025-06-18","close":7054.8267},{"date":"2025-06-19","close":7064.2456},{"date":"2025-06-20","close":7120.7598},{"date":"2025-06-23","close":7205.5308},{"date":"2025-06-24","close":7167.8545},{"date":"2025-06-25","close":7167.8545},{"date":"2025-06-26","close":7101.9214},{"date":"2025-06-27","close":7026.5698},{"date":"2025-06-30","close":7007.7314},{"date":"2025-07-01","close":6998.3125},{"date":"2025-07-02","close":7017.1509},{"date":"2025-07-03","close":7149.0166},{"date":"2025-07-04","close":7158.4355},{"date":"2025-07-07","close":7167.8545},{"date":"2025-07-08","close":7318.5586},{"date":"2025-07-09","close":7563.4521},{"date":"2025-07-10","close":7817.7651},{"date":"2025-07-11","close":7836.603},{"date":"2025-07-14","close":7996.7261},{"date":"2025-07-15","close":8006.145},{"date":"2025-07-16","close":7798.9272},{"date":"2025-07-17","close":7817.7651},{"date":"2025-07-18","close":7780.0894},{"date":"2025-07-21","close":7817.7651},{"date":"2025-07-22","close":7761.251},{"date":"2025-07-23","close":7911.9551},{"date":"2025-07-24","close":7902.5361},{"date":"2025-07-25","close":7921.374},{"date":"2025-07-28","close":7751.832},{"date":"2025-07-29","close":7817.7651},{"date":"2025-07-30","close":7817.7651},{"date":"2025-07-31","close":7874.2793},{"date":"2025-08-01","close":7798.9272},{"date":"2025-08-04","close":7610.5474},{"date":"2025-08-05","close":7676.4805},{"date":"2025-08-06","close":7629.3853},{"date":"2025-08-07","close":7714.1562},{"date":"2025-08-08","close":7808.3462},{"date":"2025-08-11","close":7704.7373},{"date":"2025-08-12","close":7761.251},{"date":"2025-08-13","close":7751.832},{"date":"2025-08-14","close":7714.1562},{"date":"2025-08-18","close":7648.2231},{"date":"2025-08-19","close":7488.1006},{"date":"2025-08-20","close":7290.3013},{"date":"2025-08-21","close":7327.9775},{"date":"2025-08-22","close":7196.1113},{"date":"2025-08-25","close":7158.4355},{"date":"2025-08-26","close":7205.5308},{"date":"2025-08-27","close":7092.5024},{"date":"2025-08-28","close":7017.1509},{"date":"2025-08-29","close":7177.2734},{"date":"2025-09-01","close":7186.6924},{"date":"2025-09-02","close":7083.0835},{"date":"2025-09-03","close":7054.8267},{"date":"2025-09-04","close":7262.0444},{"date":"2025-09-05","close":7271.4634},{"date":"2025-09-08","close":7196.1113},{"date":"2025-09-09","close":7186.6924},{"date":"2025-09-10","close":6988.8936},{"date":"2025-09-11","close":7073.6646},{"date":"2025-09-12","close":7035.9888},{"date":"2025-09-15","close":7064.2456},{"date":"2025-09-16","close":6970.0557},{"date":"2025-09-17","close":6998.3125},{"date":"2025-09-18","close":6970.0557},{"date":"2025-09-19","close":7430.0},{"date":"2025-09-22","close":7007.7314},{"date":"2025-09-23","close":6970.0557},{"date":"2025-09-24","close":6904.1226},{"date":"2025-09-25","close":6913.5415},{"date":"2025-09-26","close":6847.6089},{"date":"2025-09-29","close":6800.5137},{"date":"2025-09-30","close":6828.771},{"date":"2025-10-01","close":6875.8657},{"date":"2025-10-02","close":6866.4468},{"date":"2025-10-10","close":6800.5137},{"date":"2025-10-13","close":6630.9717},{"date":"2025-10-14","close":6574.458},{"date":"2025-10-15","close":6593.2959},{"date":"2025-10-16","close":6470.8491},{"date":"2025-10-17","close":6433.1729},{"date":"2025-10-20","close":6536.7817},{"date":"2025-10-21","close":6536.7817},{"date":"2025-10-22","close":6536.7817},{"date":"2025-10-23","close":6555.6201},{"date":"2025-10-24","close":6470.8491},{"date":"2025-10-27","close":6555.6201},{"date":"2025-10-28","close":6517.9438},{"date":"2025-10-29","close":6414.335},{"date":"2025-10-30","close":6517.9438},{"date":"2025-10-31","close":6470.8491},{"date":"2025-11-03","close":6489.687},{"date":"2025-11-04","close":6489.687},{"date":"2025-11-05","close":6593.2959},{"date":"2025-11-06","close":6565.0391},{"date":"2025-11-07","close":6659.229},{"date":"2025-11-10","close":6734.5811},{"date":"2025-11-11","close":6649.8101},{"date":"2025-11-12","close":6791.0947},{"date":"2025-11-13","close":6753.4189},{"date":"2025-11-14","close":6922.9609},{"date":"2025-11-17","close":7196.1113},{"date":"2025-11-18","close":7054.8267},{"date":"2025-11-19","close":7101.9214},{"date":"2025-11-20","close":7290.3013},{"date":"2025-11-21","close":7158.4355},{"date":"2025-11-24","close":7205.5308},{"date":"2025-11-25","close":7196.1113},{"date":"2025-11-26","close":7224.3687},{"date":"2025-11-27","close":7186.6924},{"date":"2025-11-28","close":7252.6255},{"date":"2025-12-01","close":7337.3965},{"date":"2025-12-02","close":7280.8823},{"date":"2025-12-03","close":7327.9775},{"date":"2025-12-04","close":7262.0444},{"date":"2025-12-05","close":7384.4912},{"date":"2025-12-08","close":7497.5195},{"date":"2025-12-09","close":7535.1953},{"date":"2025-12-10","close":7544.6143},{"date":"2025-12-11","close":7572.8711},{"date":"2025-12-12","close":7638.8042},{"date":"2025-12-15","close":7582.2905},{"date":"2025-12-16","close":7601.1284},{"date":"2025-12-17","close":7488.1006},{"date":"2025-12-18","close":7488.1006},{"date":"2025-12-19","close":7412.7485},{"date":"2025-12-22","close":7309.1396},{"date":"2025-12-23","close":7346.8154},{"date":"2025-12-24","close":7280.8823},{"date":"2025-12-26","close":7318.5586},{"date":"2025-12-29","close":7356.2344},{"date":"2025-12-30","close":7412.7485},{"date":"2026-01-02","close":7158.4355},{"date":"2026-01-05","close":7130.1787},{"date":"2026-01-06","close":7149.0166},{"date":"2026-01-07","close":7205.5308},{"date":"2026-01-08","close":7205.5308},{"date":"2026-01-09","close":7299.7207},{"date":"2026-01-12","close":7337.3965},{"date":"2026-01-13","close":7299.7207},{"date":"2026-01-14","close":7327.9775},{"date":"2026-01-15","close":7356.2344},{"date":"2026-01-16","close":7327.9775},{"date":"2026-01-19","close":7459.8433},{"date":"2026-01-20","close":7516.3574},{"date":"2026-01-21","close":7393.9106},{"date":"2026-01-22","close":7403.3296},{"date":"2026-01-23","close":7412.7485},{"date":"2026-01-26","close":7497.5195},{"date":"2026-01-27","close":7506.9385},{"date":"2026-01-28","close":7459.8433},{"date":"2026-01-29","close":7478.6812},{"date":"2026-01-30","close":7629.3853},{"date":"2026-02-02","close":7676.4805},{"date":"2026-02-03","close":7685.8994},{"date":"2026-02-04","close":7770.6704},{"date":"2026-02-05","close":7874.2793},{"date":"2026-02-06","close":7751.832},{"date":"2026-02-09","close":7855.4409},{"date":"2026-02-10","close":8062.6592},{"date":"2026-02-11","close":8194.5254},{"date":"2026-02-12","close":8062.6592},{"date":"2026-02-13","close":8062.6592},{"date":"2026-02-19","close":8034.4019},{"date":"2026-02-20","close":8043.8208},{"date":"2026-02-23","close":8166.2681},{"date":"2026-02-24","close":8326.3906},{"date":"2026-02-25","close":8477.0947},{"date":"2026-02-26","close":8543.0273},{"date":"2026-02-27","close":8552.4463},{"date":"2026-03-03","close":8307.5527},{"date":"2026-03-04","close":7902.5361},{"date":"2026-03-05","close":8288.7148},{"date":"2026-03-06","close":8345.2285},{"date":"2026-03-09","close":8298.1338},{"date":"2026-03-10","close":8241.6201},{"date":"2026-03-11","close":8260.458},{"date":"2026-03-12","close":8260.458},{"date":"2026-03-13","close":8411.1621},{"date":"2026-03-16","close":8345.2285},{"date":"2026-03-17","close":8335.8096},{"date":"2026-03-18","close":8354.6475},{"date":"2026-03-19","close":8364.0664},{"date":"2026-03-20","close":8458.2568},{"date":"2026-03-23","close":8477.0947},{"date":"2026-03-24","close":8430.0},{"date":"2026-03-25","close":8430.0},{"date":"2026-03-26","close":8364.0664},{"date":"2026-03-27","close":8430.0},{"date":"2026-03-30","close":8600.0},{"date":"2026-03-31","close":8400.0},{"date":"2026-04-01","close":8280.0},{"date":"2026-04-02","close":8000.0},{"date":"2026-04-03","close":7980.0},{"date":"2026-04-06","close":8040.0},{"date":"2026-04-07","close":8030.0},{"date":"2026-04-08","close":8050.0},{"date":"2026-04-09","close":7890.0},{"date":"2026-04-10","close":7730.0},{"date":"2026-04-13","close":7910.0},{"date":"2026-04-14","close":8040.0},{"date":"2026-04-15","close":8000.0},{"date":"2026-04-16","close":8100.0},{"date":"2026-04-17","close":8140.0},{"date":"2026-04-20","close":8230.0},{"date":"2026-04-21","close":8320.0},{"date":"2026-04-22","close":8250.0},{"date":"2026-04-23","close":8220.0},{"date":"2026-04-24","close":8230.0},{"date":"2026-04-27","close":8200.0},{"date":"2026-04-28","close":8280.0},{"date":"2026-04-29","close":8310.0},{"date":"2026-04-30","close":8280.0},{"date":"2026-05-04","close":8230.0},{"date":"2026-05-06","close":8160.0},{"date":"2026-05-07","close":8480.0},{"date":"2026-05-08","close":8440.0},{"date":"2026-05-11","close":8760.0},{"date":"2026-05-12","close":8570.0},{"date":"2026-05-13","close":8370.0},{"date":"2026-05-14","close":8540.0},{"date":"2026-05-15","close":8470.0},{"date":"2026-05-18","close":8460.0},{"date":"2026-05-19","close":8520.0},{"date":"2026-05-20","close":8230.0},{"date":"2026-05-21","close":8140.0},{"date":"2026-05-22","close":8140.0},{"date":"2026-05-26","close":8310.0},{"date":"2026-05-27","close":8000.0},{"date":"2026-05-28","close":8050.0},{"date":"2026-05-29","close":7930.0},{"date":"2026-06-01","close":7670.0},{"date":"2026-06-02","close":7630.0},{"date":"2026-06-04","close":7600.0},{"date":"2026-06-05","close":7590.0},{"date":"2026-06-08","close":7440.0},{"date":"2026-06-09","close":7680.0},{"date":"2026-06-10","close":7600.0},{"date":"2026-06-11","close":7570.0},{"date":"2026-06-12","close":7890.0},{"date":"2026-06-15","close":7860.0},{"date":"2026-06-16","close":7770.0},{"date":"2026-06-17","close":7770.0},{"date":"2026-06-18","close":7610.0},{"date":"2026-06-19","close":7480.0},{"date":"2026-06-22","close":7340.0},{"date":"2026-06-23","close":7160.0},{"date":"2026-06-24","close":7000.0},{"date":"2026-06-25","close":7150.0},{"date":"2026-06-26","close":7030.0},{"date":"2026-06-29","close":7300.0},{"date":"2026-06-30","close":7170.0},{"date":"2026-07-01","close":7280.0},{"date":"2026-07-02","close":7190.0},{"date":"2026-07-03","close":7180.0},{"date":"2026-07-06","close":7130.0},{"date":"2026-07-07","close":7190.0},{"date":"2026-07-08","close":7220.0},{"date":"2026-07-09","close":7200.0},{"date":"2026-07-10","close":7170.0},{"date":"2026-07-13","close":7140.0},{"date":"2026-07-14","close":7200.0},{"date":"2026-07-15","close":7220.0},{"date":"2026-07-16","close":7300.0},{"date":"2026-07-20","close":7310.0},{"date":"2026-07-21","close":7110.0},{"date":"2026-07-22","close":7270.0},{"date":"2026-07-23","close":7430.0},{"date":"2026-07-24","close":7440.0},{"date":"2026-07-27","close":7400.0},{"date":"2026-07-28","close":7260.0},{"date":"2026-07-29","close":7050.0},{"date":"2026-07-30","close":7730.0},{"date":"2026-07-31","close":7730.0},{"date":"2026-08-03","close":7980.0},{"date":"2026-08-04","close":8020.0},{"date":"2026-08-05","close":8110.0},{"date":"2026-08-06","close":8160.0},{"date":"2026-08-07","close":8360.0},{"date":"2026-08-10","close":8340.0},{"date":"2026-08-11","close":8420.0},{"date":"2026-08-12","close":8320.0},{"date":"2026-08-13","close":7950.0},{"date":"2026-08-14","close":8060.0},{"date":"2026-08-18","close":7980.0},{"date":"2026-08-19","close":8000.0},{"date":"2026-08-20","close":8150.0},{"date":"2026-08-21","close":8170.0},{"date":"2026-08-24","close":8330.0},{"date":"2026-08-25","close":8320.0},{"date":"2026-08-26","close":8330.0},{"date":"2026-08-27","close":8500.0},{"date":"2026-08-28","close":8500.0},{"date":"2026-08-31","close":8660.0},{"date":"2026-09-01","close":8640.0},{"date":"2026-09-02","close":8600.0},{"date":"2026-09-03","close":8670.0},{"date":"2026-09-04","close":8630.0},{"date":"2026-09-07","close":8620.0},{"date":"2026-09-08","close":8510.0},{"date":"2026-09-09","close":8490.0},{"date":"2026-09-10","close":8600.0},{"date":"2026-09-11","close":8680.0},{"date":"2026-09-14","close":8790.0},{"date":"2026-09-15","close":8880.0},{"date":"2026-09-16","close":8840.0},{"date":"2026-09-17","close":8900.0},{"date":"2026-09-18","close":8860.0},{"date":"2026-09-21","close":9440.0},{"date":"2026-09-22","close":9540.0},{"date":"2026-09-23","close":9650.0},{"date":"2026-09-28","close":9650.0},{"date":"2026-09-29","close":9830.0},{"date":"2026-09-30","close":9520.0},{"date":"2026-10-01","close":9490.0},{"date":"2026-10-02","close":9340.0},{"date":"2026-10-06","close":9220.0},{"date":"2026-10-07","close":9230.0},{"date":"2026-10-08","close":9250.0},{"date":"2026-10-12","close":9240.0},{"date":"2026-10-13","close":9370.0},{"date":"2026-10-14","close":9480.0},{"date":"2026-10-15","close":9250.0},{"date":"2026-10-16","close":9340.0},{"date":"2026-10-19","close":9440.0},{"date":"2026-10-20","close":9440.0},{"date":"2026-10-21","close":9430.0},{"date":"2026-10-22","close":9390.0},{"date":"2026-10-23","close":9300.0}],"chart_data":[{"date":"2024-10-23","open":6460,"high":6504,"low":6451,"close":6495,"volume":13217,"rsi_14":84.21,"sma_20":7228.5,"sma_60":6926.33,"sma_120":7009.58},{"date":"2024-10-24","open":6487,"high":6531,"low":6443,"close":6531,"volume":13226,"rsi_14":81.63,"sma_20":7248.5,"sma_60":6934.83,"sma_120":7014.83},{"date":"2024-10-25","open":6531,"high":6557,"low":6487,"close":6513,"volume":24524,"rsi_14":75.0,"sma_20":7267.5,"sma_60":6943.83,"sma_120":7019.0},{"date":"2024-10-28","open":6513,"high":6557,"low":6425,"close":6513,"volume":11461,"rsi_14":72.5,"sma_20":7285.5,"sma_60":6952.83,"sma_120":7022.0},{"date":"2024-10-29","open":6513,"high":6513,"low":6434,"close":6504,"volume":10075,"rsi_14":74.36,"sma_20":7300.5,"sma_60":6961.0,"sma_120":7025.08},{"date":"2024-10-30","open":6504,"high":6504,"low":6416,"close":6478,"volume":18529,"rsi_14":65.79,"sma_20":7319.0,"sma_60":6968.83,"sma_120":7027.92},{"date":"2024-10-31","open":6416,"high":6504,"low":6416,"close":6495,"volume":5663,"rsi_14":65.79,"sma_20":7338.5,"sma_60":6977.5,"sma_120":7029.83},{"date":"2024-11-01","open":6495,"high":6504,"low":6443,"close":6504,"volume":8805,"rsi_14":53.57,"sma_20":7352.5,"sma_60":6986.0,"sma_120":7032.0},{"date":"2024-11-04","open":6513,"high":6513,"low":6460,"close":6504,"volume":9452,"rsi_14":48.0,"sma_20":7363.0,"sma_60":6994.33,"sma_120":7036.0},{"date":"2024-11-05","open":6504,"high":6513,"low":6460,"close":6504,"volume":5215,"rsi_14":50.0,"sma_20":7371.5,"sma_60":7003.5,"sma_120":7039.75},{"date":"2024-11-06","open":6504,"high":6513,"low":6434,"close":6478,"volume":7640,"rsi_14":50.0,"sma_20":7379.5,"sma_60":7017.83,"sma_120":7043.08},{"date":"2024-11-07","open":6416,"high":6574,"low":6416,"close":6574,"volume":21303,"rsi_14":63.64,"sma_20":7391.0,"sma_60":7030.83,"sma_120":7047.5},{"date":"2024-11-08","open":6592,"high":6654,"low":6513,"close":6654,"volume":24354,"rsi_14":71.43,"sma_20":7406.0,"sma_60":7045.33,"sma_120":7052.17},{"date":"2024-11-11","open":6741,"high":6768,"low":6645,"close":6768,"volume":31939,"rsi_14":82.69,"sma_20":7422.0,"sma_60":7062.33,"sma_120":7058.17},{"date":"2024-11-12","open":6768,"high":6803,"low":6689,"close":6750,"volume":15627,"rsi_14":78.43,"sma_20":7435.5,"sma_60":7079.5,"sma_120":7062.67},{"date":"2024-11-13","open":6706,"high":6865,"low":6706,"close":6847,"volume":37845,"rsi_14":81.03,"sma_20":7455.0,"sma_60":7098.83,"sma_120":7068.92},{"date":"2024-11-14","open":6882,"high":6882,"low":6416,"close":6750,"volume":43380,"rsi_14":70.15,"sma_20":7470.5,"sma_60":7115.0,"sma_120":7074.25},{"date":"2024-11-15","open":6750,"high":6794,"low":6548,"close":6768,"volume":27504,"rsi_14":71.01,"sma_20":7486.0,"sma_60":7129.5,"sma_120":7080.17},{"date":"2024-11-18","open":6803,"high":6944,"low":6689,"close":6794,"volume":30716,"rsi_14":73.24,"sma_20":7503.0,"sma_60":7143.5,"sma_120":7085.83},{"date":"2024-11-19","open":6794,"high":6908,"low":6768,"close":6882,"volume":45887,"rsi_14":79.49,"sma_20":7526.5,"sma_60":7157.83,"sma_120":7092.33},{"date":"2024-11-20","open":6944,"high":6944,"low":6785,"close":6829,"volume":17296,"rsi_14":73.17,"sma_20":7545.5,"sma_60":7175.33,"sma_120":7098.83},{"date":"2024-11-21","open":6829,"high":6829,"low":6601,"close":6627,"volume":28228,"rsi_14":56.73,"sma_20":7551.0,"sma_60":7188.67,"sma_120":7103.0},{"date":"2024-11-22","open":6627,"high":6698,"low":6548,"close":6645,"volume":23900,"rsi_14":57.55,"sma_20":7558.5,"sma_60":7201.33,"sma_120":7107.17},{"date":"2024-11-25","open":6680,"high":6733,"low":6548,"close":6733,"volume":18496,"rsi_14":61.21,"sma_20":7571.0,"sma_60":7216.0,"sma_120":7112.33},{"date":"2024-11-26","open":6741,"high":6741,"low":6574,"close":6733,"volume":42151,"rsi_14":62.83,"sma_20":7584.0,"sma_60":7231.33,"sma_120":7116.0},{"date":"2024-11-27","open":6741,"high":6741,"low":6592,"close":6680,"volume":16308,"rsi_14":55.56,"sma_20":7595.5,"sma_60":7245.67,"sma_120":7119.08},{"date":"2024-11-28","open":6680,"high":6724,"low":6645,"close":6645,"volume":9007,"rsi_14":49.51,"sma_20":7604.0,"sma_60":7259.5,"sma_120":7121.0},{"date":"2024-11-29","open":6724,"high":6838,"low":6320,"close":6627,"volume":35116,"rsi_14":41.3,"sma_20":7611.0,"sma_60":7273.0,"sma_120":7123.33},{"date":"2024-12-02","open":6680,"high":6680,"low":6495,"close":6583,"volume":23341,"rsi_14":40.0,"sma_20":7615.5,"sma_60":7284.83,"sma_120":7125.83},{"date":"2024-12-03","open":6513,"high":6759,"low":6513,"close":6724,"volume":23454,"rsi_14":43.0,"sma_20":7628.0,"sma_60":7299.5,"sma_120":7129.58},{"date":"2024-12-04","open":6627,"high":6724,"low":6557,"close":6698,"volume":34087,"rsi_14":46.74,"sma_20":7640.5,"sma_60":7314.33,"sma_120":7133.25},{"date":"2024-12-05","open":6724,"high":6724,"low":6214,"close":6504,"volume":42597,"rsi_14":36.61,"sma_20":7636.5,"sma_60":7326.33,"sma_120":7135.0},{"date":"2024-12-06","open":6495,"high":6592,"low":6381,"close":6574,"volume":24274,"rsi_14":39.32,"sma_20":7632.0,"sma_60":7339.5,"sma_120":7137.42},{"date":"2024-12-09","open":6425,"high":6504,"low":6284,"close":6425,"volume":47867,"rsi_14":29.03,"sma_20":7612.5,"sma_60":7350.5,"sma_120":7138.17},{"date":"2024-12-10","open":6381,"high":6487,"low":6328,"close":6425,"volume":24925,"rsi_14":30.51,"sma_20":7594.0,"sma_60":7360.0,"sma_120":7138.75},{"date":"2024-12-11","open":6425,"high":6592,"low":6407,"close":6592,"volume":9869,"rsi_14":48.25,"sma_20":7579.5,"sma_60":7373.0,"sma_120":7141.08},{"date":"2024-12-12","open":6592,"high":6592,"low":6443,"close":6557,"volume":21263,"rsi_14":45.69,"sma_20":7568.5,"sma_60":7385.33,"sma_120":7143.0},{"date":"2024-12-13","open":6522,"high":6618,"low":6469,"close":6618,"volume":12337,"rsi_14":44.25,"sma_20":7560.0,"sma_60":7398.33,"sma_120":7145.58},{"date":"2024-12-16","open":6618,"high":6662,"low":6574,"close":6662,"volume":18472,"rsi_14":46.61,"sma_20":7552.5,"sma_60":7411.33,"sma_120":7148.5},{"date":"2024-12-17","open":6680,"high":6865,"low":6662,"close":6777,"volume":45322,"rsi_14":54.4,"sma_20":7546.5,"sma_60":7425.5,"sma_120":7152.0},{"date":"2024-12-18","open":6698,"high":6856,"low":6689,"close":6838,"volume":20731,"rsi_14":58.59,"sma_20":7547.0,"sma_60":7440.33,"sma_120":7156.33},{"date":"2024-12-19","open":6829,"high":6838,"low":6689,"close":6733,"volume":10077,"rsi_14":54.35,"sma_20":7553.0,"sma_60":7450.83,"sma_120":7158.83},{"date":"2024-12-20","open":6812,"high":6821,"low":6548,"close":6618,"volume":26178,"rsi_14":51.37,"sma_20":7551.5,"sma_60":7459.17,"sma_120":7160.17},{"date":"2024-12-23","open":6618,"high":6636,"low":6531,"close":6610,"volume":26952,"rsi_14":45.04,"sma_20":7544.5,"sma_60":7467.0,"sma_120":7161.33},{"date":"2024-12-24","open":6610,"high":6654,"low":6513,"close":6539,"volume":27432,"rsi_14":43.38,"sma_20":7533.5,"sma_60":7472.67,"sma_120":7161.75},{"date":"2024-12-26","open":6557,"high":6601,"low":6460,"close":6574,"volume":43864,"rsi_14":53.39,"sma_20":7527.5,"sma_60":7480.67,"sma_120":7162.92},{"date":"2024-12-27","open":6687,"high":6763,"low":6480,"close":6518,"volume":56993,"rsi_14":33.13,"sma_20":7495.5,"sma_60":7479.33,"sma_120":7160.58},{"date":"2024-12-30","open":6565,"high":6640,"low":6405,"close":6499,"volume":20501,"rsi_14":36.42,"sma_20":7463.5,"sma_60":7475.67,"sma_120":7158.08},{"date":"2025-01-02","open":6443,"high":6518,"low":6330,"close":6330,"volume":13550,"rsi_14":32.54,"sma_20":7425.0,"sma_60":7467.83,"sma_120":7155.67},{"date":"2025-01-03","open":6348,"high":6433,"low":6122,"close":6160,"volume":60763,"rsi_14":21.43,"sma_20":7369.5,"sma_60":7456.33,"sma_120":7151.42},{"date":"2025-01-06","open":6188,"high":6433,"low":6075,"close":6292,"volume":44805,"rsi_14":28.09,"sma_20":7322.5,"sma_60":7447.5,"sma_120":7148.33},{"date":"2025-01-07","open":6226,"high":6348,"low":6226,"close":6339,"volume":12654,"rsi_14":27.27,"sma_20":7289.0,"sma_60":7438.83,"sma_120":7146.17},{"date":"2025-01-08","open":6273,"high":6509,"low":6273,"close":6424,"volume":35380,"rsi_14":28.89,"sma_20":7256.0,"sma_60":7431.33,"sma_120":7145.67},{"date":"2025-01-09","open":6499,"high":6499,"low":6339,"close":6424,"volume":13089,"rsi_14":23.35,"sma_20":7231.5,"sma_60":7422.0,"sma_120":7146.0},{"date":"2025-01-10","open":6499,"high":6499,"low":6311,"close":6405,"volume":3857,"rsi_14":19.75,"sma_20":7206.0,"sma_60":7411.83,"sma_120":7144.75},{"date":"2025-01-13","open":6480,"high":6480,"low":6301,"close":6405,"volume":9987,"rsi_14":21.33,"sma_20":7171.0,"sma_60":7401.83,"sma_120":7143.67},{"date":"2025-01-14","open":6348,"high":6424,"low":6311,"close":6405,"volume":10300,"rsi_14":23.36,"sma_20":7138.0,"sma_60":7392.33,"sma_120":7142.92},{"date":"2025-01-15","open":6471,"high":6471,"low":6311,"close":6405,"volume":10436,"rsi_14":23.53,"sma_20":7101.5,"sma_60":7382.5,"sma_120":7142.5},{"date":"2025-01-16","open":6377,"high":6395,"low":6320,"close":6367,"volume":5308,"rsi_14":24.24,"sma_20":7060.5,"sma_60":7372.0,"sma_120":7141.58},{"date":"2025-01-17","open":6330,"high":6395,"low":6292,"close":6348,"volume":7479,"rsi_14":21.54,"sma_20":7012.0,"sma_60":7361.67,"sma_120":7139.83},{"date":"2025-01-20","open":6330,"high":6405,"low":6301,"close":6339,"volume":13940,"rsi_14":37.33,"sma_20":6959.5,"sma_60":7350.67,"sma_120":7138.5},{"date":"2025-01-21","open":6301,"high":6395,"low":6292,"close":6339,"volume":13681,"rsi_14":38.36,"sma_20":6913.0,"sma_60":7339.0,"sma_120":7136.92},{"date":"2025-01-22","open":6311,"high":6443,"low":6311,"close":6414,"volume":17477,"rsi_14":57.14,"sma_20":6877.0,"sma_60":7329.0,"sma_120":7136.42},{"date":"2025-01-23","open":6461,"high":6753,"low":6377,"close":6706,"volume":45991,"rsi_14":88.16,"sma_20":6857.0,"sma_60":7324.17,"sma_120":7138.5},{"date":"2025-01-24","open":6622,"high":6885,"low":6622,"close":6829,"volume":56879,"rsi_14":88.0,"sma_20":6847.5,"sma_60":7321.67,"sma_120":7141.33},{"date":"2025-01-31","open":6810,"high":6810,"low":6706,"close":6763,"volume":10511,"rsi_14":79.22,"sma_20":6832.5,"sma_60":7318.5,"sma_120":7143.67},{"date":"2025-02-03","open":6678,"high":6772,"low":6612,"close":6763,"volume":26215,"rsi_14":76.47,"sma_20":6845.5,"sma_60":7315.0,"sma_120":7146.25},{"date":"2025-02-04","open":6716,"high":6848,"low":6640,"close":6838,"volume":30781,"rsi_14":78.95,"sma_20":6863.5,"sma_60":7312.67,"sma_120":7149.33},{"date":"2025-02-05","open":6772,"high":6885,"low":6772,"close":6857,"volume":45204,"rsi_14":81.58,"sma_20":6891.5,"sma_60":7310.67,"sma_120":7152.5},{"date":"2025-02-06","open":6848,"high":6876,"low":6772,"close":6866,"volume":12841,"rsi_14":81.82,"sma_20":6929.0,"sma_60":7308.83,"sma_120":7156.17},{"date":"2025-02-07","open":6866,"high":6885,"low":6725,"close":6885,"volume":14449,"rsi_14":82.28,"sma_20":6960.5,"sma_60":7307.83,"sma_120":7162.83},{"date":"2025-02-10","open":6885,"high":6885,"low":6772,"close":6782,"volume":15525,"rsi_14":72.22,"sma_20":6984.0,"sma_60":7303.17,"sma_120":7167.0},{"date":"2025-02-11","open":6876,"high":6876,"low":6678,"close":6810,"volume":21237,"rsi_14":76.4,"sma_20":7004.5,"sma_60":7297.5,"sma_120":7171.42},{"date":"2025-02-12","open":6810,"high":6810,"low":6735,"close":6782,"volume":15535,"rsi_14":75.56,"sma_20":7023.5,"sma_60":7289.17,"sma_120":7175.75},{"date":"2025-02-13","open":6782,"high":6857,"low":6744,"close":6829,"volume":8341,"rsi_14":77.66,"sma_20":7046.0,"sma_60":7282.0,"sma_120":7180.75},{"date":"2025-02-14","open":6866,"high":6866,"low":6678,"close":6829,"volume":15367,"rsi_14":77.66,"sma_20":7068.5,"sma_60":7273.0,"sma_120":7185.92},{"date":"2025-02-17","open":6791,"high":6876,"low":6791,"close":6857,"volume":15110,"rsi_14":76.4,"sma_20":7092.5,"sma_60":7266.33,"sma_120":7190.67},{"date":"2025-02-18","open":6857,"high":6885,"low":6697,"close":6866,"volume":14136,"rsi_14":64.41,"sma_20":7117.0,"sma_60":7259.5,"sma_120":7194.5},{"date":"2025-02-19","open":6819,"high":6876,"low":6687,"close":6866,"volume":18052,"rsi_14":54.35,"sma_20":7143.5,"sma_60":7252.17,"sma_120":7197.83},{"date":"2025-02-20","open":6866,"high":6876,"low":6838,"close":6876,"volume":15237,"rsi_14":65.0,"sma_20":7171.5,"sma_60":7243.33,"sma_120":7200.58},{"date":"2025-02-21","open":6866,"high":7234,"low":6866,"close":6998,"volume":90721,"rsi_14":73.58,"sma_20":7206.5,"sma_60":7237.67,"sma_120":7206.5},{"date":"2025-02-24","open":6979,"high":6979,"low":6848,"close":6970,"volume":13971,"rsi_14":64.58,"sma_20":7240.0,"sma_60":7235.33,"sma_120":7212.0},{"date":"2025-02-25","open":6904,"high":7008,"low":6904,"close":6942,"volume":7379,"rsi_14":59.18,"sma_20":7268.0,"sma_60":7232.17,"sma_120":7216.75},{"date":"2025-02-26","open":6857,"high":7017,"low":6857,"close":6970,"volume":9459,"rsi_14":60.78,"sma_20":7282.0,"sma_60":7227.83,"sma_120":7221.92},{"date":"2025-02-27","open":6998,"high":7008,"low":6904,"close":6914,"volume":3810,"rsi_14":52.73,"sma_20":7286.5,"sma_60":7222.5,"sma_120":7226.92},{"date":"2025-02-28","open":6829,"high":7027,"low":6565,"close":6584,"volume":49529,"rsi_14":36.71,"sma_20":7277.0,"sma_60":7212.33,"sma_120":7229.0},{"date":"2025-03-04","open":6659,"high":6810,"low":6527,"close":6801,"volume":5704,"rsi_14":49.49,"sma_20":7279.0,"sma_60":7206.67,"sma_120":7233.08},{"date":"2025-03-05","open":6763,"high":6810,"low":6678,"close":6791,"volume":12127,"rsi_14":50.52,"sma_20":7276.5,"sma_60":7201.17,"sma_120":7237.08},{"date":"2025-03-06","open":6801,"high":6801,"low":6716,"close":6791,"volume":4825,"rsi_14":47.83,"sma_20":7273.0,"sma_60":7196.5,"sma_120":7240.67},{"date":"2025-03-07","open":6744,"high":6744,"low":6640,"close":6716,"volume":31360,"rsi_14":44.0,"sma_20":7265.0,"sma_60":7187.83,"sma_120":7243.67},{"date":"2025-03-10","open":6716,"high":6725,"low":6659,"close":6716,"volume":11092,"rsi_14":42.27,"sma_20":7256.0,"sma_60":7179.67,"sma_120":7247.0},{"date":"2025-03-11","open":6716,"high":6801,"low":6593,"close":6782,"volume":12951,"rsi_14":45.63,"sma_20":7256.0,"sma_60":7176.33,"sma_120":7251.33},{"date":"2025-03-12","open":6810,"high":6810,"low":6716,"close":6753,"volume":2838,"rsi_14":44.34,"sma_20":7253.0,"sma_60":7171.17,"sma_120":7255.33},{"date":"2025-03-13","open":6753,"high":6763,"low":6687,"close":6753,"volume":5210,"rsi_14":43.81,"sma_20":7251.5,"sma_60":7168.83,"sma_120":7259.67},{"date":"2025-03-14","open":6810,"high":6810,"low":6735,"close":6801,"volume":9171,"rsi_14":39.18,"sma_20":7250.0,"sma_60":7167.33,"sma_120":7263.67},{"date":"2025-03-17","open":6810,"high":6857,"low":6744,"close":6772,"volume":5335,"rsi_14":39.18,"sma_20":7247.0,"sma_60":7162.17,"sma_120":7267.58},{"date":"2025-03-18","open":6866,"high":6866,"low":6753,"close":6838,"volume":5409,"rsi_14":44.55,"sma_20":7246.0,"sma_60":7158.83,"sma_120":7272.08},{"date":"2025-03-19","open":6829,"high":6885,"low":6706,"close":6838,"volume":20315,"rsi_14":42.86,"sma_20":7244.5,"sma_60":7154.33,"sma_120":7276.33},{"date":"2025-03-20","open":6885,"high":6885,"low":6716,"close":6829,"volume":8109,"rsi_14":45.16,"sma_20":7242.5,"sma_60":7148.83,"sma_120":7280.08},{"date":"2025-03-21","open":6885,"high":6885,"low":6706,"close":6791,"volume":6153,"rsi_14":67.74,"sma_20":7238.0,"sma_60":7140.5,"sma_120":7283.0},{"date":"2025-03-24","open":6885,"high":6885,"low":6659,"close":6744,"volume":8681,"rsi_14":43.18,"sma_20":7224.5,"sma_60":7130.17,"sma_120":7285.25},{"date":"2025-03-25","open":6763,"high":6763,"low":6631,"close":6697,"volume":11648,"rsi_14":39.58,"sma_20":7210.0,"sma_60":7121.0,"sma_120":7285.92},{"date":"2025-03-26","open":6631,"high":6801,"low":6593,"close":6697,"volume":9870,"rsi_14":39.58,"sma_20":7197.0,"sma_60":7114.0,"sma_120":7286.58},{"date":"2025-03-27","open":6678,"high":6678,"low":6593,"close":6659,"volume":17351,"rsi_14":43.18,"sma_20":7180.5,"sma_60":7106.5,"sma_120":7286.75},{"date":"2025-03-28","open":6659,"high":6687,"low":6603,"close":6669,"volume":8476,"rsi_14":44.44,"sma_20":7167.5,"sma_60":7100.5,"sma_120":7286.58},{"date":"2025-03-31","open":6669,"high":6669,"low":6527,"close":6603,"volume":12486,"rsi_14":28.89,"sma_20":7168.5,"sma_60":7092.67,"sma_120":7286.67},{"date":"2025-04-01","open":6687,"high":6782,"low":6622,"close":6744,"volume":27137,"rsi_14":49.12,"sma_20":7165.5,"sma_60":7096.67,"sma_120":7288.0},{"date":"2025-04-02","open":6716,"high":6782,"low":6678,"close":6753,"volume":6309,"rsi_14":50.0,"sma_20":7163.5,"sma_60":7101.17,"sma_120":7288.42},{"date":"2025-04-03","open":6687,"high":6829,"low":6659,"close":6829,"volume":27029,"rsi_14":52.46,"sma_20":7165.5,"sma_60":7110.0,"sma_120":7288.92},{"date":"2025-04-04","open":6829,"high":6866,"low":6735,"close":6866,"volume":17387,"rsi_14":58.06,"sma_20":7173.5,"sma_60":7122.5,"sma_120":7289.42},{"date":"2025-04-07","open":6866,"high":6885,"low":6697,"close":6866,"volume":41347,"rsi_14":52.73,"sma_20":7181.5,"sma_60":7132.67,"sma_120":7290.08},{"date":"2025-04-08","open":6791,"high":6932,"low":6782,"close":6885,"volume":22985,"rsi_14":54.39,"sma_20":7187.0,"sma_60":7142.33,"sma_120":7290.58},{"date":"2025-04-09","open":6876,"high":6876,"low":6697,"close":6810,"volume":16671,"rsi_14":48.44,"sma_20":7190.0,"sma_60":7149.17,"sma_120":7290.25},{"date":"2025-04-10","open":6763,"high":6885,"low":6763,"close":6876,"volume":23507,"rsi_14":56.72,"sma_20":7196.5,"sma_60":7157.17,"sma_120":7289.58},{"date":"2025-04-11","open":6932,"high":6932,"low":6829,"close":6914,"volume":7441,"rsi_14":63.64,"sma_20":7202.5,"sma_60":7166.17,"sma_120":7289.0},{"date":"2025-04-14","open":6914,"high":6970,"low":6866,"close":6961,"volume":12149,"rsi_14":71.21,"sma_20":7212.5,"sma_60":7176.0,"sma_120":7288.92},{"date":"2025-04-15","open":7017,"high":7017,"low":6885,"close":6970,"volume":9605,"rsi_14":71.64,"sma_20":7219.5,"sma_60":7186.0,"sma_120":7289.17},{"date":"2025-04-16","open":6904,"high":6998,"low":6904,"close":6998,"volume":11984,"rsi_14":77.27,"sma_20":7228.0,"sma_60":7196.5,"sma_120":7289.5},{"date":"2025-04-17","open":6932,"high":7008,"low":6923,"close":6998,"volume":6532,"rsi_14":76.92,"sma_20":7237.0,"sma_60":7207.67,"sma_120":7289.83},{"date":"2025-04-18","open":6932,"high":7017,"low":6904,"close":7008,"volume":19151,"rsi_14":86.44,"sma_20":7248.5,"sma_60":7219.33,"sma_120":7290.5},{"date":"2025-04-21","open":7008,"high":7008,"low":6942,"close":6970,"volume":6477,"rsi_14":75.0,"sma_20":7260.5,"sma_60":7230.5,"sma_120":7290.58},{"date":"2025-04-22","open":6885,"high":7017,"low":6885,"close":6961,"volume":5574,"rsi_14":72.92,"sma_20":7274.5,"sma_60":7241.5,"sma_120":7290.25},{"date":"2025-04-23","open":6914,"high":6970,"low":6914,"close":6951,"volume":7029,"rsi_14":65.85,"sma_20":7288.0,"sma_60":7251.0,"sma_120":7290.0},{"date":"2025-04-24","open":6923,"high":7074,"low":6923,"close":7055,"volume":12484,"rsi_14":70.83,"sma_20":7309.0,"sma_60":7257.17,"sma_120":7290.67},{"date":"2025-04-25","open":7036,"high":7093,"low":6989,"close":7074,"volume":6571,"rsi_14":72.0,"sma_20":7330.5,"sma_60":7261.5,"sma_120":7291.58},{"date":"2025-04-28","open":7017,"high":7168,"low":7017,"close":7168,"volume":21679,"rsi_14":75.86,"sma_20":7360.5,"sma_60":7268.67,"sma_120":7293.58},{"date":"2025-04-29","open":7111,"high":7243,"low":7111,"close":7168,"volume":26498,"rsi_14":88.0,"sma_20":7383.0,"sma_60":7275.83,"sma_120":7295.42},{"date":"2025-04-30","open":7168,"high":7206,"low":7140,"close":7196,"volume":8750,"rsi_14":86.96,"sma_20":7406.5,"sma_60":7282.17,"sma_120":7297.42},{"date":"2025-05-02","open":7196,"high":7206,"low":7140,"close":7177,"volume":7897,"rsi_14":81.82,"sma_20":7425.0,"sma_60":7287.83,"sma_120":7299.25},{"date":"2025-05-07","open":7177,"high":7196,"low":7064,"close":7158,"volume":12127,"rsi_14":75.61,"sma_20":7440.5,"sma_60":7293.0,"sma_120":7300.92},{"date":"2025-05-08","open":7158,"high":7158,"low":7074,"close":7149,"volume":4955,"rsi_14":73.17,"sma_20":7455.5,"sma_60":7297.67,"sma_120":7302.75},{"date":"2025-05-09","open":7102,"high":7149,"low":7027,"close":7149,"volume":14885,"rsi_14":71.05,"sma_20":7469.5,"sma_60":7304.17,"sma_120":7303.67},{"date":"2025-05-12","open":7158,"high":7196,"low":7111,"close":7177,"volume":12527,"rsi_14":73.17,"sma_20":7489.0,"sma_60":7310.67,"sma_120":7304.08},{"date":"2025-05-13","open":7111,"high":7187,"low":7111,"close":7130,"volume":11684,"rsi_14":64.44,"sma_20":7502.5,"sma_60":7316.83,"sma_120":7303.0},{"date":"2025-05-14","open":7130,"high":7224,"low":7093,"close":7206,"volume":28197,"rsi_14":75.51,"sma_20":7518.0,"sma_60":7323.5,"sma_120":7302.75},{"date":"2025-05-15","open":7168,"high":7328,"low":7149,"close":7168,"volume":33883,"rsi_14":71.15,"sma_20":7529.0,"sma_60":7329.5,"sma_120":7301.25},{"date":"2025-05-16","open":7253,"high":7253,"low":7130,"close":7196,"volume":12792,"rsi_14":74.07,"sma_20":7541.0,"sma_60":7335.5,"sma_120":7300.92},{"date":"2025-05-19","open":7206,"high":7243,"low":7196,"close":7215,"volume":14978,"rsi_14":68.89,"sma_20":7552.5,"sma_60":7341.67,"sma_120":7300.58},{"date":"2025-05-20","open":7215,"high":7234,"low":7158,"close":7215,"volume":29074,"rsi_14":67.44,"sma_20":7564.0,"sma_60":7347.83,"sma_120":7300.0},{"date":"2025-05-21","open":7253,"high":7271,"low":7196,"close":7253,"volume":37449,"rsi_14":62.16,"sma_20":7577.0,"sma_60":7354.5,"sma_120":7298.92},{"date":"2025-05-22","open":7300,"high":7300,"low":7177,"close":7177,"volume":12697,"rsi_14":51.11,"sma_20":7588.0,"sma_60":7357.67,"sma_120":7297.67},{"date":"2025-05-23","open":7130,"high":7271,"low":7130,"close":7206,"volume":6578,"rsi_14":51.11,"sma_20":7601.0,"sma_60":7361.83,"sma_120":7298.58},{"date":"2025-05-26","open":7206,"high":7290,"low":7177,"close":7253,"volume":16906,"rsi_14":58.33,"sma_20":7617.0,"sma_60":7367.33,"sma_120":7299.75},{"date":"2025-05-27","open":7234,"high":7300,"low":7196,"close":7271,"volume":23430,"rsi_14":62.5,"sma_20":7628.5,"sma_60":7372.67,"sma_120":7300.25},{"date":"2025-05-28","open":7253,"high":7300,"low":7196,"close":7262,"volume":17876,"rsi_14":62.5,"sma_20":7638.5,"sma_60":7378.83,"sma_120":7300.67},{"date":"2025-05-29","open":7319,"high":7319,"low":7187,"close":7262,"volume":41545,"rsi_14":62.5,"sma_20":7643.5,"sma_60":7390.83,"sma_120":7301.58},{"date":"2025-05-30","open":7262,"high":7271,"low":7206,"close":7253,"volume":40185,"rsi_14":58.7,"sma_20":7648.0,"sma_60":7398.83,"sma_120":7302.75},{"date":"2025-06-02","open":7309,"high":7309,"low":7111,"close":7262,"volume":7269,"rsi_14":66.67,"sma_20":7651.5,"sma_60":7407.17,"sma_120":7304.17},{"date":"2025-06-04","open":7206,"high":7206,"low":7074,"close":7158,"volume":21524,"rsi_14":44.44,"sma_20":7650.5,"sma_60":7413.67,"sma_120":7305.08},{"date":"2025-06-05","open":7140,"high":7149,"low":7017,"close":7055,"volume":27300,"rsi_14":38.46,"sma_20":7645.0,"sma_60":7419.67,"sma_120":7303.75},{"date":"2025-06-09","open":7064,"high":7196,"low":6923,"close":7017,"volume":54496,"rsi_14":32.08,"sma_20":7638.0,"sma_60":7425.0,"sma_120":7302.33},{"date":"2025-06-10","open":7027,"high":7187,"low":6895,"close":7074,"volume":39290,"rsi_14":36.84,"sma_20":7634.0,"sma_60":7430.17,"sma_120":7303.25},{"date":"2025-06-11","open":7036,"high":7064,"low":6979,"close":7045,"volume":32759,"rsi_14":35.0,"sma_20":7627.0,"sma_60":7435.33,"sma_120":7303.25},{"date":"2025-06-12","open":7045,"high":7074,"low":6989,"close":7074,"volume":20215,"rsi_14":33.9,"sma_20":7624.0,"sma_60":7441.0,"sma_120":7304.92},{"date":"2025-06-13","open":7074,"high":7093,"low":6998,"close":7055,"volume":16857,"rsi_14":37.74,"sma_20":7616.0,"sma_60":7445.5,"sma_120":7306.42},{"date":"2025-06-16","open":7008,"high":7093,"low":6989,"close":7045,"volume":27158,"rsi_14":33.33,"sma_20":7609.5,"sma_60":7450.33,"sma_120":7306.25},{"date":"2025-06-17","open":7045,"high":7083,"low":6970,"close":7045,"volume":37624,"rsi_14":26.09,"sma_20":7601.5,"sma_60":7454.0,"sma_120":7306.42},{"date":"2025-06-18","open":7102,"high":7102,"low":6998,"close":7055,"volume":15718,"rsi_14":24.44,"sma_20":7593.0,"sma_60":7457.83,"sma_120":7306.08},{"date":"2025-06-19","open":7055,"high":7074,"low":6989,"close":7064,"volume":15167,"rsi_14":26.67,"sma_20":7585.0,"sma_60":7462.0,"sma_120":7305.42},{"date":"2025-06-20","open":7064,"high":7121,"low":7064,"close":7121,"volume":54766,"rsi_14":35.29,"sma_20":7578.0,"sma_60":7467.83,"sma_120":7304.17},{"date":"2025-06-23","open":7083,"high":7290,"low":7045,"close":7206,"volume":33268,"rsi_14":45.76,"sma_20":7579.5,"sma_60":7476.0,"sma_120":7303.08},{"date":"2025-06-24","open":7206,"high":7253,"low":7102,"close":7168,"volume":30203,"rsi_14":41.94,"sma_20":7577.5,"sma_60":7484.33,"sma_120":7302.67},{"date":"2025-06-25","open":7168,"high":7281,"low":7074,"close":7168,"volume":14467,"rsi_14":50.98,"sma_20":7573.0,"sma_60":7492.67,"sma_120":7303.33},{"date":"2025-06-26","open":7253,"high":7253,"low":7064,"close":7102,"volume":19189,"rsi_14":55.32,"sma_20":7564.0,"sma_60":7500.5,"sma_120":7303.5},{"date":"2025-06-27","open":7215,"high":7215,"low":6951,"close":7027,"volume":29299,"rsi_14":50.98,"sma_20":7551.5,"sma_60":7506.83,"sma_120":7303.67},{"date":"2025-06-30","open":6979,"high":7036,"low":6942,"close":7008,"volume":25237,"rsi_14":42.55,"sma_20":7538.0,"sma_60":7514.0,"sma_120":7303.33},{"date":"2025-07-01","open":6989,"high":7036,"low":6961,"close":6998,"volume":9804,"rsi_14":44.44,"sma_20":7524.5,"sma_60":7518.5,"sma_120":7307.58},{"date":"2025-07-02","open":7045,"high":7045,"low":6923,"close":7017,"volume":22254,"rsi_14":43.18,"sma_20":7511.5,"sma_60":7523.17,"sma_120":7312.17},{"date":"2025-07-03","open":6989,"high":7158,"low":6989,"close":7149,"volume":25343,"rsi_14":58.93,"sma_20":7511.0,"sma_60":7528.83,"sma_120":7319.42},{"date":"2025-07-04","open":7130,"high":7196,"low":7102,"close":7158,"volume":16822,"rsi_14":60.71,"sma_20":7516.5,"sma_60":7534.0,"sma_120":7328.25},{"date":"2025-07-07","open":7187,"high":7224,"low":7130,"close":7168,"volume":35848,"rsi_14":61.4,"sma_20":7524.5,"sma_60":7539.33,"sma_120":7336.0},{"date":"2025-07-08","open":7168,"high":7356,"low":7111,"close":7319,"volume":45177,"rsi_14":69.44,"sma_20":7537.5,"sma_60":7547.0,"sma_120":7344.67},{"date":"2025-07-09","open":7347,"high":7639,"low":7328,"close":7563,"volume":140648,"rsi_14":77.32,"sma_20":7565.0,"sma_60":7560.33,"sma_120":7354.75},{"date":"2025-07-10","open":7563,"high":7837,"low":7488,"close":7818,"volume":142456,"rsi_14":81.36,"sma_20":7604.5,"sma_60":7577.0,"sma_120":7367.08},{"date":"2025-07-11","open":7818,"high":8006,"low":7667,"close":7837,"volume":115446,"rsi_14":80.18,"sma_20":7646.0,"sma_60":7593.33,"sma_120":7379.75},{"date":"2025-07-14","open":7837,"high":8006,"low":7695,"close":7997,"volume":77132,"rsi_14":85.48,"sma_20":7696.5,"sma_60":7611.67,"sma_120":7393.83},{"date":"2025-07-15","open":7997,"high":8053,"low":7771,"close":8006,"volume":66850,"rsi_14":85.6,"sma_20":7747.5,"sma_60":7630.0,"sma_120":7408.0},{"date":"2025-07-16","open":8006,"high":8006,"low":7780,"close":7799,"volume":36721,"rsi_14":76.43,"sma_20":7787.0,"sma_60":7644.17,"sma_120":7420.33},{"date":"2025-07-17","open":7818,"high":7874,"low":7714,"close":7818,"volume":30925,"rsi_14":81.34,"sma_20":7827.0,"sma_60":7658.67,"sma_120":7433.17},{"date":"2025-07-18","open":7912,"high":7912,"low":7629,"close":7780,"volume":33398,"rsi_14":80.15,"sma_20":7862.0,"sma_60":7672.33,"sma_120":7445.83},{"date":"2025-07-21","open":7780,"high":7837,"low":7714,"close":7818,"volume":14284,"rsi_14":81.29,"sma_20":7894.5,"sma_60":7687.33,"sma_120":7458.92},{"date":"2025-07-22","open":7771,"high":7818,"low":7639,"close":7761,"volume":19237,"rsi_14":77.62,"sma_20":7926.0,"sma_60":7701.5,"sma_120":7471.5},{"date":"2025-07-23","open":7761,"high":7912,"low":7752,"close":7912,"volume":41370,"rsi_14":77.93,"sma_20":7965.5,"sma_60":7718.5,"sma_120":7484.75},{"date":"2025-07-24","open":7931,"high":7940,"low":7742,"close":7903,"volume":24639,"rsi_14":77.24,"sma_20":8008.0,"sma_60":7733.5,"sma_120":7495.33},{"date":"2025-07-25","open":7921,"high":7978,"low":7771,"close":7921,"volume":15448,"rsi_14":77.4,"sma_20":8055.5,"sma_60":7748.5,"sma_120":7505.0},{"date":"2025-07-28","open":7865,"high":7921,"low":7686,"close":7752,"volume":17892,"rsi_14":65.54,"sma_20":8095.0,"sma_60":7758.83,"sma_120":7513.75},{"date":"2025-07-29","open":7780,"high":7865,"low":7629,"close":7818,"volume":37824,"rsi_14":60.47,"sma_20":8138.5,"sma_60":7770.33,"sma_120":7523.08},{"date":"2025-07-30","open":7903,"high":7912,"low":7705,"close":7818,"volume":14816,"rsi_14":50.0,"sma_20":8181.0,"sma_60":7781.33,"sma_120":7531.75},{"date":"2025-07-31","open":7818,"high":7921,"low":7724,"close":7874,"volume":13792,"rsi_14":51.89,"sma_20":8219.5,"sma_60":7793.67,"sma_120":7540.75},{"date":"2025-08-01","open":7931,"high":8072,"low":7676,"close":7799,"volume":168522,"rsi_14":39.18,"sma_20":8253.5,"sma_60":7805.0,"sma_120":7549.0},{"date":"2025-08-04","open":7799,"high":7799,"low":7563,"close":7611,"volume":106602,"rsi_14":31.9,"sma_20":8277.0,"sma_60":7813.17,"sma_120":7555.42},{"date":"2025-08-05","open":7629,"high":7724,"low":7611,"close":7676,"volume":60863,"rsi_14":43.56,"sma_20":8296.0,"sma_60":7822.5,"sma_120":7563.33},{"date":"2025-08-06","open":7676,"high":7695,"low":7592,"close":7629,"volume":73954,"rsi_14":40.38,"sma_20":8299.5,"sma_60":7830.5,"sma_120":7570.58},{"date":"2025-08-07","open":7601,"high":7780,"low":7601,"close":7714,"volume":35461,"rsi_14":46.79,"sma_20":8294.0,"sma_60":7840.83,"sma_120":7578.83},{"date":"2025-08-08","open":7648,"high":7846,"low":7648,"close":7808,"volume":71615,"rsi_14":49.57,"sma_20":8292.5,"sma_60":7851.5,"sma_120":7587.5},{"date":"2025-08-11","open":7808,"high":7903,"low":7667,"close":7705,"volume":27642,"rsi_14":47.5,"sma_20":8277.0,"sma_60":7861.0,"sma_120":7595.25},{"date":"2025-08-12","open":7705,"high":7790,"low":7648,"close":7761,"volume":43567,"rsi_14":42.73,"sma_20":8264.0,"sma_60":7871.0,"sma_120":7603.25},{"date":"2025-08-13","open":7818,"high":7818,"low":7648,"close":7752,"volume":44089,"rsi_14":42.73,"sma_20":8261.5,"sma_60":7880.5,"sma_120":7611.08},{"date":"2025-08-14","open":7771,"high":7780,"low":7611,"close":7714,"volume":43612,"rsi_14":40.18,"sma_20":8256.0,"sma_60":7889.33,"sma_120":7618.58},{"date":"2025-08-18","open":7724,"high":7724,"low":7422,"close":7648,"volume":167439,"rsi_14":44.55,"sma_20":8249.0,"sma_60":7896.33,"sma_120":7625.42},{"date":"2025-08-19","open":7676,"high":7676,"low":7347,"close":7488,"volume":63968,"rsi_14":34.23,"sma_20":8231.5,"sma_60":7901.83,"sma_120":7629.75},{"date":"2025-08-20","open":7479,"high":7479,"low":7206,"close":7290,"volume":52601,"rsi_14":28.79,"sma_20":8206.5,"sma_60":7903.33,"sma_120":7632.58},{"date":"2025-08-21","open":7290,"high":7356,"low":7234,"close":7328,"volume":18175,"rsi_14":27.69,"sma_20":8175.5,"sma_60":7904.67,"sma_120":7636.0},{"date":"2025-08-22","open":7375,"high":7375,"low":7102,"close":7196,"volume":66323,"rsi_14":26.47,"sma_20":8138.0,"sma_60":7903.33,"sma_120":7638.0},{"date":"2025-08-25","open":7215,"high":7224,"low":7111,"close":7158,"volume":20025,"rsi_14":30.0,"sma_20":8097.5,"sma_60":7901.5,"sma_120":7640.17},{"date":"2025-08-26","open":7158,"high":7262,"low":7102,"close":7206,"volume":12062,"rsi_14":28.81,"sma_20":8068.5,"sma_60":7900.5,"sma_120":7645.67},{"date":"2025-08-27","open":7206,"high":7206,"low":7064,"close":7093,"volume":31724,"rsi_14":27.2,"sma_20":8030.0,"sma_60":7897.67,"sma_120":7648.25},{"date":"2025-08-28","open":7158,"high":7158,"low":6942,"close":7017,"volume":51835,"rsi_14":20.16,"sma_20":7987.5,"sma_60":7893.33,"sma_120":7650.25},{"date":"2025-08-29","open":6951,"high":7187,"low":6951,"close":7177,"volume":28909,"rsi_14":24.43,"sma_20":7950.5,"sma_60":7893.67,"sma_120":7653.67},{"date":"2025-09-01","open":7168,"high":7187,"low":7036,"close":7187,"volume":22181,"rsi_14":27.27,"sma_20":7918.0,"sma_60":7896.0,"sma_120":7657.83},{"date":"2025-09-02","open":7187,"high":7187,"low":7055,"close":7083,"volume":9209,"rsi_14":21.43,"sma_20":7890.0,"sma_60":7897.17,"sma_120":7661.08},{"date":"2025-09-03","open":7093,"high":7130,"low":6961,"close":7055,"volume":18010,"rsi_14":21.09,"sma_20":7857.0,"sma_60":7896.83,"sma_120":7663.5},{"date":"2025-09-04","open":7055,"high":7290,"low":7055,"close":7262,"volume":28511,"rsi_14":33.56,"sma_20":7837.5,"sma_60":7900.67,"sma_120":7668.0},{"date":"2025-09-05","open":7262,"high":7290,"low":7140,"close":7271,"volume":16112,"rsi_14":35.71,"sma_20":7814.0,"sma_60":7904.17,"sma_120":7672.58},{"date":"2025-09-08","open":7290,"high":7300,"low":7158,"close":7196,"volume":10863,"rsi_14":38.17,"sma_20":7781.5,"sma_60":7906.67,"sma_120":7676.08},{"date":"2025-09-09","open":7196,"high":7253,"low":7083,"close":7187,"volume":23797,"rsi_14":45.05,"sma_20":7754.0,"sma_60":7909.17,"sma_120":7679.75},{"date":"2025-09-10","open":7111,"high":7187,"low":6914,"close":6989,"volume":114479,"rsi_14":35.94,"sma_20":7713.0,"sma_60":7908.17,"sma_120":7681.08},{"date":"2025-09-11","open":7045,"high":7083,"low":6989,"close":7074,"volume":32752,"rsi_14":44.72,"sma_20":7677.0,"sma_60":7908.5,"sma_120":7683.17},{"date":"2025-09-12","open":7064,"high":7093,"low":6989,"close":7036,"volume":20936,"rsi_14":44.72,"sma_20":7641.0,"sma_60":7908.0,"sma_120":7685.0},{"date":"2025-09-15","open":7017,"high":7093,"low":6998,"close":7064,"volume":14026,"rsi_14":43.8,"sma_20":7610.0,"sma_60":7907.0,"sma_120":7687.42},{"date":"2025-09-16","open":7036,"high":7064,"low":6932,"close":6970,"volume":61253,"rsi_14":44.54,"sma_20":7582.5,"sma_60":7902.83,"sma_120":7689.42},{"date":"2025-09-17","open":6970,"high":7045,"low":6951,"close":6998,"volume":33383,"rsi_14":49.12,"sma_20":7567.0,"sma_60":7899.83,"sma_120":7692.08},{"date":"2025-09-18","open":6970,"high":6998,"low":6904,"close":6970,"volume":34199,"rsi_14":40.21,"sma_20":7549.5,"sma_60":7896.83,"sma_120":7694.75},{"date":"2025-09-19","open":7430,"high":7480,"low":7390,"close":7430,"volume":15967,"rsi_14":39.58,"sma_20":7539.0,"sma_60":7895.0,"sma_120":7697.75},{"date":"2025-09-22","open":6998,"high":7008,"low":6932,"close":7008,"volume":12167,"rsi_14":45.35,"sma_20":7531.0,"sma_60":7894.67,"sma_120":7700.75},{"date":"2025-09-23","open":7008,"high":7017,"low":6876,"close":6970,"volume":39690,"rsi_14":44.83,"sma_20":7518.5,"sma_60":7894.0,"sma_120":7704.0},{"date":"2025-09-24","open":6970,"high":6970,"low":6810,"close":6904,"volume":54971,"rsi_14":23.61,"sma_20":7508.5,"sma_60":7892.33,"sma_120":7705.42},{"date":"2025-09-25","open":6829,"high":6932,"low":6829,"close":6914,"volume":17117,"rsi_14":23.61,"sma_20":7503.0,"sma_60":7890.5,"sma_120":7706.83},{"date":"2025-09-26","open":6914,"high":6914,"low":6791,"close":6848,"volume":16070,"rsi_14":23.94,"sma_20":7485.5,"sma_60":7885.17,"sma_120":7707.0},{"date":"2025-09-29","open":6848,"high":6857,"low":6744,"close":6801,"volume":38265,"rsi_14":22.67,"sma_20":7465.0,"sma_60":7878.83,"sma_120":7706.42},{"date":"2025-09-30","open":6857,"high":6857,"low":6782,"close":6829,"volume":10299,"rsi_14":35.09,"sma_20":7451.5,"sma_60":7872.83,"sma_120":7706.08},{"date":"2025-10-01","open":6857,"high":6970,"low":6735,"close":6876,"volume":40775,"rsi_14":30.19,"sma_20":7442.0,"sma_60":7865.0,"sma_120":7706.0},{"date":"2025-10-02","open":6848,"high":6914,"low":6791,"close":6866,"volume":18811,"rsi_14":32.0,"sma_20":7421.0,"sma_60":7852.67,"sma_120":7706.5},{"date":"2025-10-10","open":6866,"high":6866,"low":6716,"close":6801,"volume":31741,"rsi_14":24.07,"sma_20":7396.0,"sma_60":7834.67,"sma_120":7705.83},{"date":"2025-10-13","open":6763,"high":6838,"low":6593,"close":6631,"volume":124297,"rsi_14":20.97,"sma_20":7366.0,"sma_60":7813.33,"sma_120":7703.33},{"date":"2025-10-14","open":6622,"high":6669,"low":6537,"close":6574,"volume":64074,"rsi_14":15.38,"sma_20":7333.5,"sma_60":7788.17,"sma_120":7699.92},{"date":"2025-10-15","open":6546,"high":6622,"low":6499,"close":6593,"volume":59007,"rsi_14":17.91,"sma_20":7312.5,"sma_60":7763.17,"sma_120":7696.58},{"date":"2025-10-16","open":6584,"high":6593,"low":6377,"close":6471,"volume":218242,"rsi_14":15.0,"sma_20":7280.5,"sma_60":7739.67,"sma_120":7691.92},{"date":"2025-10-17","open":6461,"high":6490,"low":6386,"close":6433,"volume":123192,"rsi_14":13.25,"sma_20":7248.5,"sma_60":7715.17,"sma_120":7686.92},{"date":"2025-10-20","open":6433,"high":6537,"low":6405,"close":6537,"volume":67149,"rsi_14":24.44,"sma_20":7220.5,"sma_60":7693.17,"sma_120":7682.75},{"date":"2025-10-21","open":6537,"high":6565,"low":6471,"close":6537,"volume":42367,"rsi_14":26.51,"sma_20":7197.5,"sma_60":7670.5,"sma_120":7678.92},{"date":"2025-10-22","open":6527,"high":6556,"low":6433,"close":6537,"volume":36130,"rsi_14":25.61,"sma_20":7173.0,"sma_60":7648.83,"sma_120":7675.17},{"date":"2025-10-23","open":6518,"high":6612,"low":6480,"close":6556,"volume":20574,"rsi_14":29.87,"sma_20":7149.5,"sma_60":7624.83,"sma_120":7671.67},{"date":"2025-10-24","open":6574,"high":6574,"low":6443,"close":6471,"volume":74757,"rsi_14":28.4,"sma_20":7121.5,"sma_60":7599.5,"sma_120":7666.5},{"date":"2025-10-27","open":6509,"high":6622,"low":6499,"close":6556,"volume":78134,"rsi_14":33.33,"sma_20":7097.5,"sma_60":7575.33,"sma_120":7661.92},{"date":"2025-10-28","open":6556,"high":6650,"low":6471,"close":6518,"volume":67947,"rsi_14":27.91,"sma_20":7073.5,"sma_60":7553.5,"sma_120":7656.17},{"date":"2025-10-29","open":6518,"high":6565,"low":6414,"close":6414,"volume":86205,"rsi_14":25.0,"sma_20":7047.5,"sma_60":7528.67,"sma_120":7649.5},{"date":"2025-10-30","open":6405,"high":6546,"low":6405,"close":6518,"volume":79987,"rsi_14":35.0,"sma_20":7026.5,"sma_60":7505.67,"sma_120":7643.5},{"date":"2025-10-31","open":6527,"high":6556,"low":6452,"close":6471,"volume":42498,"rsi_14":40.23,"sma_20":7006.5,"sma_60":7480.83,"sma_120":7637.25},{"date":"2025-11-03","open":6509,"high":6565,"low":6480,"close":6490,"volume":47703,"rsi_14":44.58,"sma_20":6990.0,"sma_60":7457.67,"sma_120":7631.33},{"date":"2025-11-04","open":6490,"high":6509,"low":6367,"close":6490,"volume":80267,"rsi_14":43.21,"sma_20":6972.0,"sma_60":7437.83,"sma_120":7625.5},{"date":"2025-11-05","open":6433,"high":6593,"low":6395,"close":6593,"volume":50082,"rsi_14":58.23,"sma_20":6957.0,"sma_60":7418.67,"sma_120":7620.58},{"date":"2025-11-06","open":6593,"high":6631,"low":6452,"close":6565,"volume":97266,"rsi_14":58.97,"sma_20":6941.0,"sma_60":7399.83,"sma_120":7615.17},{"date":"2025-11-07","open":6546,"high":6659,"low":6527,"close":6659,"volume":75023,"rsi_14":58.44,"sma_20":6933.5,"sma_60":7381.17,"sma_120":7611.0},{"date":"2025-11-10","open":6669,"high":6744,"low":6622,"close":6735,"volume":43442,"rsi_14":62.35,"sma_20":6939.0,"sma_60":7362.17,"sma_120":7606.83},{"date":"2025-11-11","open":6744,"high":6772,"low":6612,"close":6650,"volume":82894,"rsi_14":56.38,"sma_20":6943.0,"sma_60":7343.5,"sma_120":7602.25},{"date":"2025-11-12","open":6678,"high":6819,"low":6603,"close":6791,"volume":87138,"rsi_14":61.68,"sma_20":6953.5,"sma_60":7326.33,"sma_120":7598.67},{"date":"2025-11-13","open":6791,"high":6791,"low":6697,"close":6753,"volume":32332,"rsi_14":64.71,"sma_20":6968.5,"sma_60":7308.67,"sma_120":7594.58},{"date":"2025-11-14","open":6753,"high":7036,"low":6678,"close":6923,"volume":147173,"rsi_14":67.57,"sma_20":6994.5,"sma_60":7294.67,"sma_120":7592.0},{"date":"2025-11-17","open":6895,"high":7206,"low":6848,"close":7196,"volume":214723,"rsi_14":76.47,"sma_20":7029.5,"sma_60":7286.67,"sma_120":7591.5},{"date":"2025-11-18","open":7196,"high":7262,"low":7027,"close":7055,"volume":106155,"rsi_14":74.29,"sma_20":7057.0,"sma_60":7279.0,"sma_120":7590.42},{"date":"2025-11-19","open":7074,"high":7196,"low":6979,"close":7102,"volume":51966,"rsi_14":73.13,"sma_20":7087.0,"sma_60":7275.67,"sma_120":7589.5},{"date":"2025-11-20","open":7102,"high":7300,"low":7083,"close":7290,"volume":111021,"rsi_14":79.19,"sma_20":7126.0,"sma_60":7275.0,"sma_120":7589.83},{"date":"2025-11-21","open":7196,"high":7290,"low":7111,"close":7158,"volume":47988,"rsi_14":72.05,"sma_20":7162.5,"sma_60":7274.33,"sma_120":7588.83},{"date":"2025-11-24","open":7158,"high":7224,"low":7121,"close":7206,"volume":36258,"rsi_14":72.89,"sma_20":7197.0,"sma_60":7275.17,"sma_120":7588.33},{"date":"2025-11-25","open":7149,"high":7224,"low":7130,"close":7196,"volume":46354,"rsi_14":70.51,"sma_20":7233.0,"sma_60":7275.0,"sma_120":7587.75},{"date":"2025-11-26","open":7158,"high":7243,"low":7149,"close":7224,"volume":63283,"rsi_14":72.44,"sma_20":7276.0,"sma_60":7277.33,"sma_120":7587.5},{"date":"2025-11-27","open":7224,"high":7262,"low":7177,"close":7187,"volume":36000,"rsi_14":68.67,"sma_20":7311.5,"sma_60":7280.33,"sma_120":7586.83},{"date":"2025-11-28","open":7224,"high":7253,"low":7140,"close":7253,"volume":34926,"rsi_14":68.46,"sma_20":7353.0,"sma_60":7281.67,"sma_120":7587.67},{"date":"2025-12-01","open":7253,"high":7422,"low":7224,"close":7337,"volume":62361,"rsi_14":74.5,"sma_20":7398.0,"sma_60":7284.33,"sma_120":7590.17},{"date":"2025-12-02","open":7319,"high":7384,"low":7243,"close":7281,"volume":43309,"rsi_14":68.57,"sma_20":7440.0,"sma_60":7287.83,"sma_120":7592.5},{"date":"2025-12-03","open":7281,"high":7356,"low":7253,"close":7328,"volume":40660,"rsi_14":71.63,"sma_20":7479.0,"sma_60":7292.67,"sma_120":7594.75},{"date":"2025-12-04","open":7347,"high":7356,"low":7243,"close":7262,"volume":47857,"rsi_14":63.85,"sma_20":7516.0,"sma_60":7292.67,"sma_120":7596.67},{"date":"2025-12-05","open":7262,"high":7394,"low":7234,"close":7384,"volume":96769,"rsi_14":58.77,"sma_20":7554.5,"sma_60":7294.67,"sma_120":7599.42},{"date":"2025-12-08","open":7460,"high":7658,"low":7450,"close":7498,"volume":169361,"rsi_14":71.17,"sma_20":7595.0,"sma_60":7300.0,"sma_120":7603.33},{"date":"2025-12-09","open":7498,"high":7620,"low":7375,"close":7535,"volume":90607,"rsi_14":70.91,"sma_20":7642.0,"sma_60":7306.17,"sma_120":7607.67},{"date":"2025-12-10","open":7516,"high":7554,"low":7450,"close":7545,"volume":87463,"rsi_14":64.84,"sma_20":7682.0,"sma_60":7316.0,"sma_120":7612.08},{"date":"2025-12-11","open":7545,"high":7582,"low":7460,"close":7573,"volume":89256,"rsi_14":77.5,"sma_20":7725.5,"sma_60":7324.83,"sma_120":7616.67},{"date":"2025-12-12","open":7573,"high":7676,"low":7563,"close":7639,"volume":86992,"rsi_14":78.05,"sma_20":7763.5,"sma_60":7335.5,"sma_120":7621.75},{"date":"2025-12-15","open":7620,"high":7629,"low":7206,"close":7582,"volume":63426,"rsi_14":73.56,"sma_20":7784.0,"sma_60":7344.67,"sma_120":7625.83},{"date":"2025-12-16","open":7573,"high":7648,"low":7488,"close":7601,"volume":97421,"rsi_14":73.26,"sma_20":7813.0,"sma_60":7355.83,"sma_120":7629.33},{"date":"2025-12-17","open":7611,"high":7620,"low":7450,"close":7488,"volume":36161,"rsi_14":67.02,"sma_20":7833.5,"sma_60":7364.5,"sma_120":7632.17},{"date":"2025-12-18","open":7488,"high":7535,"low":7356,"close":7488,"volume":41090,"rsi_14":64.37,"sma_20":7844.0,"sma_60":7373.17,"sma_120":7635.0},{"date":"2025-12-19","open":7488,"high":7488,"low":7347,"close":7413,"volume":30422,"rsi_14":54.65,"sma_20":7857.5,"sma_60":7380.5,"sma_120":7637.75},{"date":"2025-12-22","open":7441,"high":7441,"low":7253,"close":7309,"volume":52408,"rsi_14":51.65,"sma_20":7863.0,"sma_60":7385.83,"sma_120":7640.25},{"date":"2025-12-23","open":7356,"high":7526,"low":7300,"close":7347,"volume":41964,"rsi_14":51.11,"sma_20":7871.0,"sma_60":7392.5,"sma_120":7643.25},{"date":"2025-12-24","open":7375,"high":7413,"low":7271,"close":7281,"volume":43156,"rsi_14":51.11,"sma_20":7874.0,"sma_60":7399.17,"sma_120":7645.75},{"date":"2025-12-26","open":7281,"high":7375,"low":7262,"close":7319,"volume":65973,"rsi_14":45.68,"sma_20":7881.0,"sma_60":7406.33,"sma_120":7648.42},{"date":"2025-12-29","open":7356,"high":7545,"low":7319,"close":7356,"volume":128651,"rsi_14":39.73,"sma_20":7886.5,"sma_60":7415.33,"sma_120":7650.25},{"date":"2025-12-30","open":7375,"high":7479,"low":7356,"close":7413,"volume":89755,"rsi_14":41.33,"sma_20":7890.5,"sma_60":7426.17,"sma_120":7652.5},{"date":"2026-01-02","open":7413,"high":7413,"low":7130,"close":7158,"volume":98559,"rsi_14":29.7,"sma_20":7884.0,"sma_60":7432.0,"sma_120":7652.42},{"date":"2026-01-05","open":7158,"high":7196,"low":6998,"close":7130,"volume":105026,"rsi_14":26.73,"sma_20":7873.5,"sma_60":7436.5,"sma_120":7650.75},{"date":"2026-01-06","open":7149,"high":7149,"low":7036,"close":7149,"volume":60679,"rsi_14":22.92,"sma_20":7867.5,"sma_60":7441.5,"sma_120":7647.08},{"date":"2026-01-07","open":7130,"high":7224,"low":7027,"close":7206,"volume":43595,"rsi_14":29.17,"sma_20":7858.0,"sma_60":7448.67,"sma_120":7641.67},{"date":"2026-01-08","open":7149,"high":7262,"low":7111,"close":7206,"volume":92928,"rsi_14":27.66,"sma_20":7842.5,"sma_60":7458.83,"sma_120":7636.08},{"date":"2026-01-09","open":7206,"high":7394,"low":7206,"close":7300,"volume":48831,"rsi_14":39.13,"sma_20":7830.0,"sma_60":7471.67,"sma_120":7629.92},{"date":"2026-01-12","open":7319,"high":7413,"low":7253,"close":7337,"volume":22991,"rsi_14":41.67,"sma_20":7819.0,"sma_60":7484.83,"sma_120":7624.0},{"date":"2026-01-13","open":7337,"high":7375,"low":7177,"close":7300,"volume":67533,"rsi_14":43.48,"sma_20":7804.5,"sma_60":7499.5,"sma_120":7619.58},{"date":"2026-01-14","open":7262,"high":7441,"low":7206,"close":7328,"volume":58069,"rsi_14":51.19,"sma_20":7788.0,"sma_60":7515.33,"sma_120":7615.25},{"date":"2026-01-15","open":7328,"high":7403,"low":7253,"close":7356,"volume":49200,"rsi_14":50.6,"sma_20":7776.0,"sma_60":7529.83,"sma_120":7611.5},{"date":"2026-01-16","open":7347,"high":7422,"low":7290,"close":7328,"volume":44460,"rsi_14":50.67,"sma_20":7753.0,"sma_60":7557.83,"sma_120":7607.17},{"date":"2026-01-19","open":7328,"high":7460,"low":7300,"close":7460,"volume":57976,"rsi_14":56.47,"sma_20":7751.5,"sma_60":7573.83,"sma_120":7604.5},{"date":"2026-01-20","open":7460,"high":7573,"low":7394,"close":7516,"volume":63109,"rsi_14":56.47,"sma_20":7757.0,"sma_60":7592.33,"sma_120":7601.0},{"date":"2026-01-21","open":7516,"high":7516,"low":7347,"close":7394,"volume":45245,"rsi_14":67.61,"sma_20":7761.5,"sma_60":7607.17,"sma_120":7596.5},{"date":"2026-01-22","open":7394,"high":7488,"low":7309,"close":7403,"volume":44098,"rsi_14":71.01,"sma_20":7764.5,"sma_60":7622.83,"sma_120":7591.92},{"date":"2026-01-23","open":7394,"high":7469,"low":7337,"close":7413,"volume":58646,"rsi_14":70.59,"sma_20":7771.5,"sma_60":7640.5,"sma_120":7588.92},{"date":"2026-01-26","open":7413,"high":7667,"low":7347,"close":7498,"volume":72350,"rsi_14":71.83,"sma_20":7781.0,"sma_60":7657.83,"sma_120":7586.08},{"date":"2026-01-27","open":7488,"high":7526,"low":7413,"close":7507,"volume":47375,"rsi_14":72.22,"sma_20":7789.0,"sma_60":7676.17,"sma_120":7583.33},{"date":"2026-01-28","open":7507,"high":7545,"low":7441,"close":7460,"volume":48975,"rsi_14":62.69,"sma_20":7791.5,"sma_60":7693.33,"sma_120":7579.67},{"date":"2026-01-29","open":7460,"high":7526,"low":7366,"close":7479,"volume":43992,"rsi_14":61.54,"sma_20":7808.5,"sma_60":7710.83,"sma_120":7576.83},{"date":"2026-01-30","open":7479,"high":7658,"low":7460,"close":7629,"volume":83600,"rsi_14":72.73,"sma_20":7835.0,"sma_60":7729.17,"sma_120":7577.0},{"date":"2026-02-02","open":7629,"high":7780,"low":7488,"close":7676,"volume":97541,"rsi_14":73.42,"sma_20":7863.0,"sma_60":7748.83,"sma_120":7577.0},{"date":"2026-02-03","open":7724,"high":7818,"low":7620,"close":7686,"volume":65997,"rsi_14":72.73,"sma_20":7888.5,"sma_60":7767.0,"sma_120":7577.5},{"date":"2026-02-04","open":7733,"high":7780,"low":7686,"close":7771,"volume":45682,"rsi_14":78.31,"sma_20":7918.5,"sma_60":7774.83,"sma_120":7578.0},{"date":"2026-02-05","open":7771,"high":7893,"low":7705,"close":7874,"volume":71431,"rsi_14":80.85,"sma_20":7949.0,"sma_60":7795.0,"sma_120":7578.58},{"date":"2026-02-06","open":7893,"high":7893,"low":7686,"close":7752,"volume":36052,"rsi_14":66.67,"sma_20":7971.0,"sma_60":7814.5,"sma_120":7579.0},{"date":"2026-02-09","open":7752,"high":7865,"low":7705,"close":7855,"volume":30635,"rsi_14":68.37,"sma_20":8000.5,"sma_60":7833.33,"sma_120":7579.83},{"date":"2026-02-10","open":7865,"high":8063,"low":7808,"close":8063,"volume":72415,"rsi_14":83.18,"sma_20":8039.5,"sma_60":7856.5,"sma_120":7582.58},{"date":"2026-02-11","open":8063,"high":8204,"low":8006,"close":8195,"volume":74196,"rsi_14":85.0,"sma_20":8084.0,"sma_60":7879.0,"sma_120":7586.83},{"date":"2026-02-12","open":8204,"high":8213,"low":8044,"close":8063,"volume":33472,"rsi_14":75.94,"sma_20":8123.0,"sma_60":7894.33,"sma_120":7590.5},{"date":"2026-02-13","open":8063,"high":8176,"low":8016,"close":8063,"volume":48860,"rsi_14":74.19,"sma_20":8162.0,"sma_60":7912.17,"sma_120":7595.58},{"date":"2026-02-19","open":8063,"high":8223,"low":8006,"close":8034,"volume":35439,"rsi_14":72.22,"sma_20":8192.5,"sma_60":7928.67,"sma_120":7602.17},{"date":"2026-02-20","open":7987,"high":8100,"low":7987,"close":8044,"volume":35271,"rsi_14":75.41,"sma_20":8220.5,"sma_60":7942.0,"sma_120":7608.5},{"date":"2026-02-23","open":8044,"high":8185,"low":8025,"close":8166,"volume":66760,"rsi_14":77.44,"sma_20":8261.5,"sma_60":7959.83,"sma_120":7617.08},{"date":"2026-02-24","open":8185,"high":8336,"low":8176,"close":8326,"volume":110414,"rsi_14":77.61,"sma_20":8310.5,"sma_60":7979.67,"sma_120":7627.42},{"date":"2026-02-25","open":8298,"high":8543,"low":8260,"close":8477,"volume":136056,"rsi_14":79.31,"sma_20":8367.0,"sma_60":8002.33,"sma_120":7638.67},{"date":"2026-02-26","open":8609,"high":8647,"low":8477,"close":8543,"volume":103732,"rsi_14":80.13,"sma_20":8422.5,"sma_60":8028.17,"sma_120":7654.25},{"date":"2026-02-27","open":8524,"high":8618,"low":8430,"close":8552,"volume":89680,"rsi_14":79.02,"sma_20":8478.0,"sma_60":8049.83,"sma_120":7665.08},{"date":"2026-03-03","open":8515,"high":8524,"low":8251,"close":8308,"volume":62157,"rsi_14":64.56,"sma_20":8523.0,"sma_60":8068.5,"sma_120":7675.08},{"date":"2026-03-04","open":8176,"high":8176,"low":7601,"close":7903,"volume":90278,"rsi_14":54.26,"sma_20":8545.5,"sma_60":8078.5,"sma_120":7681.42},{"date":"2026-03-05","open":8044,"high":8421,"low":8025,"close":8289,"volume":98584,"rsi_14":60.55,"sma_20":8580.5,"sma_60":8096.33,"sma_120":7692.08},{"date":"2026-03-06","open":8147,"high":8383,"low":8147,"close":8345,"volume":65604,"rsi_14":57.43,"sma_20":8616.0,"sma_60":8114.33,"sma_120":7703.5},{"date":"2026-03-09","open":8204,"high":8298,"low":7959,"close":8298,"volume":40575,"rsi_14":52.85,"sma_20":8648.5,"sma_60":8132.67,"sma_120":7712.67},{"date":"2026-03-10","open":8298,"high":8373,"low":8176,"close":8242,"volume":16749,"rsi_14":55.14,"sma_20":8673.5,"sma_60":8147.83,"sma_120":7721.25},{"date":"2026-03-11","open":8317,"high":8317,"low":8157,"close":8260,"volume":22637,"rsi_14":55.61,"sma_20":8694.0,"sma_60":8161.33,"sma_120":7730.67},{"date":"2026-03-12","open":8260,"high":8317,"low":8195,"close":8260,"volume":9066,"rsi_14":56.52,"sma_20":8721.0,"sma_60":8174.17,"sma_120":7740.17},{"date":"2026-03-13","open":8279,"high":8449,"low":8204,"close":8411,"volume":31011,"rsi_14":59.8,"sma_20":8750.5,"sma_60":8189.5,"sma_120":7752.75},{"date":"2026-03-16","open":8439,"high":8449,"low":8345,"close":8345,"volume":17658,"rsi_14":54.92,"sma_20":8765.5,"sma_60":8197.67,"sma_120":7766.58},{"date":"2026-03-17","open":8345,"high":8421,"low":8322,"close":8336,"volume":21285,"rsi_14":50.28,"sma_20":8773.0,"sma_60":8215.5,"sma_120":7775.5},{"date":"2026-03-18","open":8336,"high":8411,"low":8289,"close":8355,"volume":16048,"rsi_14":46.01,"sma_20":8788.5,"sma_60":8229.17,"sma_120":7786.92},{"date":"2026-03-19","open":8468,"high":8468,"low":8279,"close":8364,"volume":30761,"rsi_14":43.95,"sma_20":8804.5,"sma_60":8242.67,"sma_120":7799.25},{"date":"2026-03-20","open":8364,"high":8477,"low":8364,"close":8458,"volume":19595,"rsi_14":46.99,"sma_20":8827.0,"sma_60":8259.83,"sma_120":7812.17},{"date":"2026-03-23","open":8458,"high":8647,"low":8421,"close":8477,"volume":60090,"rsi_14":56.34,"sma_20":8850.0,"sma_60":8277.33,"sma_120":7825.25},{"date":"2026-03-24","open":8496,"high":8571,"low":8383,"close":8430,"volume":26483,"rsi_14":76.92,"sma_20":8864.0,"sma_60":8295.33,"sma_120":7837.92},{"date":"2026-03-25","open":8430,"high":8562,"low":8326,"close":8430,"volume":34523,"rsi_14":61.9,"sma_20":8869.5,"sma_60":8315.17,"sma_120":7850.5},{"date":"2026-03-26","open":8439,"high":8439,"low":8289,"close":8364,"volume":46658,"rsi_14":51.56,"sma_20":8863.5,"sma_60":8333.17,"sma_120":7862.83},{"date":"2026-03-27","open":8364,"high":8430,"low":8317,"close":8430,"volume":37478,"rsi_14":60.61,"sma_20":8857.5,"sma_60":8353.5,"sma_120":7876.33},{"date":"2026-03-30","open":8090,"high":8780,"low":8080,"close":8600,"volume":161985,"rsi_14":42.11,"sma_20":8833.5,"sma_60":8367.33,"sma_120":7886.83},{"date":"2026-03-31","open":8630,"high":8740,"low":8400,"close":8400,"volume":52070,"rsi_14":33.63,"sma_20":8812.5,"sma_60":8377.17,"sma_120":7896.25},{"date":"2026-04-01","open":8520,"high":8780,"low":8180,"close":8280,"volume":77415,"rsi_14":30.4,"sma_20":8807.0,"sma_60":8384.0,"sma_120":7905.08},{"date":"2026-04-02","open":8340,"high":8370,"low":7900,"close":8000,"volume":98476,"rsi_14":16.06,"sma_20":8767.0,"sma_60":8390.67,"sma_120":7911.33},{"date":"2026-04-03","open":8090,"high":8090,"low":7800,"close":7980,"volume":46544,"rsi_14":16.67,"sma_20":8723.0,"sma_60":8397.5,"sma_120":7917.0},{"date":"2026-04-06","open":7980,"high":8040,"low":7960,"close":8040,"volume":32326,"rsi_14":20.44,"sma_20":8684.5,"sma_60":8405.0,"sma_120":7923.25},{"date":"2026-04-07","open":8080,"high":8080,"low":7920,"close":8030,"volume":17800,"rsi_14":19.12,"sma_20":8648.5,"sma_60":8411.33,"sma_120":7930.0},{"date":"2026-04-08","open":8030,"high":8070,"low":7950,"close":8050,"volume":30015,"rsi_14":19.71,"sma_20":8612.5,"sma_60":8418.0,"sma_120":7938.42},{"date":"2026-04-09","open":7960,"high":8030,"low":7850,"close":7890,"volume":45354,"rsi_14":11.89,"sma_20":8568.5,"sma_60":8420.33,"sma_120":7946.0},{"date":"2026-04-10","open":7890,"high":7900,"low":7520,"close":7730,"volume":143784,"rsi_14":9.55,"sma_20":8508.5,"sma_60":8419.33,"sma_120":7952.08},{"date":"2026-04-13","open":7710,"high":7980,"low":7610,"close":7910,"volume":93319,"rsi_14":19.41,"sma_20":8461.0,"sma_60":8422.0,"sma_120":7960.75},{"date":"2026-04-14","open":7950,"high":8090,"low":7830,"close":8040,"volume":29309,"rsi_14":25.14,"sma_20":8420.5,"sma_60":8426.33,"sma_120":7970.83},{"date":"2026-04-15","open":8040,"high":8140,"low":8000,"close":8000,"volume":47386,"rsi_14":25.56,"sma_20":8377.0,"sma_60":8429.5,"sma_120":7979.67},{"date":"2026-04-16","open":8000,"high":8100,"low":7940,"close":8100,"volume":34548,"rsi_14":26.78,"sma_20":8338.0,"sma_60":8434.83,"sma_120":7989.33},{"date":"2026-04-17","open":8100,"high":8220,"low":8020,"close":8140,"volume":48888,"rsi_14":34.87,"sma_20":8296.0,"sma_60":8438.5,"sma_120":7999.33},{"date":"2026-04-20","open":8140,"high":8230,"low":8020,"close":8230,"volume":80231,"rsi_14":43.97,"sma_20":8257.5,"sma_60":8442.67,"sma_120":8009.92},{"date":"2026-04-21","open":8230,"high":8400,"low":8160,"close":8320,"volume":42425,"rsi_14":51.45,"sma_20":8226.0,"sma_60":8450.5,"sma_120":8022.0},{"date":"2026-04-22","open":8320,"high":8350,"low":8170,"close":8250,"volume":52011,"rsi_14":60.68,"sma_20":8191.0,"sma_60":8457.0,"sma_120":8032.75},{"date":"2026-04-23","open":8300,"high":8310,"low":8010,"close":8220,"volume":129357,"rsi_14":60.17,"sma_20":8158.0,"sma_60":8462.83,"sma_120":8043.58},{"date":"2026-04-24","open":8220,"high":8240,"low":8050,"close":8230,"volume":78809,"rsi_14":58.41,"sma_20":8122.0,"sma_60":8467.33,"sma_120":8055.42},{"date":"2026-04-27","open":8230,"high":8300,"low":8090,"close":8200,"volume":73464,"rsi_14":57.39,"sma_20":8102.0,"sma_60":8471.17,"sma_120":8066.08},{"date":"2026-04-28","open":8150,"high":8290,"low":8140,"close":8280,"volume":97029,"rsi_14":59.5,"sma_20":8096.0,"sma_60":8477.17,"sma_120":8077.83},{"date":"2026-04-29","open":8280,"high":8350,"low":8180,"close":8310,"volume":23494,"rsi_14":69.44,"sma_20":8097.5,"sma_60":8483.33,"sma_120":8097.08},{"date":"2026-04-30","open":8300,"high":8370,"low":8190,"close":8280,"volume":19510,"rsi_14":68.75,"sma_20":8120.5,"sma_60":8245.0,"sma_120":8552.17},{"date":"2026-05-04","open":8250,"high":8310,"low":8050,"close":8230,"volume":35681,"rsi_14":69.51,"sma_20":8124.0,"sma_60":8487.67,"sma_120":8111.5},{"date":"2026-05-06","open":8170,"high":8210,"low":7930,"close":8160,"volume":65710,"rsi_14":57.89,"sma_20":8130.0,"sma_60":8487.67,"sma_120":8121.42},{"date":"2026-05-07","open":8150,"high":8950,"low":8050,"close":8480,"volume":152973,"rsi_14":73.08,"sma_20":8152.5,"sma_60":8491.5,"sma_120":8133.17},{"date":"2026-05-08","open":8480,"high":8700,"low":8310,"close":8440,"volume":44251,"rsi_14":67.35,"sma_20":8172.0,"sma_60":8492.83,"sma_120":8143.92},{"date":"2026-05-11","open":8450,"high":8760,"low":8280,"close":8760,"volume":138062,"rsi_14":74.6,"sma_20":8215.5,"sma_60":8501.67,"sma_120":8158.08},{"date":"2026-05-12","open":8770,"high":8770,"low":8150,"close":8570,"volume":76136,"rsi_14":62.5,"sma_20":8257.5,"sma_60":8505.5,"sma_120":8169.42},{"date":"2026-05-13","open":8550,"high":8740,"low":8240,"close":8370,"volume":64330,"rsi_14":51.7,"sma_20":8280.5,"sma_60":8502.33,"sma_120":8179.42},{"date":"2026-05-14","open":8370,"high":8580,"low":8280,"close":8540,"volume":19733,"rsi_14":59.24,"sma_20":8305.5,"sma_60":8499.67,"sma_120":8189.33},{"date":"2026-05-15","open":8550,"high":8580,"low":8180,"close":8470,"volume":65529,"rsi_14":57.76,"sma_20":8329.0,"sma_60":8498.17,"sma_120":8196.25},{"date":"2026-05-18","open":8480,"high":8600,"low":8250,"close":8460,"volume":72573,"rsi_14":57.14,"sma_20":8347.0,"sma_60":8496.5,"sma_120":8204.33},{"date":"2026-05-19","open":8350,"high":8530,"low":8320,"close":8520,"volume":28875,"rsi_14":59.76,"sma_20":8366.0,"sma_60":8496.33,"sma_120":8212.5},{"date":"2026-05-20","open":8550,"high":8550,"low":8030,"close":8230,"volume":70625,"rsi_14":48.65,"sma_20":8366.0,"sma_60":8491.17,"sma_120":8216.58},{"date":"2026-05-21","open":8230,"high":8300,"low":8030,"close":8140,"volume":81130,"rsi_14":45.55,"sma_20":8357.0,"sma_60":8482.33,"sma_120":8221.08},{"date":"2026-05-22","open":8210,"high":8220,"low":7970,"close":8140,"volume":100575,"rsi_14":46.28,"sma_20":8351.5,"sma_60":8470.67,"sma_120":8225.17},{"date":"2026-05-26","open":8140,"high":8330,"low":8100,"close":8310,"volume":53395,"rsi_14":52.0,"sma_20":8356.0,"sma_60":8459.17,"sma_120":8230.75},{"date":"2026-05-27","open":8310,"high":8310,"low":7780,"close":8000,"volume":92396,"rsi_14":46.43,"sma_20":8344.5,"sma_60":8441.33,"sma_120":8233.5},{"date":"2026-05-28","open":8000,"high":8050,"low":7830,"close":8050,"volume":33730,"rsi_14":39.09,"sma_20":8337.0,"sma_60":8424.17,"sma_120":8237.0},{"date":"2026-05-29","open":8040,"high":8050,"low":7830,"close":7930,"volume":62834,"rsi_14":37.56,"sma_20":8319.5,"sma_60":8409.33,"sma_120":8238.92},{"date":"2026-06-01","open":7930,"high":7950,"low":7600,"close":7670,"volume":58028,"rsi_14":22.61,"sma_20":8287.5,"sma_60":8397.33,"sma_120":8237.92},{"date":"2026-06-02","open":7680,"high":7740,"low":7540,"close":7630,"volume":37797,"rsi_14":24.46,"sma_20":8255.0,"sma_60":8377.83,"sma_120":8237.08},{"date":"2026-06-04","open":7630,"high":7900,"low":7510,"close":7600,"volume":40975,"rsi_14":26.95,"sma_20":8223.5,"sma_60":8356.83,"sma_120":8235.58},{"date":"2026-06-05","open":7600,"high":7670,"low":7530,"close":7590,"volume":19654,"rsi_14":18.54,"sma_20":8195.0,"sma_60":8336.5,"sma_120":8234.58},{"date":"2026-06-08","open":7590,"high":7600,"low":7250,"close":7440,"volume":67387,"rsi_14":17.61,"sma_20":8143.0,"sma_60":8314.67,"sma_120":8231.25},{"date":"2026-06-09","open":7450,"high":7700,"low":7380,"close":7680,"volume":32380,"rsi_14":28.57,"sma_20":8105.0,"sma_60":8296.5,"sma_120":8228.92},{"date":"2026-06-10","open":7650,"high":7740,"low":7460,"close":7600,"volume":31089,"rsi_14":25.0,"sma_20":8047.0,"sma_60":8277.0,"sma_120":8225.58},{"date":"2026-06-11","open":7550,"high":7590,"low":7490,"close":7570,"volume":13658,"rsi_14":29.11,"sma_20":7997.0,"sma_60":8254.33,"sma_120":8221.92},{"date":"2026-06-12","open":7660,"high":7950,"low":7580,"close":7890,"volume":35656,"rsi_14":43.09,"sma_20":7973.0,"sma_60":8238.17,"sma_120":8220.67},{"date":"2026-06-15","open":7810,"high":7900,"low":7810,"close":7860,"volume":22539,"rsi_14":42.39,"sma_20":7939.0,"sma_60":8221.67,"sma_120":8218.58},{"date":"2026-06-16","open":7860,"high":7890,"low":7770,"close":7770,"volume":16392,"rsi_14":34.66,"sma_20":7904.0,"sma_60":8203.33,"sma_120":8216.25},{"date":"2026-06-17","open":7760,"high":7850,"low":7600,"close":7770,"volume":30085,"rsi_14":59.57,"sma_20":7733.5,"sma_60":8066.67,"sma_120":8210.08},{"date":"2026-06-18","open":7770,"high":7770,"low":7500,"close":7610,"volume":39897,"rsi_14":35.9,"sma_20":7824.0,"sma_60":8162.0,"sma_120":8210.92},{"date":"2026-06-19","open":7610,"high":7620,"low":7330,"close":7480,"volume":26762,"rsi_14":35.67,"sma_20":7786.5,"sma_60":8136.67,"sma_120":8207.0},{"date":"2026-06-22","open":7480,"high":7490,"low":7250,"close":7340,"volume":47620,"rsi_14":38.62,"sma_20":7746.5,"sma_60":8109.83,"sma_120":8202.58},{"date":"2026-06-23","open":7340,"high":7370,"low":7090,"close":7160,"volume":62653,"rsi_14":35.22,"sma_20":7697.5,"sma_60":8080.0,"sma_120":8197.58},{"date":"2026-06-24","open":7200,"high":7220,"low":6890,"close":7000,"volume":60218,"rsi_14":32.56,"sma_20":7632.0,"sma_60":8048.67,"sma_120":8190.92},{"date":"2026-06-25","open":7030,"high":7170,"low":6980,"close":7150,"volume":61887,"rsi_14":38.17,"sma_20":7589.5,"sma_60":8018.67,"sma_120":8186.08},{"date":"2026-06-26","open":7110,"high":7110,"low":6810,"close":7030,"volume":65471,"rsi_14":38.8,"sma_20":7538.5,"sma_60":7992.5,"sma_120":8179.92},{"date":"2026-06-29","open":7030,"high":7330,"low":7030,"close":7300,"volume":14915,"rsi_14":39.78,"sma_20":7507.0,"sma_60":7974.17,"sma_120":8175.67},{"date":"2026-06-30","open":7340,"high":7350,"low":7150,"close":7170,"volume":9575,"rsi_14":38.74,"sma_20":7482.0,"sma_60":7955.67,"sma_120":8169.83},{"date":"2026-07-01","open":7370,"high":7370,"low":7120,"close":7280,"volume":14052,"rsi_14":42.71,"sma_20":7464.5,"sma_60":7943.67,"sma_120":8167.17},{"date":"2026-07-02","open":7260,"high":7400,"low":7140,"close":7190,"volume":13275,"rsi_14":30.11,"sma_20":7444.0,"sma_60":7930.5,"sma_120":8164.0},{"date":"2026-07-03","open":7150,"high":7300,"low":7100,"close":7180,"volume":16527,"rsi_14":30.46,"sma_20":7423.5,"sma_60":7916.17,"sma_120":8160.58},{"date":"2026-07-06","open":7310,"high":7310,"low":7130,"close":7130,"volume":35594,"rsi_14":31.18,"sma_20":7408.0,"sma_60":7901.17,"sma_120":8156.25},{"date":"2026-07-07","open":7130,"high":7270,"low":7050,"close":7190,"volume":34986,"rsi_14":33.52,"sma_20":7383.5,"sma_60":7886.83,"sma_120":8152.42},{"date":"2026-07-08","open":7160,"high":7290,"low":7080,"close":7220,"volume":42188,"rsi_14":38.04,"sma_20":7364.5,"sma_60":7875.67,"sma_120":8148.0},{"date":"2026-07-09","open":7220,"high":7260,"low":7080,"close":7200,"volume":18949,"rsi_14":40.79,"sma_20":7346.0,"sma_60":7866.83,"sma_120":8143.08},{"date":"2026-07-10","open":7220,"high":7270,"low":7130,"close":7170,"volume":24576,"rsi_14":43.97,"sma_20":7310.0,"sma_60":7854.5,"sma_120":8138.25},{"date":"2026-07-13","open":7170,"high":7300,"low":7000,"close":7140,"volume":24928,"rsi_14":49.21,"sma_20":7274.0,"sma_60":7839.5,"sma_120":8132.92},{"date":"2026-07-14","open":7000,"high":7220,"low":6940,"close":7200,"volume":28261,"rsi_14":58.62,"sma_20":7245.5,"sma_60":7826.17,"sma_120":8127.83},{"date":"2026-07-15","open":7200,"high":7220,"low":7100,"close":7220,"volume":15129,"rsi_14":53.4,"sma_20":7218.0,"sma_60":7811.5,"sma_120":8123.17},{"date":"2026-07-16","open":7220,"high":7450,"low":7160,"close":7300,"volume":24361,"rsi_14":63.64,"sma_20":7202.5,"sma_60":7797.5,"sma_120":8118.0},{"date":"2026-07-20","open":7480,"high":7480,"low":7130,"close":7310,"volume":46003,"rsi_14":50.68,"sma_20":7194.0,"sma_60":7782.17,"sma_120":8112.42},{"date":"2026-07-21","open":7340,"high":7340,"low":7100,"close":7110,"volume":18157,"rsi_14":46.25,"sma_20":7182.5,"sma_60":7762.0,"sma_120":8106.25},{"date":"2026-07-22","open":7130,"high":7490,"low":7120,"close":7270,"volume":28164,"rsi_14":49.41,"sma_20":7188.0,"sma_60":7745.67,"sma_120":8101.33},{"date":"2026-07-23","open":7270,"high":7430,"low":7170,"close":7430,"volume":13226,"rsi_14":63.04,"sma_20":7209.5,"sma_60":7732.5,"sma_120":8097.67},{"date":"2026-07-24","open":7270,"high":7500,"low":7270,"close":7440,"volume":14494,"rsi_14":64.13,"sma_20":7224.0,"sma_60":7719.33,"sma_120":8093.33},{"date":"2026-07-27","open":7460,"high":7500,"low":7350,"close":7400,"volume":8712,"rsi_14":64.84,"sma_20":7242.5,"sma_60":7706.0,"sma_120":8088.58},{"date":"2026-07-28","open":7340,"high":7440,"low":7100,"close":7260,"volume":22955,"rsi_14":53.54,"sma_20":7240.5,"sma_60":7689.0,"sma_120":8083.08},{"date":"2026-07-29","open":7290,"high":7330,"low":7050,"close":7050,"volume":24574,"rsi_14":42.74,"sma_20":7234.5,"sma_60":7668.0,"sma_120":8075.67},{"date":"2026-07-30","open":7210,"high":7890,"low":7060,"close":7730,"volume":117675,"rsi_14":64.48,"sma_20":7257.0,"sma_60":7658.83,"sma_120":8072.58},{"date":"2026-07-31","open":7730,"high":7770,"low":7540,"close":7730,"volume":18973,"rsi_14":65.56,"sma_20":7284.0,"sma_60":7650.5,"sma_120":8069.08},{"date":"2026-08-03","open":7730,"high":8170,"low":7670,"close":7980,"volume":88045,"rsi_14":70.79,"sma_20":7324.0,"sma_60":7647.5,"sma_120":8067.58},{"date":"2026-08-04","open":8000,"high":8090,"low":7880,"close":8020,"volume":17659,"rsi_14":70.5,"sma_20":7368.5,"sma_60":7639.83,"sma_120":8065.67},{"date":"2026-08-05","open":8020,"high":8200,"low":8010,"close":8110,"volume":21240,"rsi_14":71.5,"sma_20":7414.5,"sma_60":7634.33,"sma_120":8063.58},{"date":"2026-08-06","open":8110,"high":8190,"low":8060,"close":8160,"volume":13608,"rsi_14":71.08,"sma_20":7461.5,"sma_60":7624.33,"sma_120":8063.0},{"date":"2026-08-07","open":8110,"high":8380,"low":8110,"close":8360,"volume":32531,"rsi_14":73.54,"sma_20":7519.5,"sma_60":7620.83,"sma_120":8063.17},{"date":"2026-08-10","open":8300,"high":8520,"low":8260,"close":8340,"volume":50486,"rsi_14":80.0,"sma_20":7578.0,"sma_60":7620.33,"sma_120":8061.33},{"date":"2026-08-11","open":8290,"high":8420,"low":8290,"close":8420,"volume":15650,"rsi_14":79.19,"sma_20":7642.0,"sma_60":7618.33,"sma_120":8059.0},{"date":"2026-08-12","open":8360,"high":8390,"low":8190,"close":8320,"volume":20890,"rsi_14":73.3,"sma_20":7698.0,"sma_60":7615.83,"sma_120":8057.0},{"date":"2026-08-13","open":8320,"high":8320,"low":7920,"close":7950,"volume":62069,"rsi_14":61.23,"sma_20":7734.5,"sma_60":7607.33,"sma_120":8051.92},{"date":"2026-08-14","open":7950,"high":8060,"low":7900,"close":8060,"volume":26915,"rsi_14":64.1,"sma_20":7772.5,"sma_60":7599.67,"sma_120":8048.0},{"date":"2026-08-18","open":8050,"high":8080,"low":7760,"close":7980,"volume":64401,"rsi_14":65.79,"sma_20":7806.0,"sma_60":7595.5,"sma_120":8043.33},{"date":"2026-08-19","open":7970,"high":8000,"low":7790,"close":8000,"volume":18388,"rsi_14":72.73,"sma_20":7850.5,"sma_60":7593.17,"sma_120":8037.75},{"date":"2026-08-20","open":8000,"high":8170,"low":7930,"close":8150,"volume":29174,"rsi_14":63.46,"sma_20":7894.5,"sma_60":7593.33,"sma_120":8032.0},{"date":"2026-08-21","open":8070,"high":8220,"low":8070,"close":8170,"volume":21904,"rsi_14":63.92,"sma_20":7931.5,"sma_60":7591.0,"sma_120":8025.08},{"date":"2026-08-24","open":8220,"high":8410,"low":8160,"close":8330,"volume":43246,"rsi_14":61.74,"sma_20":7976.0,"sma_60":7596.5,"sma_120":8018.92},{"date":"2026-08-25","open":8330,"high":8390,"low":8020,"close":8320,"volume":20267,"rsi_14":60.27,"sma_20":8022.0,"sma_60":7601.0,"sma_120":8012.58},{"date":"2026-08-26","open":8290,"high":8390,"low":8290,"close":8330,"volume":17518,"rsi_14":57.97,"sma_20":8075.5,"sma_60":7607.67,"sma_120":8008.5},{"date":"2026-08-27","open":8260,"high":8540,"low":8260,"close":8500,"volume":41715,"rsi_14":61.33,"sma_20":8148.0,"sma_60":7621.5,"sma_120":8009.42},{"date":"2026-08-28","open":8570,"high":8610,"low":8430,"close":8500,"volume":34524,"rsi_14":55.38,"sma_20":8186.5,"sma_60":7636.0,"sma_120":8006.92},{"date":"2026-08-31","open":8490,"high":8680,"low":8410,"close":8660,"volume":57456,"rsi_14":61.11,"sma_20":8233.0,"sma_60":7653.67,"sma_120":8005.25},{"date":"2026-09-01","open":8650,"high":8690,"low":8580,"close":8640,"volume":17023,"rsi_14":57.97,"sma_20":8266.0,"sma_60":7671.17,"sma_120":8003.83},{"date":"2026-09-02","open":8640,"high":8690,"low":8570,"close":8600,"volume":11770,"rsi_14":60.61,"sma_20":8295.0,"sma_60":7690.5,"sma_120":8002.58},{"date":"2026-09-03","open":8600,"high":8680,"low":8590,"close":8670,"volume":15777,"rsi_14":85.29,"sma_20":8323.0,"sma_60":7707.0,"sma_120":8001.75},{"date":"2026-09-04","open":8650,"high":8700,"low":8500,"close":8630,"volume":15532,"rsi_14":80.0,"sma_20":8346.5,"sma_60":7724.17,"sma_120":8000.58},{"date":"2026-09-07","open":8570,"high":8650,"low":8550,"close":8620,"volume":18686,"rsi_14":86.36,"sma_20":8359.5,"sma_60":7741.67,"sma_120":7998.0},{"date":"2026-09-08","open":8610,"high":8640,"low":8380,"close":8510,"volume":21288,"rsi_14":76.29,"sma_20":8368.0,"sma_60":7752.0,"sma_120":7995.08},{"date":"2026-09-09","open":8570,"high":8570,"low":8420,"close":8490,"volume":17703,"rsi_14":70.24,"sma_20":8371.5,"sma_60":7762.5,"sma_120":7992.08},{"date":"2026-09-10","open":8490,"high":8600,"low":8410,"close":8600,"volume":22923,"rsi_14":73.12,"sma_20":8385.5,"sma_60":7776.33,"sma_120":7989.83},{"date":"2026-09-11","open":8600,"high":8680,"low":8500,"close":8680,"volume":10191,"rsi_14":70.59,"sma_20":8422.0,"sma_60":7791.5,"sma_120":7988.17},{"date":"2026-09-14","open":8690,"high":8850,"low":8560,"close":8790,"volume":35483,"rsi_14":74.74,"sma_20":8458.5,"sma_60":7811.17,"sma_120":7986.58},{"date":"2026-09-15","open":8760,"high":8890,"low":8750,"close":8880,"volume":20835,"rsi_14":76.7,"sma_20":8503.5,"sma_60":7834.5,"sma_120":7985.58},{"date":"2026-09-16","open":8760,"high":8860,"low":8680,"close":8840,"volume":18513,"rsi_14":68.89,"sma_20":8545.5,"sma_60":7859.5,"sma_120":7984.67},{"date":"2026-09-17","open":8770,"high":8950,"low":8760,"close":8900,"volume":41648,"rsi_14":70.83,"sma_20":8583.0,"sma_60":7888.5,"sma_120":7984.25},{"date":"2026-09-18","open":8900,"high":8910,"low":8800,"close":8860,"volume":23937,"rsi_14":61.9,"sma_20":8617.5,"sma_60":7919.5,"sma_120":7984.08},{"date":"2026-09-21","open":8850,"high":10000,"low":8720,"close":9440,"volume":100763,"rsi_14":78.57,"sma_20":8673.0,"sma_60":7957.67,"sma_120":7988.17},{"date":"2026-09-22","open":9330,"high":9800,"low":9130,"close":9540,"volume":411748,"rsi_14":82.19,"sma_20":8734.0,"sma_60":7999.5,"sma_120":7996.0},{"date":"2026-09-23","open":9700,"high":9950,"low":9270,"close":9650,"volume":346267,"rsi_14":82.67,"sma_20":8800.0,"sma_60":8038.67,"sma_120":8006.42},{"date":"2026-09-28","open":9510,"high":10000,"low":9420,"close":9650,"volume":331351,"rsi_14":84.93,"sma_20":8857.5,"sma_60":8080.0,"sma_120":8017.83},{"date":"2026-09-29","open":9750,"high":9960,"low":9690,"close":9830,"volume":230824,"rsi_14":87.12,"sma_20":8924.0,"sma_60":8122.5,"sma_120":8033.08},{"date":"2026-09-30","open":9770,"high":9770,"low":9240,"close":9520,"volume":68063,"rsi_14":77.6,"sma_20":8967.0,"sma_60":8161.33,"sma_120":8045.92},{"date":"2026-10-01","open":9310,"high":9960,"low":9310,"close":9490,"volume":45964,"rsi_14":77.17,"sma_20":9009.5,"sma_60":8199.83,"sma_120":8058.0},{"date":"2026-10-02","open":9380,"high":9430,"low":9090,"close":9340,"volume":59268,"rsi_14":69.68,"sma_20":9046.5,"sma_60":8236.67,"sma_120":8068.92},{"date":"2026-10-06","open":9270,"high":9560,"low":9080,"close":9220,"volume":32495,"rsi_14":64.06,"sma_20":9074.0,"sma_60":8270.5,"sma_120":8078.67},{"date":"2026-10-07","open":9080,"high":9510,"low":9080,"close":9230,"volume":29451,"rsi_14":62.09,"sma_20":9104.0,"sma_60":8304.0,"sma_120":8089.83},{"date":"2026-10-08","open":9130,"high":9270,"low":9100,"close":9250,"volume":37231,"rsi_14":60.57,"sma_20":9135.5,"sma_60":8338.17,"sma_120":8102.5},{"date":"2026-10-12","open":9180,"high":9300,"low":9030,"close":9240,"volume":48216,"rsi_14":61.63,"sma_20":9172.0,"sma_60":8372.67,"sma_120":8113.58},{"date":"2026-10-13","open":9130,"high":9470,"low":9080,"close":9370,"volume":75869,"rsi_14":63.13,"sma_20":9216.0,"sma_60":8409.83,"sma_120":8124.67},{"date":"2026-10-14","open":9370,"high":9660,"low":9290,"close":9480,"volume":61519,"rsi_14":66.67,"sma_20":9260.0,"sma_60":8447.83,"sma_120":8137.0},{"date":"2026-10-15","open":9330,"high":9440,"low":9190,"close":9250,"volume":41644,"rsi_14":43.71,"sma_20":9288.5,"sma_60":8481.67,"sma_120":8146.58},{"date":"2026-10-16","open":9300,"high":9460,"low":9220,"close":9340,"volume":25458,"rsi_14":43.33,"sma_20":9316.0,"sma_60":8515.67,"sma_120":8156.58},{"date":"2026-10-19","open":9340,"high":9600,"low":9210,"close":9440,"volume":14719,"rsi_14":42.95,"sma_20":9344.0,"sma_60":8551.17,"sma_120":8166.67},{"date":"2026-10-20","open":9510,"high":9510,"low":9360,"close":9440,"volume":21840,"rsi_14":42.95,"sma_20":9374.0,"sma_60":8590.0,"sma_120":8176.0},{"date":"2026-10-21","open":9440,"high":9580,"low":9330,"close":9430,"volume":34767,"rsi_14":34.85,"sma_20":9400.5,"sma_60":8626.0,"sma_120":8185.83},{"date":"2026-10-22","open":9450,"high":9950,"low":9330,"close":9390,"volume":22400,"rsi_14":43.81,"sma_20":9427.0,"sma_60":8658.67,"sma_120":8195.58},{"date":"2026-10-23","open":9481,"high":9521,"low":9220,"close":9340,"volume":31776}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.09,"pbr":1.23,"ttm_eps":null,"close":6495.3535},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.83,"pbr":0.9,"ttm_eps":null,"close":6152.5674},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.62,"pbr":0.97,"ttm_eps":null,"close":6499.106},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.48,"pbr":1.06,"ttm_eps":null,"close":6602.7148},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.48,"pbr":1.08,"ttm_eps":null,"close":7007.7314},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.6,"pbr":0.94,"ttm_eps":null,"close":6828.771},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.01,"pbr":1.04,"ttm_eps":null,"close":7412.7485},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.64,"pbr":1.25,"ttm_eps":null,"close":8400.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.74,"pbr":0.93,"ttm_eps":null,"close":7170.0}],"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":"디지털대성","phase":"above-fold","symbol_resolved":true}