{"status":"ok","report":{"price_analysis":{"current":5410.0,"change_1d":-2.9,"change_7d":-4.2,"change_30d":-9.4,"high_30d":6640.0,"low_30d":5140.0,"position_in_range":18.0,"support":5290.0,"resistance":6490.0},"summary":"한창산업(079170)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 281.55억. 현재가 5,410원, 전일 대비 -2.9%, 30일 -9.4%. PER 6.6배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4943.00, 기관 순매수 137.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 3.0%입니다. 시가총액 281.55억. 매출 926.38억, 영업이익 32.01억.","grade":"C","comment":"PER 6.56배, ROE 3.0%","per":6.56,"pbr":0.37,"roe":3.0,"eps":824.3899999999999,"revenue":92637728217.0,"operating_income":3200799134.0,"net_income":4273047190.0,"market_cap":28155062830,"profit_margin":4.61,"roa":2.44,"operating_margin":3.46,"gross_margin":13.91,"debt_ratio":0.22949757560738782,"total_assets":92515215531.0,"total_equity":75246358648.0,"total_debt":17268856883.0,"dividend_yield":3.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.8로 중립 구간입니다. MACD(-70.50)가 시그널선(-51.03)을 하회합니다(데드크로스). 현재가가 SMA20(5628)과 SMA60(5639) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5357~5899 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.78048780487805,"macd":-70.5002548169814,"macd_signal":-51.03447985123536,"sma_20":5628.0,"sma_60":5639.333333333333,"bb_upper":5899.042432102429,"bb_lower":5356.957567897571,"atr_14":386.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4943.00, 기관 순매수 137.00. 30일 누적: 외국인 932.00, 기관 7.74만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4943.0,"institutional_flow":137.0,"data":[{"date":"2026-10-23","foreign_net":798.0,"institution_net":137.0,"retail_net":-935.0},{"date":"2026-10-22","foreign_net":-177.0,"institution_net":0.0,"retail_net":177.0},{"date":"2026-10-21","foreign_net":-122.0,"institution_net":0.0,"retail_net":122.0},{"date":"2026-10-20","foreign_net":-550.0,"institution_net":0.0,"retail_net":550.0},{"date":"2026-10-19","foreign_net":4994.0,"institution_net":0.0,"retail_net":-4994.0},{"date":"2026-10-16","foreign_net":582.0,"institution_net":0.0,"retail_net":-582.0},{"date":"2026-10-15","foreign_net":72.0,"institution_net":0.0,"retail_net":-72.0},{"date":"2026-10-14","foreign_net":231.0,"institution_net":0.0,"retail_net":-231.0},{"date":"2026-10-13","foreign_net":496.0,"institution_net":0.0,"retail_net":-496.0},{"date":"2026-10-12","foreign_net":637.0,"institution_net":0.0,"retail_net":-637.0},{"date":"2026-10-08","foreign_net":184.0,"institution_net":0.0,"retail_net":-184.0},{"date":"2026-10-07","foreign_net":370.0,"institution_net":0.0,"retail_net":-370.0},{"date":"2026-10-06","foreign_net":-1064.0,"institution_net":0.0,"retail_net":1064.0},{"date":"2026-10-02","foreign_net":610.0,"institution_net":0.0,"retail_net":-610.0},{"date":"2026-10-01","foreign_net":1227.0,"institution_net":0.0,"retail_net":-1227.0},{"date":"2026-09-30","foreign_net":1076.0,"institution_net":0.0,"retail_net":-1076.0},{"date":"2026-09-29","foreign_net":165.0,"institution_net":0.0,"retail_net":-165.0},{"date":"2026-09-28","foreign_net":-380.0,"institution_net":0.0,"retail_net":380.0},{"date":"2026-09-23","foreign_net":-3068.0,"institution_net":85.0,"retail_net":2983.0},{"date":"2026-09-22","foreign_net":-2012.0,"institution_net":587.0,"retail_net":1425.0},{"date":"2026-09-21","foreign_net":716.0,"institution_net":3500.0,"retail_net":-4216.0},{"date":"2026-09-18","foreign_net":-1663.0,"institution_net":10000.0,"retail_net":-8337.0},{"date":"2026-09-17","foreign_net":-1754.0,"institution_net":5000.0,"retail_net":-3246.0},{"date":"2026-09-16","foreign_net":1740.0,"institution_net":4030.0,"retail_net":-5770.0},{"date":"2026-09-15","foreign_net":1349.0,"institution_net":8499.0,"retail_net":-9848.0},{"date":"2026-09-14","foreign_net":-478.0,"institution_net":10000.0,"retail_net":-9522.0},{"date":"2026-09-11","foreign_net":-959.0,"institution_net":9564.0,"retail_net":-8605.0},{"date":"2026-09-10","foreign_net":383.0,"institution_net":9680.0,"retail_net":-10063.0},{"date":"2026-09-09","foreign_net":789.0,"institution_net":8106.0,"retail_net":-8895.0},{"date":"2026-09-08","foreign_net":-3260.0,"institution_net":8183.0,"retail_net":-4923.0}],"periods":{"d1":{"foreign_net":798.0,"institution_net":137.0,"retail_net":-935.0},"d3":{"foreign_net":499.0,"institution_net":137.0,"retail_net":-636.0},"d7":{"foreign_net":5597.0,"institution_net":137.0,"retail_net":-5734.0},"d14":{"foreign_net":7061.0,"institution_net":137.0,"retail_net":-7198.0},"d30":{"foreign_net":932.0,"institution_net":77371.0,"retail_net":-78303.0}}},"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 6.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +36.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":36.3,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":68.2,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.8,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 4.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":4.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":4.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +36.3%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"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":13.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.56,"current_pbr":0.37,"per_5y_high":5.79,"per_5y_low":4.57,"per_5y_avg":5.13,"per_percentile":100.0,"pbr_5y_high":0.72,"pbr_5y_low":0.4,"pbr_5y_avg":0.62,"pbr_percentile":0.0,"per_5y_median":5.07,"pbr_5y_median":0.64,"history":[{"quarter":"2024-Q2","per":4.74,"pbr":0.66},{"quarter":"2024-Q3","per":5.11,"pbr":0.72},{"quarter":"2024-Q4","per":4.96,"pbr":0.64},{"quarter":"2025-Q1","per":4.83,"pbr":0.65},{"quarter":"2025-Q2","per":5.79,"pbr":0.7},{"quarter":"2025-Q3","per":5.51,"pbr":0.64},{"quarter":"2025-Q4","per":5.07,"pbr":0.59},{"quarter":"2026-Q1","per":4.57,"pbr":0.58},{"quarter":"2026-Q2","per":5.59,"pbr":0.4},{"quarter":"현재","per":6.56,"pbr":0.37}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6643.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7308.5688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6498.7407,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6644.0181,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7602.8486,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6982.9985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4605.0,"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":"Basic Materials","industry":"OTHER INDUSTRIAL METALS & MINING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.74,"eps":1401.26,"close":6643.3,"source":"reported"},{"date":"2024-07","per":4.49,"eps":1401.26,"close":6296.61,"source":"reported"},{"date":"2024-08","per":5.5,"eps":1401.26,"close":7702.11,"source":"reported"},{"date":"2024-09","per":5.11,"eps":1429.69,"close":7308.57,"source":"reported"},{"date":"2024-10","per":5.4,"eps":1429.69,"close":7720.85,"source":"reported"},{"date":"2024-11","per":4.38,"eps":1429.69,"close":6259.13,"source":"reported"},{"date":"2024-12","per":4.96,"eps":1310.95,"close":6498.74,"source":"reported"},{"date":"2025-01","per":4.74,"eps":1310.95,"close":6208.19,"source":"reported"},{"date":"2025-02","per":5.01,"eps":1310.95,"close":6566.54,"source":"reported"},{"date":"2025-03","per":4.83,"eps":1374.28,"close":6644.02,"source":"reported"},{"date":"2025-04","per":4.84,"eps":1374.28,"close":6653.7,"source":"reported"},{"date":"2025-05","per":4.91,"eps":1374.28,"close":6740.87,"source":"reported"},{"date":"2025-06","per":5.79,"eps":1312.72,"close":7602.85,"source":"reported"},{"date":"2025-07","per":5.36,"eps":1312.72,"close":7031.42,"source":"reported"},{"date":"2025-08","per":5.41,"eps":1312.72,"close":7099.22,"source":"reported"},{"date":"2025-09","per":5.51,"eps":1266.34,"close":6983.0,"source":"reported"},{"date":"2025-10","per":5.58,"eps":1266.34,"close":7060.48,"source":"reported"},{"date":"2025-11","per":5.12,"eps":1266.34,"close":6489.06,"source":"reported"},{"date":"2025-12","per":5.07,"eps":1282.87,"close":6500.0,"source":"reported"},{"date":"2026-01","per":5.01,"eps":1282.87,"close":6430.0,"source":"reported"},{"date":"2026-02","per":4.98,"eps":1282.87,"close":6390.0,"source":"reported"},{"date":"2026-03","per":4.57,"eps":1397.44,"close":6390.0,"source":"reported"},{"date":"2026-04","per":4.84,"eps":1397.44,"close":6770.0,"source":"reported"},{"date":"2026-05","per":4.14,"eps":1397.44,"close":5780.0,"source":"reported"},{"date":"2026-06","per":5.59,"eps":824.39,"close":4605.0,"source":"reported"},{"date":"2026-07","per":5.54,"eps":824.39,"close":4570.0,"source":"reported"},{"date":"2026-08","per":7.02,"eps":824.39,"close":5790.0,"source":"reported"},{"date":"2026-09","per":6.83,"eps":824.39,"close":5630.0,"source":"reported"},{"date":"2026-10","per":6.48,"eps":824.39,"close":5340.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.23,"std":0.66,"upper_1sd":5.89,"lower_1sd":4.58,"current":6.48,"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":3.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":20.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.1,"summary":"배당수익률 3.10%","metrics":[{"name":"배당수익률","value":3.1,"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":"6.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:36:03.004021+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03001685177306628,"dividend_yield":null,"eps":437.0,"revenue":28947499810.0,"operating_income":2224364035.0,"net_income":2258658794.0,"market_cap":null,"profit_margin":0.07802604055013206,"operating_margin":0.07684131788927716,"roa":0.02441391700852892,"gross_margin":0.13907144666805682,"total_equity":75246358648.0,"total_assets":92515215531.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.35,"pbr":0.48,"roe":0.018333723639463676,"dividend_yield":3.1,"eps":256.52,"revenue":21231514242.0,"operating_income":667157765.0,"net_income":1333878557.0,"market_cap":35200000000.0,"profit_margin":0.0628254085787877,"operating_margin":0.03142299495907994,"roa":0.015289543259753064,"gross_margin":0.10154459118771318,"total_equity":72755463278.0,"total_assets":87241229796.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00959716822984925,"dividend_yield":null,"eps":133.82,"revenue":21123553885.0,"operating_income":396759131.0,"net_income":695864301.0,"market_cap":null,"profit_margin":0.03294257702981214,"operating_margin":0.018782783103639664,"roa":0.008054723148957553,"gross_margin":0.10590722087672039,"total_equity":72507252591.0,"total_assets":86392081780.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00021359295219436117,"dividend_yield":null,"eps":-2.95,"revenue":21335160280.0,"operating_income":-87481797.0,"net_income":-15354462.0,"market_cap":null,"profit_margin":-0.0007196787743091659,"operating_margin":-0.004100358087396567,"roa":-0.0001848761492417926,"gross_margin":0.07592081150280443,"total_equity":71886557315.0,"total_assets":83052692643.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.07295905343333522,"dividend_yield":null,"eps":1010.05,"revenue":34348628889.0,"operating_income":6830150827.0,"net_income":5252281378.0,"market_cap":null,"profit_margin":0.15291094718724044,"operating_margin":0.19884784481709913,"roa":0.06226974774249309,"gross_margin":0.24012957005225397,"total_equity":71989439704.0,"total_assets":84347240328.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01102297857758855,"dividend_yield":null,"eps":141.95,"revenue":21755350451.0,"operating_income":833401600.0,"net_income":738144443.0,"market_cap":null,"profit_margin":0.03392932900173395,"operating_margin":0.03830789128757483,"roa":0.008911323997934328,"gross_margin":0.10382280603051271,"total_equity":66964154725.0,"total_assets":82832185562.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009053992994181533,"dividend_yield":null,"eps":117.29,"revenue":21728289768.0,"operating_income":1428046.0,"net_income":609907540.0,"market_cap":null,"profit_margin":0.02806974439830197,"operating_margin":6.572289007776086e-05,"roa":0.007026578049756019,"gross_margin":0.09194518916726921,"total_equity":67363376622.0,"total_assets":86800080449.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0033743151401431737,"dividend_yield":null,"eps":43.43,"revenue":18444192163.0,"operating_income":648380453.0,"net_income":225860101.0,"market_cap":null,"profit_margin":0.012245594656787788,"operating_margin":0.03515363791864436,"roa":0.002519198360429042,"gross_margin":0.12512404732095503,"total_equity":66935093973.0,"total_assets":89655544616.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08353187586732116,"dividend_yield":null,"eps":1071.61,"revenue":37164267788.0,"operating_income":7206977487.0,"net_income":5572347443.0,"market_cap":null,"profit_margin":0.14993830834464225,"operating_margin":0.19392222465168726,"roa":0.06331934609830438,"gross_margin":0.23618131884288532,"total_equity":66709233872.0,"total_assets":88003869060.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006661243507771451,"dividend_yield":null,"eps":78.62,"revenue":17303229688.0,"operating_income":912499752.0,"net_income":408841562.0,"market_cap":null,"profit_margin":0.023628049177636275,"operating_margin":0.05273580530649892,"roa":0.004635832391524901,"gross_margin":0.12672940407886701,"total_equity":61376162202.0,"total_assets":88191618564.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.019861708295543453,"dividend_yield":null,"eps":236.03,"revenue":14586755103.0,"operating_income":812722913.0,"net_income":1227344257.0,"market_cap":null,"profit_margin":0.08414100657298187,"operating_margin":0.05571649810127069,"roa":0.01435181278541681,"gross_margin":0.12541879493292812,"total_equity":61794496160.0,"total_assets":85518413273.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0012517956549040086,"dividend_yield":null,"eps":15.0,"revenue":16957443619.0,"operating_income":281173672.0,"net_income":75907803.0,"market_cap":null,"profit_margin":0.00447637065500539,"operating_margin":0.016581135595518562,"roa":0.0009785891398983737,"gross_margin":0.08664616625077395,"total_equity":60639132835.0,"total_assets":77568613737.0}],"current_price":5410.0,"change_pct":-2.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7020.0},{"date":"2016-10-25","close":6770.0},{"date":"2016-10-26","close":6780.0},{"date":"2016-10-27","close":6830.0},{"date":"2016-10-28","close":6730.0},{"date":"2016-10-31","close":6370.0},{"date":"2016-11-01","close":6380.0},{"date":"2016-11-02","close":6000.0},{"date":"2016-11-03","close":6550.0},{"date":"2016-11-04","close":7210.0},{"date":"2016-11-07","close":7400.0},{"date":"2016-11-08","close":7460.0},{"date":"2016-11-09","close":7900.0},{"date":"2016-11-10","close":9710.0},{"date":"2016-11-11","close":9330.0},{"date":"2016-11-14","close":8660.0},{"date":"2016-11-15","close":8350.0},{"date":"2016-11-16","close":8140.0},{"date":"2016-11-17","close":8140.0},{"date":"2016-11-18","close":8120.0},{"date":"2016-11-21","close":9890.0},{"date":"2016-11-22","close":9690.0},{"date":"2016-11-23","close":8610.0},{"date":"2016-11-24","close":8750.0},{"date":"2016-11-25","close":8740.0},{"date":"2016-11-28","close":8910.0},{"date":"2016-11-29","close":8620.0},{"date":"2016-11-30","close":8900.0},{"date":"2016-12-01","close":8600.0},{"date":"2016-12-02","close":8040.0},{"date":"2016-12-05","close":7680.0},{"date":"2016-12-06","close":8100.0},{"date":"2016-12-07","close":8160.0},{"date":"2016-12-08","close":8030.0},{"date":"2016-12-09","close":8150.0},{"date":"2016-12-12","close":8650.0},{"date":"2016-12-13","close":8260.0},{"date":"2016-12-14","close":8230.0},{"date":"2016-12-15","close":8390.0},{"date":"2016-12-16","close":8620.0},{"date":"2016-12-19","close":8650.0},{"date":"2016-12-20","close":8250.0},{"date":"2016-12-21","close":8380.0},{"date":"2016-12-22","close":8840.0},{"date":"2016-12-23","close":8900.0},{"date":"2016-12-26","close":8690.0},{"date":"2016-12-27","close":9070.0},{"date":"2016-12-28","close":9280.0},{"date":"2016-12-29","close":8740.0},{"date":"2017-01-02","close":8730.0},{"date":"2017-01-03","close":8470.0},{"date":"2017-01-04","close":8410.0},{"date":"2017-01-05","close":8200.0},{"date":"2017-01-06","close":8490.0},{"date":"2017-01-09","close":8410.0},{"date":"2017-01-10","close":8280.0},{"date":"2017-01-11","close":7950.0},{"date":"2017-01-12","close":7670.0},{"date":"2017-01-13","close":7680.0},{"date":"2017-01-16","close":7770.0},{"date":"2017-01-17","close":7600.0},{"date":"2017-01-18","close":7530.0},{"date":"2017-01-19","close":7510.0},{"date":"2017-01-20","close":7460.0},{"date":"2017-01-23","close":7540.0},{"date":"2017-01-24","close":7470.0},{"date":"2017-01-25","close":7020.0},{"date":"2017-01-26","close":7110.0},{"date":"2017-01-31","close":6980.0},{"date":"2017-02-01","close":6970.0},{"date":"2017-02-02","close":6540.0},{"date":"2017-02-03","close":6600.0},{"date":"2017-02-06","close":6830.0},{"date":"2017-02-07","close":6590.0},{"date":"2017-02-08","close":6630.0},{"date":"2017-02-09","close":6590.0},{"date":"2017-02-10","close":6560.0},{"date":"2017-02-13","close":6550.0},{"date":"2017-02-14","close":6560.0},{"date":"2017-02-15","close":6630.0},{"date":"2017-02-16","close":6650.0},{"date":"2017-02-17","close":6640.0},{"date":"2017-02-20","close":6640.0},{"date":"2017-02-21","close":6670.0},{"date":"2017-02-22","close":6650.0},{"date":"2017-02-23","close":6590.0},{"date":"2017-02-24","close":6580.0},{"date":"2017-02-27","close":6500.0},{"date":"2017-02-28","close":6710.0},{"date":"2017-03-02","close":6660.0},{"date":"2017-03-03","close":6640.0},{"date":"2017-03-06","close":6540.0},{"date":"2017-03-07","close":6550.0},{"date":"2017-03-08","close":6650.0},{"date":"2017-03-09","close":6580.0},{"date":"2017-03-10","close":6520.0},{"date":"2017-03-13","close":6520.0},{"date":"2017-03-14","close":6510.0},{"date":"2017-03-15","close":6630.0},{"date":"2017-03-16","close":6780.0},{"date":"2017-03-17","close":6670.0},{"date":"2017-03-20","close":6770.0},{"date":"2017-03-21","close":6700.0},{"date":"2017-03-22","close":6630.0},{"date":"2017-03-23","close":6480.0},{"date":"2017-03-24","close":6550.0},{"date":"2017-03-27","close":6390.0},{"date":"2017-03-28","close":6470.0},{"date":"2017-03-29","close":6500.0},{"date":"2017-03-30","close":6570.0},{"date":"2017-03-31","close":6560.0},{"date":"2017-04-03","close":6520.0},{"date":"2017-04-04","close":6450.0},{"date":"2017-04-05","close":6440.0},{"date":"2017-04-06","close":6440.0},{"date":"2017-04-07","close":6500.0},{"date":"2017-04-10","close":6500.0},{"date":"2017-04-11","close":6420.0},{"date":"2017-04-12","close":6430.0},{"date":"2017-04-13","close":6420.0},{"date":"2017-04-14","close":6410.0},{"date":"2017-04-17","close":6380.0},{"date":"2017-04-18","close":6380.0},{"date":"2017-04-19","close":6370.0},{"date":"2017-04-20","close":6700.0},{"date":"2017-04-21","close":6580.0},{"date":"2017-04-24","close":6460.0},{"date":"2017-04-25","close":6620.0},{"date":"2017-04-26","close":6900.0},{"date":"2017-04-27","close":6830.0},{"date":"2017-04-28","close":6720.0},{"date":"2017-05-02","close":6590.0},{"date":"2017-05-04","close":6650.0},{"date":"2017-05-08","close":6560.0},{"date":"2017-05-10","close":6510.0},{"date":"2017-05-11","close":6520.0},{"date":"2017-05-12","close":6560.0},{"date":"2017-05-15","close":6640.0},{"date":"2017-05-16","close":6620.0},{"date":"2017-05-17","close":6900.0},{"date":"2017-05-18","close":6810.0},{"date":"2017-05-19","close":6860.0},{"date":"2017-05-22","close":6750.0},{"date":"2017-05-23","close":6710.0},{"date":"2017-05-24","close":6800.0},{"date":"2017-05-25","close":6830.0},{"date":"2017-05-26","close":6820.0},{"date":"2017-05-29","close":7100.0},{"date":"2017-05-30","close":7330.0},{"date":"2017-05-31","close":7230.0},{"date":"2017-06-01","close":7170.0},{"date":"2017-06-02","close":7040.0},{"date":"2017-06-05","close":7210.0},{"date":"2017-06-07","close":7430.0},{"date":"2017-06-08","close":7350.0},{"date":"2017-06-09","close":7370.0},{"date":"2017-06-12","close":7250.0},{"date":"2017-06-13","close":7090.0},{"date":"2017-06-14","close":7140.0},{"date":"2017-06-15","close":7110.0},{"date":"2017-06-16","close":7090.0},{"date":"2017-06-19","close":7010.0},{"date":"2017-06-20","close":7040.0},{"date":"2017-06-21","close":7040.0},{"date":"2017-06-22","close":7130.0},{"date":"2017-06-23","close":7550.0},{"date":"2017-06-26","close":7580.0},{"date":"2017-06-27","close":8170.0},{"date":"2017-06-28","close":7920.0},{"date":"2017-06-29","close":7900.0},{"date":"2017-06-30","close":7820.0},{"date":"2017-07-03","close":7550.0},{"date":"2017-07-04","close":7490.0},{"date":"2017-07-05","close":7660.0},{"date":"2017-07-06","close":7730.0},{"date":"2017-07-07","close":7570.0},{"date":"2017-07-10","close":7420.0},{"date":"2017-07-11","close":7430.0},{"date":"2017-07-12","close":7260.0},{"date":"2017-07-13","close":7400.0},{"date":"2017-07-14","close":7350.0},{"date":"2017-07-17","close":7310.0},{"date":"2017-07-18","close":7310.0},{"date":"2017-07-19","close":7270.0},{"date":"2017-07-20","close":7410.0},{"date":"2017-07-21","close":7540.0},{"date":"2017-07-24","close":7440.0},{"date":"2017-07-25","close":7450.0},{"date":"2017-07-26","close":7460.0},{"date":"2017-07-27","close":7550.0},{"date":"2017-07-28","close":7350.0},{"date":"2017-07-31","close":7340.0},{"date":"2017-08-01","close":7430.0},{"date":"2017-08-02","close":7520.0},{"date":"2017-08-03","close":7400.0},{"date":"2017-08-04","close":7450.0},{"date":"2017-08-07","close":7490.0},{"date":"2017-08-08","close":7540.0},{"date":"2017-08-09","close":7690.0},{"date":"2017-08-10","close":7450.0},{"date":"2017-08-11","close":7170.0},{"date":"2017-08-14","close":7060.0},{"date":"2017-08-16","close":7140.0},{"date":"2017-08-17","close":7170.0},{"date":"2017-08-18","close":7070.0},{"date":"2017-08-21","close":7120.0},{"date":"2017-08-22","close":7110.0},{"date":"2017-08-23","close":7130.0},{"date":"2017-08-24","close":6960.0},{"date":"2017-08-25","close":7140.0},{"date":"2017-08-28","close":7170.0},{"date":"2017-08-29","close":7160.0},{"date":"2017-08-30","close":7120.0},{"date":"2017-08-31","close":7120.0},{"date":"2017-09-01","close":7090.0},{"date":"2017-09-04","close":7040.0},{"date":"2017-09-05","close":7210.0},{"date":"2017-09-06","close":7440.0},{"date":"2017-09-07","close":7370.0},{"date":"2017-09-08","close":7340.0},{"date":"2017-09-11","close":7340.0},{"date":"2017-09-12","close":7580.0},{"date":"2017-09-13","close":7470.0},{"date":"2017-09-14","close":7560.0},{"date":"2017-09-15","close":7830.0},{"date":"2017-09-18","close":7890.0},{"date":"2017-09-19","close":7840.0},{"date":"2017-09-20","close":7900.0},{"date":"2017-09-21","close":7660.0},{"date":"2017-09-22","close":7340.0},{"date":"2017-09-25","close":7340.0},{"date":"2017-09-26","close":7440.0},{"date":"2017-09-27","close":8000.0},{"date":"2017-09-28","close":7830.0},{"date":"2017-09-29","close":7540.0},{"date":"2017-10-10","close":7970.0},{"date":"2017-10-11","close":8490.0},{"date":"2017-10-12","close":8340.0},{"date":"2017-10-13","close":7990.0},{"date":"2017-10-16","close":8650.0},{"date":"2017-10-17","close":8450.0},{"date":"2017-10-18","close":8420.0},{"date":"2017-10-19","close":8200.0},{"date":"2017-10-20","close":7890.0},{"date":"2017-10-23","close":7960.0},{"date":"2017-10-24","close":7700.0},{"date":"2017-10-25","close":7580.0},{"date":"2017-10-26","close":7560.0},{"date":"2017-10-27","close":7610.0},{"date":"2017-10-30","close":7500.0},{"date":"2017-10-31","close":7720.0},{"date":"2017-11-01","close":7720.0},{"date":"2017-11-02","close":7770.0},{"date":"2017-11-03","close":7770.0},{"date":"2017-11-06","close":7700.0},{"date":"2017-11-07","close":7620.0},{"date":"2017-11-08","close":7570.0},{"date":"2017-11-09","close":7410.0},{"date":"2017-11-10","close":7500.0},{"date":"2017-11-13","close":7500.0},{"date":"2017-11-14","close":7000.0},{"date":"2017-11-15","close":6850.0},{"date":"2017-11-16","close":7160.0},{"date":"2017-11-17","close":7200.0},{"date":"2017-11-20","close":7070.0},{"date":"2017-11-21","close":7000.0},{"date":"2017-11-22","close":6930.0},{"date":"2017-11-23","close":6970.0},{"date":"2017-11-24","close":6950.0},{"date":"2017-11-27","close":6940.0},{"date":"2017-11-28","close":6720.0},{"date":"2017-11-29","close":6720.0},{"date":"2017-11-30","close":6730.0},{"date":"2017-12-01","close":6730.0},{"date":"2017-12-04","close":6750.0},{"date":"2017-12-05","close":6810.0},{"date":"2017-12-06","close":6660.0},{"date":"2017-12-07","close":6490.0},{"date":"2017-12-08","close":6490.0},{"date":"2017-12-11","close":6280.0},{"date":"2017-12-12","close":6330.0},{"date":"2017-12-13","close":6360.0},{"date":"2017-12-14","close":6430.0},{"date":"2017-12-15","close":6460.0},{"date":"2017-12-18","close":6360.0},{"date":"2017-12-19","close":6320.0},{"date":"2017-12-20","close":6150.0},{"date":"2017-12-21","close":6090.0},{"date":"2017-12-22","close":6000.0},{"date":"2017-12-26","close":6060.0},{"date":"2017-12-27","close":6010.0},{"date":"2017-12-28","close":6160.0},{"date":"2018-01-02","close":5208.7354},{"date":"2018-01-03","close":5241.8594},{"date":"2018-01-04","close":5092.8008},{"date":"2018-01-05","close":5001.7104},{"date":"2018-01-08","close":5001.7104},{"date":"2018-01-09","close":5001.7104},{"date":"2018-01-10","close":5101.082},{"date":"2018-01-11","close":5101.082},{"date":"2018-01-12","close":5018.2729},{"date":"2018-01-15","close":4993.4297},{"date":"2018-01-16","close":4968.5864},{"date":"2018-01-17","close":5009.9917},{"date":"2018-01-18","close":5159.0493},{"date":"2018-01-19","close":5316.3882},{"date":"2018-01-22","close":5415.7598},{"date":"2018-01-23","close":5341.23},{"date":"2018-01-24","close":5250.1396},{"date":"2018-01-25","close":5250.1396},{"date":"2018-01-26","close":5316.3882},{"date":"2018-01-29","close":5631.0649},{"date":"2018-01-30","close":5622.7847},{"date":"2018-01-31","close":5655.9082},{"date":"2018-02-01","close":5788.4038},{"date":"2018-02-02","close":5838.0889},{"date":"2018-02-05","close":5771.8418},{"date":"2018-02-06","close":5722.1562},{"date":"2018-02-07","close":5622.7847},{"date":"2018-02-08","close":5647.627},{"date":"2018-02-09","close":5523.4121},{"date":"2018-02-12","close":5448.8833},{"date":"2018-02-13","close":5448.8833},{"date":"2018-02-14","close":5523.4121},{"date":"2018-02-19","close":5424.04},{"date":"2018-02-20","close":5357.793},{"date":"2018-02-21","close":5465.4453},{"date":"2018-02-22","close":5424.04},{"date":"2018-02-23","close":5465.4453},{"date":"2018-02-26","close":5390.9175},{"date":"2018-02-27","close":5390.9175},{"date":"2018-02-28","close":5415.7598},{"date":"2018-03-02","close":5415.7598},{"date":"2018-03-05","close":5357.793},{"date":"2018-03-06","close":5299.8257},{"date":"2018-03-07","close":5374.354},{"date":"2018-03-08","close":5382.6353},{"date":"2018-03-09","close":5415.7598},{"date":"2018-03-12","close":5482.0068},{"date":"2018-03-13","close":5482.0068},{"date":"2018-03-14","close":5465.4453},{"date":"2018-03-15","close":5465.4453},{"date":"2018-03-16","close":5440.6025},{"date":"2018-03-19","close":5407.4785},{"date":"2018-03-20","close":5382.6353},{"date":"2018-03-21","close":5432.3213},{"date":"2018-03-22","close":5366.0737},{"date":"2018-03-23","close":5324.6685},{"date":"2018-03-26","close":5382.6353},{"date":"2018-03-27","close":5407.4785},{"date":"2018-03-28","close":5366.0737},{"date":"2018-03-29","close":5366.0737},{"date":"2018-03-30","close":5581.3789},{"date":"2018-04-02","close":5490.2886},{"date":"2018-04-03","close":5490.2886},{"date":"2018-04-04","close":5465.4453},{"date":"2018-04-05","close":5887.7749},{"date":"2018-04-06","close":6161.0474},{"date":"2018-04-09","close":5846.3711},{"date":"2018-04-10","close":5713.875},{"date":"2018-04-11","close":5838.0889},{"date":"2018-04-12","close":5896.0562},{"date":"2018-04-13","close":5763.5601},{"date":"2018-04-16","close":5680.751},{"date":"2018-04-17","close":5829.8086},{"date":"2018-04-18","close":5887.7749},{"date":"2018-04-19","close":6260.4194},{"date":"2018-04-20","close":6028.5522},{"date":"2018-04-23","close":6078.2383},{"date":"2018-04-24","close":6020.271},{"date":"2018-04-25","close":5879.4941},{"date":"2018-04-26","close":5978.8662},{"date":"2018-04-27","close":5937.4609},{"date":"2018-04-30","close":6276.981},{"date":"2018-05-02","close":6368.0718},{"date":"2018-05-03","close":6276.981},{"date":"2018-05-04","close":6401.1958},{"date":"2018-05-08","close":6020.271},{"date":"2018-05-09","close":6541.9727},{"date":"2018-05-10","close":6558.5352},{"date":"2018-05-11","close":6682.75},{"date":"2018-05-14","close":6873.2114},{"date":"2018-05-15","close":6956.021},{"date":"2018-05-16","close":6136.2046},{"date":"2018-05-17","close":6020.271},{"date":"2018-05-18","close":6078.2383},{"date":"2018-05-21","close":6036.8325},{"date":"2018-05-23","close":6028.5522},{"date":"2018-05-24","close":5788.4038},{"date":"2018-05-25","close":5573.0981},{"date":"2018-05-28","close":5887.7749},{"date":"2018-05-29","close":5705.5933},{"date":"2018-05-30","close":5738.7178},{"date":"2018-05-31","close":5722.1562},{"date":"2018-06-01","close":5788.4038},{"date":"2018-06-04","close":5689.0322},{"date":"2018-06-05","close":5573.0981},{"date":"2018-06-07","close":5929.1807},{"date":"2018-06-08","close":5879.4941},{"date":"2018-06-11","close":5896.0562},{"date":"2018-06-12","close":5829.8086},{"date":"2018-06-14","close":5573.0981},{"date":"2018-06-15","close":5597.9414},{"date":"2018-06-18","close":5597.9414},{"date":"2018-06-19","close":5523.4121},{"date":"2018-06-20","close":5655.9082},{"date":"2018-06-21","close":5622.7847},{"date":"2018-06-22","close":5548.2554},{"date":"2018-06-25","close":5515.1313},{"date":"2018-06-26","close":5515.1313},{"date":"2018-06-27","close":5498.5693},{"date":"2018-06-28","close":5490.2886},{"date":"2018-06-29","close":5382.6353},{"date":"2018-07-02","close":5225.2974},{"date":"2018-07-03","close":5647.627},{"date":"2018-07-04","close":5597.9414},{"date":"2018-07-05","close":5548.2554},{"date":"2018-07-06","close":5506.8501},{"date":"2018-07-09","close":5482.0068},{"date":"2018-07-10","close":5490.2886},{"date":"2018-07-11","close":5482.0068},{"date":"2018-07-12","close":5548.2554},{"date":"2018-07-13","close":5432.3213},{"date":"2018-07-16","close":5498.5693},{"date":"2018-07-17","close":5498.5693},{"date":"2018-07-18","close":5523.4121},{"date":"2018-07-19","close":5399.1973},{"date":"2018-07-20","close":5490.2886},{"date":"2018-07-23","close":5390.9175},{"date":"2018-07-24","close":5382.6353},{"date":"2018-07-25","close":5424.04},{"date":"2018-07-26","close":5440.6025},{"date":"2018-07-27","close":5531.6934},{"date":"2018-07-30","close":5573.0981},{"date":"2018-07-31","close":5548.2554},{"date":"2018-08-01","close":5523.4121},{"date":"2018-08-02","close":5498.5693},{"date":"2018-08-03","close":5498.5693},{"date":"2018-08-06","close":5498.5693},{"date":"2018-08-07","close":5515.1313},{"date":"2018-08-08","close":5490.2886},{"date":"2018-08-09","close":5523.4121},{"date":"2018-08-10","close":5490.2886},{"date":"2018-08-13","close":5424.04},{"date":"2018-08-14","close":5324.6685},{"date":"2018-08-16","close":5432.3213},{"date":"2018-08-17","close":5432.3213},{"date":"2018-08-20","close":5415.7598},{"date":"2018-08-21","close":5424.04},{"date":"2018-08-22","close":5490.2886},{"date":"2018-08-23","close":5407.4785},{"date":"2018-08-24","close":5515.1313},{"date":"2018-08-27","close":5457.1646},{"date":"2018-08-28","close":5424.04},{"date":"2018-08-29","close":5473.7266},{"date":"2018-08-30","close":5440.6025},{"date":"2018-08-31","close":5424.04},{"date":"2018-09-03","close":5432.3213},{"date":"2018-09-04","close":5448.8833},{"date":"2018-09-05","close":5490.2886},{"date":"2018-09-06","close":5440.6025},{"date":"2018-09-07","close":5432.3213},{"date":"2018-09-10","close":5465.4453},{"date":"2018-09-11","close":5473.7266},{"date":"2018-09-12","close":5473.7266},{"date":"2018-09-13","close":5531.6934},{"date":"2018-09-14","close":5564.8174},{"date":"2018-09-17","close":5523.4121},{"date":"2018-09-18","close":5482.0068},{"date":"2018-09-19","close":5432.3213},{"date":"2018-09-20","close":5465.4453},{"date":"2018-09-21","close":5473.7266},{"date":"2018-09-27","close":5506.8501},{"date":"2018-09-28","close":5407.4785},{"date":"2018-10-01","close":5473.7266},{"date":"2018-10-02","close":5506.8501},{"date":"2018-10-04","close":5407.4785},{"date":"2018-10-05","close":5415.7598},{"date":"2018-10-08","close":5424.04},{"date":"2018-10-10","close":5332.9502},{"date":"2018-10-11","close":5018.2729},{"date":"2018-10-12","close":5059.6777},{"date":"2018-10-15","close":5274.9829},{"date":"2018-10-16","close":5316.3882},{"date":"2018-10-17","close":5324.6685},{"date":"2018-10-18","close":5258.4214},{"date":"2018-10-19","close":5117.644},{"date":"2018-10-22","close":5150.7676},{"date":"2018-10-23","close":5134.207},{"date":"2018-10-24","close":5051.397},{"date":"2018-10-25","close":5026.5532},{"date":"2018-10-26","close":4844.3716},{"date":"2018-10-29","close":4388.918},{"date":"2018-10-30","close":4629.0664},{"date":"2018-10-31","close":4612.5044},{"date":"2018-11-01","close":4711.8765},{"date":"2018-11-02","close":4885.7773},{"date":"2018-11-05","close":4678.7524},{"date":"2018-11-06","close":4736.7192},{"date":"2018-11-07","close":4595.9429},{"date":"2018-11-08","close":4778.125},{"date":"2018-11-09","close":4802.9668},{"date":"2018-11-12","close":4836.0918},{"date":"2018-11-13","close":4778.125},{"date":"2018-11-14","close":4687.0327},{"date":"2018-11-15","close":4579.3809},{"date":"2018-11-16","close":4562.8188},{"date":"2018-11-19","close":4670.4712},{"date":"2018-11-20","close":4504.8521},{"date":"2018-11-21","close":4529.6958},{"date":"2018-11-22","close":4471.7285},{"date":"2018-11-23","close":4306.1084},{"date":"2018-11-26","close":4306.1084},{"date":"2018-11-27","close":4372.3564},{"date":"2018-11-28","close":4355.7944},{"date":"2018-11-29","close":4347.5127},{"date":"2018-11-30","close":4306.1084},{"date":"2018-12-03","close":4330.9507},{"date":"2018-12-04","close":4347.5127},{"date":"2018-12-05","close":4347.5127},{"date":"2018-12-06","close":4430.3232},{"date":"2018-12-07","close":4496.5713},{"date":"2018-12-10","close":4372.3564},{"date":"2018-12-11","close":4306.1084},{"date":"2018-12-12","close":4339.2324},{"date":"2018-12-13","close":4364.0757},{"date":"2018-12-14","close":4388.918},{"date":"2018-12-17","close":4372.3564},{"date":"2018-12-18","close":4422.0425},{"date":"2018-12-19","close":4595.9429},{"date":"2018-12-20","close":4645.6284},{"date":"2018-12-21","close":4653.9102},{"date":"2018-12-24","close":4637.3477},{"date":"2018-12-26","close":4521.4141},{"date":"2018-12-27","close":4623.019},{"date":"2018-12-28","close":4665.354},{"date":"2019-01-02","close":4445.2095},{"date":"2019-01-03","close":4462.1445},{"date":"2019-01-04","close":4470.6113},{"date":"2019-01-07","close":4470.6113},{"date":"2019-01-08","close":4479.0781},{"date":"2019-01-09","close":4563.7495},{"date":"2019-01-10","close":4589.1499},{"date":"2019-01-11","close":4512.9473},{"date":"2019-01-14","close":4614.5513},{"date":"2019-01-15","close":4614.5513},{"date":"2019-01-16","close":4741.5581},{"date":"2019-01-17","close":4817.7617},{"date":"2019-01-18","close":4741.5581},{"date":"2019-01-21","close":4851.6299},{"date":"2019-01-22","close":4826.2285},{"date":"2019-01-23","close":4775.4253},{"date":"2019-01-24","close":4868.564},{"date":"2019-01-25","close":4902.4316},{"date":"2019-01-28","close":4800.8276},{"date":"2019-01-29","close":4809.2935},{"date":"2019-01-30","close":4817.7617},{"date":"2019-01-31","close":4885.498},{"date":"2019-02-01","close":4885.498},{"date":"2019-02-07","close":4953.2344},{"date":"2019-02-08","close":5020.9707},{"date":"2019-02-11","close":5004.0366},{"date":"2019-02-12","close":5122.5757},{"date":"2019-02-13","close":5114.1084},{"date":"2019-02-14","close":5114.1084},{"date":"2019-02-15","close":5173.3784},{"date":"2019-02-18","close":5088.7075},{"date":"2019-02-19","close":5190.3125},{"date":"2019-02-20","close":5224.1807},{"date":"2019-02-21","close":5147.9766},{"date":"2019-02-22","close":5122.5757},{"date":"2019-02-25","close":5122.5757},{"date":"2019-02-26","close":5147.9766},{"date":"2019-02-27","close":5190.3125},{"date":"2019-02-28","close":5088.7075},{"date":"2019-03-04","close":5147.9766},{"date":"2019-03-05","close":5241.1143},{"date":"2019-03-06","close":5207.2456},{"date":"2019-03-07","close":5198.7793},{"date":"2019-03-08","close":4961.7017},{"date":"2019-03-11","close":5046.3721},{"date":"2019-03-12","close":5131.043},{"date":"2019-03-13","close":4970.1685},{"date":"2019-03-14","close":5037.9053},{"date":"2019-03-15","close":4978.6357},{"date":"2019-03-18","close":5012.5034},{"date":"2019-03-19","close":4995.5698},{"date":"2019-03-20","close":4995.5698},{"date":"2019-03-21","close":4970.1685},{"date":"2019-03-22","close":4944.7676},{"date":"2019-03-25","close":4775.4253},{"date":"2019-03-26","close":4987.1025},{"date":"2019-03-27","close":4936.2998},{"date":"2019-03-28","close":4987.1025},{"date":"2019-03-29","close":4995.5698},{"date":"2019-04-01","close":5122.5757},{"date":"2019-04-02","close":5088.7075},{"date":"2019-04-03","close":5088.7075},{"date":"2019-04-04","close":5080.2402},{"date":"2019-04-05","close":5139.5093},{"date":"2019-04-08","close":5198.7793},{"date":"2019-04-09","close":5232.6475},{"date":"2019-04-10","close":5164.9116},{"date":"2019-04-11","close":5173.3784},{"date":"2019-04-12","close":5164.9116},{"date":"2019-04-15","close":5063.3066},{"date":"2019-04-16","close":5181.8452},{"date":"2019-04-17","close":5071.7734},{"date":"2019-04-18","close":5080.2402},{"date":"2019-04-19","close":5105.6416},{"date":"2019-04-22","close":5097.1748},{"date":"2019-04-23","close":5080.2402},{"date":"2019-04-24","close":5122.5757},{"date":"2019-04-25","close":5351.1865},{"date":"2019-04-26","close":5215.7134},{"date":"2019-04-29","close":5249.582},{"date":"2019-04-30","close":5232.6475},{"date":"2019-05-02","close":5241.1143},{"date":"2019-05-03","close":5190.3125},{"date":"2019-05-07","close":5156.4443},{"date":"2019-05-08","close":5054.8394},{"date":"2019-05-09","close":4978.6357},{"date":"2019-05-10","close":4953.2344},{"date":"2019-05-13","close":5080.2402},{"date":"2019-05-14","close":4953.2344},{"date":"2019-05-15","close":5071.7734},{"date":"2019-05-16","close":5105.6416},{"date":"2019-05-17","close":5080.2402},{"date":"2019-05-20","close":5114.1084},{"date":"2019-05-21","close":5063.3066},{"date":"2019-05-22","close":4987.1025},{"date":"2019-05-23","close":5029.4375},{"date":"2019-05-24","close":5004.0366},{"date":"2019-05-27","close":4936.2998},{"date":"2019-05-28","close":4902.4316},{"date":"2019-05-29","close":4843.1621},{"date":"2019-05-30","close":4910.8989},{"date":"2019-05-31","close":4953.2344},{"date":"2019-06-03","close":5037.9053},{"date":"2019-06-04","close":4910.8989},{"date":"2019-06-05","close":4936.2998},{"date":"2019-06-07","close":4826.2285},{"date":"2019-06-10","close":4851.6299},{"date":"2019-06-11","close":4902.4316},{"date":"2019-06-12","close":4893.9644},{"date":"2019-06-13","close":4961.7017},{"date":"2019-06-14","close":4919.3662},{"date":"2019-06-17","close":5080.2402},{"date":"2019-06-18","close":5037.9053},{"date":"2019-06-19","close":5080.2402},{"date":"2019-06-20","close":5164.9116},{"date":"2019-06-21","close":5164.9116},{"date":"2019-06-24","close":5156.4443},{"date":"2019-06-25","close":5139.5093},{"date":"2019-06-26","close":4978.6357},{"date":"2019-06-27","close":5004.0366},{"date":"2019-06-28","close":4961.7017},{"date":"2019-07-01","close":4970.1685},{"date":"2019-07-02","close":4987.1025},{"date":"2019-07-03","close":4944.7676},{"date":"2019-07-04","close":4877.0308},{"date":"2019-07-05","close":5004.0366},{"date":"2019-07-08","close":4944.7676},{"date":"2019-07-09","close":4826.2285},{"date":"2019-07-10","close":4877.0308},{"date":"2019-07-11","close":4936.2998},{"date":"2019-07-12","close":4987.1025},{"date":"2019-07-15","close":4944.7676},{"date":"2019-07-16","close":4860.0972},{"date":"2019-07-17","close":4927.8335},{"date":"2019-07-18","close":4953.2344},{"date":"2019-07-19","close":4919.3662},{"date":"2019-07-22","close":4910.8989},{"date":"2019-07-23","close":4995.5698},{"date":"2019-07-24","close":4868.564},{"date":"2019-07-25","close":4826.2285},{"date":"2019-07-26","close":4699.2222},{"date":"2019-07-29","close":4487.5459},{"date":"2019-07-30","close":4792.3599},{"date":"2019-07-31","close":4817.7617},{"date":"2019-08-01","close":4800.8276},{"date":"2019-08-02","close":4597.6177},{"date":"2019-08-05","close":4411.3418},{"date":"2019-08-06","close":4394.4082},{"date":"2019-08-07","close":4411.3418},{"date":"2019-08-08","close":4479.0781},{"date":"2019-08-09","close":4606.085},{"date":"2019-08-12","close":4927.8335},{"date":"2019-08-13","close":4868.564},{"date":"2019-08-14","close":4716.1562},{"date":"2019-08-16","close":4750.0249},{"date":"2019-08-19","close":4927.8335},{"date":"2019-08-20","close":4936.2998},{"date":"2019-08-21","close":4893.9644},{"date":"2019-08-22","close":5004.0366},{"date":"2019-08-23","close":4834.6958},{"date":"2019-08-26","close":4665.354},{"date":"2019-08-27","close":4656.8867},{"date":"2019-08-28","close":4733.0908},{"date":"2019-08-29","close":4623.019},{"date":"2019-08-30","close":4639.9531},{"date":"2019-09-02","close":4750.0249},{"date":"2019-09-03","close":4809.2935},{"date":"2019-09-04","close":4800.8276},{"date":"2019-09-05","close":4877.0308},{"date":"2019-09-06","close":4843.1621},{"date":"2019-09-09","close":6291.0308},{"date":"2019-09-10","close":6062.4204},{"date":"2019-09-11","close":6037.0195},{"date":"2019-09-16","close":5986.2163},{"date":"2019-09-17","close":5816.876},{"date":"2019-09-18","close":5791.4736},{"date":"2019-09-19","close":5859.2104},{"date":"2019-09-20","close":6011.6177},{"date":"2019-09-23","close":6274.0977},{"date":"2019-09-24","close":6104.7554},{"date":"2019-09-25","close":5698.3364},{"date":"2019-09-26","close":5528.9951},{"date":"2019-09-27","close":5554.3955},{"date":"2019-09-30","close":5630.5996},{"date":"2019-10-01","close":4927.8335},{"date":"2019-10-02","close":4826.2285},{"date":"2019-10-04","close":4817.7617},{"date":"2019-10-07","close":4817.7617},{"date":"2019-10-08","close":4893.9644},{"date":"2019-10-10","close":4826.2285},{"date":"2019-10-11","close":4834.6958},{"date":"2019-10-14","close":4826.2285},{"date":"2019-10-15","close":4885.498},{"date":"2019-10-16","close":4919.3662},{"date":"2019-10-17","close":4944.7676},{"date":"2019-10-18","close":4970.1685},{"date":"2019-10-21","close":4885.498},{"date":"2019-10-22","close":4860.0972},{"date":"2019-10-23","close":4800.8276},{"date":"2019-10-24","close":4775.4253},{"date":"2019-10-25","close":4843.1621},{"date":"2019-10-28","close":4817.7617},{"date":"2019-10-29","close":4826.2285},{"date":"2019-10-30","close":4860.0972},{"date":"2019-10-31","close":4817.7617},{"date":"2019-11-01","close":4800.8276},{"date":"2019-11-04","close":4834.6958},{"date":"2019-11-05","close":4817.7617},{"date":"2019-11-06","close":4893.9644},{"date":"2019-11-07","close":4953.2344},{"date":"2019-11-08","close":4919.3662},{"date":"2019-11-11","close":4927.8335},{"date":"2019-11-12","close":4885.498},{"date":"2019-11-13","close":4910.8989},{"date":"2019-11-14","close":4902.4316},{"date":"2019-11-15","close":4877.0308},{"date":"2019-11-18","close":4868.564},{"date":"2019-11-19","close":4817.7617},{"date":"2019-11-20","close":4758.4922},{"date":"2019-11-21","close":4546.8149},{"date":"2019-11-22","close":4648.4199},{"date":"2019-11-25","close":4673.8208},{"date":"2019-11-26","close":4741.5581},{"date":"2019-11-27","close":4766.959},{"date":"2019-11-28","close":4656.8867},{"date":"2019-11-29","close":4563.7495},{"date":"2019-12-02","close":4597.6177},{"date":"2019-12-03","close":4597.6177},{"date":"2019-12-04","close":4555.2812},{"date":"2019-12-05","close":4546.8149},{"date":"2019-12-06","close":4648.4199},{"date":"2019-12-09","close":4563.7495},{"date":"2019-12-10","close":4580.6836},{"date":"2019-12-11","close":4597.6177},{"date":"2019-12-12","close":4589.1499},{"date":"2019-12-13","close":4555.2812},{"date":"2019-12-16","close":4580.6836},{"date":"2019-12-17","close":4606.085},{"date":"2019-12-18","close":4631.4868},{"date":"2019-12-19","close":4597.6177},{"date":"2019-12-20","close":4656.8867},{"date":"2019-12-23","close":4656.8867},{"date":"2019-12-24","close":4690.7554},{"date":"2019-12-26","close":4665.354},{"date":"2019-12-27","close":4717.1914},{"date":"2019-12-30","close":4717.1914},{"date":"2020-01-02","close":4717.1914},{"date":"2020-01-03","close":4717.1914},{"date":"2020-01-06","close":4604.8765},{"date":"2020-01-07","close":4630.7964},{"date":"2020-01-08","close":4596.2378},{"date":"2020-01-09","close":4630.7964},{"date":"2020-01-10","close":4648.0752},{"date":"2020-01-13","close":4725.8306},{"date":"2020-01-14","close":4717.1914},{"date":"2020-01-15","close":4769.0283},{"date":"2020-01-16","close":4751.75},{"date":"2020-01-17","close":4794.9468},{"date":"2020-01-20","close":4760.3887},{"date":"2020-01-21","close":4769.0283},{"date":"2020-01-22","close":4743.1094},{"date":"2020-01-23","close":4751.75},{"date":"2020-01-28","close":4665.354},{"date":"2020-01-29","close":4648.0752},{"date":"2020-01-30","close":4596.2378},{"date":"2020-01-31","close":4561.6792},{"date":"2020-02-03","close":4509.8418},{"date":"2020-02-04","close":4578.9585},{"date":"2020-02-05","close":5019.5757},{"date":"2020-02-06","close":4985.0176},{"date":"2020-02-07","close":4786.3076},{"date":"2020-02-10","close":4846.7847},{"date":"2020-02-11","close":4872.7026},{"date":"2020-02-12","close":4872.7026},{"date":"2020-02-13","close":4794.9468},{"date":"2020-02-14","close":4838.145},{"date":"2020-02-17","close":4838.145},{"date":"2020-02-18","close":4898.6221},{"date":"2020-02-19","close":4864.0635},{"date":"2020-02-20","close":4829.5054},{"date":"2020-02-21","close":4708.5513},{"date":"2020-02-24","close":4622.1558},{"date":"2020-02-25","close":4665.354},{"date":"2020-02-26","close":4406.168},{"date":"2020-02-27","close":4354.3306},{"date":"2020-02-28","close":4190.1787},{"date":"2020-03-02","close":4246.3359},{"date":"2020-03-03","close":4250.6558},{"date":"2020-03-04","close":4354.3306},{"date":"2020-03-05","close":4388.8887},{"date":"2020-03-06","close":4306.8135},{"date":"2020-03-09","close":4306.8135},{"date":"2020-03-10","close":4146.981},{"date":"2020-03-11","close":3974.1907},{"date":"2020-03-12","close":3974.1907},{"date":"2020-03-13","close":3144.7942},{"date":"2020-03-16","close":3222.55},{"date":"2020-03-17","close":3455.8179},{"date":"2020-03-18","close":3511.9751},{"date":"2020-03-19","close":3235.5098},{"date":"2020-03-20","close":3403.9805},{"date":"2020-03-23","close":3252.7883},{"date":"2020-03-24","close":3391.021},{"date":"2020-03-25","close":3447.1782},{"date":"2020-03-26","close":3568.1318},{"date":"2020-03-27","close":3628.6089},{"date":"2020-03-30","close":3645.8877},{"date":"2020-03-31","close":3818.6785},{"date":"2020-04-01","close":3719.324},{"date":"2020-04-02","close":3753.8818},{"date":"2020-04-03","close":3775.4807},{"date":"2020-04-06","close":3861.8767},{"date":"2020-04-07","close":3866.1965},{"date":"2020-04-08","close":3913.7134},{"date":"2020-04-09","close":3918.0327},{"date":"2020-04-10","close":3848.917},{"date":"2020-04-13","close":3822.9988},{"date":"2020-04-14","close":3883.4751},{"date":"2020-04-16","close":3995.7896},{"date":"2020-04-17","close":4043.3064},{"date":"2020-04-20","close":4060.5857},{"date":"2020-04-21","close":4060.5857},{"date":"2020-04-22","close":4060.5857},{"date":"2020-04-23","close":4103.7832},{"date":"2020-04-24","close":4099.4644},{"date":"2020-04-27","close":4440.7261},{"date":"2020-04-28","close":4233.3774},{"date":"2020-04-29","close":4298.1729},{"date":"2020-05-04","close":4388.8887},{"date":"2020-05-06","close":4397.5283},{"date":"2020-05-07","close":4397.5283},{"date":"2020-05-08","close":4449.3652},{"date":"2020-05-11","close":4397.5283},{"date":"2020-05-12","close":4380.2495},{"date":"2020-05-13","close":4362.9697},{"date":"2020-05-14","close":4354.3306},{"date":"2020-05-15","close":4306.8135},{"date":"2020-05-18","close":4319.7725},{"date":"2020-05-19","close":4371.6089},{"date":"2020-05-20","close":4388.8887},{"date":"2020-05-21","close":4423.4468},{"date":"2020-05-22","close":4440.7261},{"date":"2020-05-25","close":4561.6792},{"date":"2020-05-26","close":4604.8765},{"date":"2020-05-27","close":4648.0752},{"date":"2020-05-28","close":4604.8765},{"date":"2020-05-29","close":4604.8765},{"date":"2020-06-01","close":4708.5513},{"date":"2020-06-02","close":4708.5513},{"date":"2020-06-03","close":4691.2725},{"date":"2020-06-04","close":4717.1914},{"date":"2020-06-05","close":4777.6675},{"date":"2020-06-08","close":4699.9121},{"date":"2020-06-09","close":4630.7964},{"date":"2020-06-10","close":4639.4355},{"date":"2020-06-11","close":4527.1211},{"date":"2020-06-12","close":4466.6445},{"date":"2020-06-15","close":4229.0571},{"date":"2020-06-16","close":4406.168},{"date":"2020-06-17","close":4466.6445},{"date":"2020-06-18","close":4535.7612},{"date":"2020-06-19","close":4630.7964},{"date":"2020-06-22","close":4578.9585},{"date":"2020-06-23","close":4527.1211},{"date":"2020-06-24","close":4561.6792},{"date":"2020-06-25","close":4518.4819},{"date":"2020-06-26","close":4553.04},{"date":"2020-06-29","close":4423.4468},{"date":"2020-06-30","close":4466.6445},{"date":"2020-07-01","close":4319.7725},{"date":"2020-07-02","close":4449.3652},{"date":"2020-07-03","close":4414.8071},{"date":"2020-07-06","close":4414.8071},{"date":"2020-07-07","close":4483.9238},{"date":"2020-07-08","close":4501.2026},{"date":"2020-07-09","close":4578.9585},{"date":"2020-07-10","close":4604.8765},{"date":"2020-07-13","close":4604.8765},{"date":"2020-07-14","close":4682.6328},{"date":"2020-07-15","close":4699.9121},{"date":"2020-07-16","close":4630.7964},{"date":"2020-07-17","close":4604.8765},{"date":"2020-07-20","close":4630.7964},{"date":"2020-07-21","close":4604.8765},{"date":"2020-07-22","close":4665.354},{"date":"2020-07-23","close":4691.2725},{"date":"2020-07-24","close":4639.4355},{"date":"2020-07-27","close":4622.1558},{"date":"2020-07-28","close":4604.8765},{"date":"2020-07-29","close":4691.2725},{"date":"2020-07-30","close":4691.2725},{"date":"2020-07-31","close":4604.8765},{"date":"2020-08-03","close":4656.7144},{"date":"2020-08-04","close":4682.6328},{"date":"2020-08-05","close":4691.2725},{"date":"2020-08-06","close":4725.8306},{"date":"2020-08-07","close":4769.0283},{"date":"2020-08-10","close":4898.6221},{"date":"2020-08-11","close":5062.7734},{"date":"2020-08-12","close":5157.8081},{"date":"2020-08-13","close":5270.1221},{"date":"2020-08-14","close":5028.2148},{"date":"2020-08-18","close":4985.0176},{"date":"2020-08-19","close":5097.3311},{"date":"2020-08-20","close":5010.9351},{"date":"2020-08-21","close":4838.145},{"date":"2020-08-24","close":4855.4238},{"date":"2020-08-25","close":4950.459},{"date":"2020-08-26","close":5218.2852},{"date":"2020-08-27","close":5969.9248},{"date":"2020-08-28","close":6479.6582},{"date":"2020-08-31","close":6047.6812},{"date":"2020-09-01","close":5615.7036},{"date":"2020-09-02","close":5615.7036},{"date":"2020-09-03","close":5589.7847},{"date":"2020-09-04","close":5313.3203},{"date":"2020-09-07","close":5546.5879},{"date":"2020-09-08","close":5451.5522},{"date":"2020-09-09","close":5356.5171},{"date":"2020-09-10","close":5520.6689},{"date":"2020-09-11","close":5270.1221},{"date":"2020-09-14","close":5201.0054},{"date":"2020-09-15","close":5192.3662},{"date":"2020-09-16","close":5218.2852},{"date":"2020-09-17","close":5235.564},{"date":"2020-09-18","close":5166.4478},{"date":"2020-09-21","close":5088.6919},{"date":"2020-09-22","close":4889.9819},{"date":"2020-09-23","close":5054.1333},{"date":"2020-09-24","close":4846.7847},{"date":"2020-09-25","close":4864.0635},{"date":"2020-09-28","close":4881.3428},{"date":"2020-09-29","close":4976.377},{"date":"2020-10-05","close":5175.0869},{"date":"2020-10-06","close":6721.5654},{"date":"2020-10-07","close":7991.5791},{"date":"2020-10-08","close":7879.2642},{"date":"2020-10-12","close":7974.2998},{"date":"2020-10-13","close":8337.1602},{"date":"2020-10-14","close":7602.7998},{"date":"2020-10-15","close":7162.1826},{"date":"2020-10-16","close":6851.1587},{"date":"2020-10-19","close":7110.3452},{"date":"2020-10-20","close":7075.7871},{"date":"2020-10-21","close":7110.3452},{"date":"2020-10-22","close":6833.8794},{"date":"2020-10-23","close":6868.4375},{"date":"2020-10-26","close":6799.3218},{"date":"2020-10-27","close":6816.6006},{"date":"2020-10-28","close":7015.3096},{"date":"2020-10-29","close":6842.5195},{"date":"2020-10-30","close":6851.1587},{"date":"2020-11-02","close":6998.0308},{"date":"2020-11-03","close":7248.5771},{"date":"2020-11-04","close":7162.1826},{"date":"2020-11-05","close":7170.8213},{"date":"2020-11-06","close":7257.2178},{"date":"2020-11-09","close":7369.5317},{"date":"2020-11-10","close":7326.333},{"date":"2020-11-11","close":7404.0894},{"date":"2020-11-12","close":7291.7754},{"date":"2020-11-13","close":7265.8569},{"date":"2020-11-16","close":7196.7407},{"date":"2020-11-17","close":7144.9033},{"date":"2020-11-18","close":7136.2637},{"date":"2020-11-19","close":6868.4375},{"date":"2020-11-20","close":7058.5078},{"date":"2020-11-23","close":6946.1938},{"date":"2020-11-24","close":7058.5078},{"date":"2020-11-25","close":6877.0776},{"date":"2020-11-26","close":6911.6357},{"date":"2020-11-27","close":7067.1475},{"date":"2020-11-30","close":6946.1938},{"date":"2020-12-01","close":6885.7173},{"date":"2020-12-02","close":6782.042},{"date":"2020-12-03","close":6807.9609},{"date":"2020-12-04","close":6643.8101},{"date":"2020-12-07","close":6661.0889},{"date":"2020-12-08","close":6859.7979},{"date":"2020-12-09","close":6669.728},{"date":"2020-12-10","close":6496.9375},{"date":"2020-12-11","close":6566.0542},{"date":"2020-12-14","close":6306.8672},{"date":"2020-12-15","close":6341.4253},{"date":"2020-12-16","close":6332.7866},{"date":"2020-12-17","close":6436.4604},{"date":"2020-12-18","close":6591.9722},{"date":"2020-12-21","close":6557.4141},{"date":"2020-12-22","close":6591.9722},{"date":"2020-12-23","close":6471.0195},{"date":"2020-12-24","close":6453.7397},{"date":"2020-12-28","close":6280.9482},{"date":"2020-12-29","close":6755.3145},{"date":"2020-12-30","close":6649.8999},{"date":"2021-01-04","close":6632.3306},{"date":"2021-01-05","close":6702.6069},{"date":"2021-01-06","close":7115.4805},{"date":"2021-01-07","close":7194.5415},{"date":"2021-01-08","close":7097.9116},{"date":"2021-01-11","close":6772.8833},{"date":"2021-01-12","close":6641.1147},{"date":"2021-01-13","close":6676.2529},{"date":"2021-01-14","close":6974.9282},{"date":"2021-01-15","close":6895.8672},{"date":"2021-01-18","close":7001.2812},{"date":"2021-01-19","close":6974.9282},{"date":"2021-01-20","close":7027.6348},{"date":"2021-01-21","close":7159.4033},{"date":"2021-01-22","close":6966.1436},{"date":"2021-01-25","close":7317.5249},{"date":"2021-01-26","close":7115.4805},{"date":"2021-01-27","close":7062.7729},{"date":"2021-01-28","close":6808.0215},{"date":"2021-01-29","close":6474.2085},{"date":"2021-02-01","close":6395.1484},{"date":"2021-02-02","close":6535.7002},{"date":"2021-02-03","close":6649.8999},{"date":"2021-02-04","close":6799.2373},{"date":"2021-02-05","close":6781.6675},{"date":"2021-02-08","close":6746.5293},{"date":"2021-02-09","close":6588.4077},{"date":"2021-02-10","close":6553.2695},{"date":"2021-02-15","close":6746.5293},{"date":"2021-02-16","close":6720.1758},{"date":"2021-02-17","close":6790.4526},{"date":"2021-02-18","close":6658.6841},{"date":"2021-02-19","close":6579.6235},{"date":"2021-02-22","close":6544.4854},{"date":"2021-02-23","close":6412.7168},{"date":"2021-02-24","close":6193.103},{"date":"2021-02-25","close":6307.3022},{"date":"2021-02-26","close":6219.457},{"date":"2021-03-02","close":6122.8267},{"date":"2021-03-03","close":6272.1641},{"date":"2021-03-04","close":6360.0103},{"date":"2021-03-05","close":6342.4404},{"date":"2021-03-08","close":6342.4404},{"date":"2021-03-09","close":6140.3955},{"date":"2021-03-10","close":6333.6567},{"date":"2021-03-11","close":6544.4854},{"date":"2021-03-12","close":6562.0542},{"date":"2021-03-15","close":6614.7617},{"date":"2021-03-16","close":6632.3306},{"date":"2021-03-17","close":6641.1147},{"date":"2021-03-18","close":6658.6841},{"date":"2021-03-19","close":6500.5625},{"date":"2021-03-22","close":6500.5625},{"date":"2021-03-23","close":6421.5015},{"date":"2021-03-24","close":6535.7002},{"date":"2021-03-25","close":6535.7002},{"date":"2021-03-26","close":6456.6396},{"date":"2021-03-29","close":6509.3467},{"date":"2021-03-30","close":6544.4854},{"date":"2021-03-31","close":6535.7002},{"date":"2021-04-01","close":6579.6235},{"date":"2021-04-02","close":6605.9771},{"date":"2021-04-05","close":6720.1758},{"date":"2021-04-06","close":6720.1758},{"date":"2021-04-07","close":6799.2373},{"date":"2021-04-08","close":7027.6348},{"date":"2021-04-09","close":7027.6348},{"date":"2021-04-12","close":6939.7896},{"date":"2021-04-13","close":7545.9229},{"date":"2021-04-14","close":7080.3423},{"date":"2021-04-15","close":7045.2041},{"date":"2021-04-16","close":7045.2041},{"date":"2021-04-19","close":7106.6958},{"date":"2021-04-20","close":7291.1714},{"date":"2021-04-21","close":7291.1714},{"date":"2021-04-22","close":7317.5249},{"date":"2021-04-23","close":7361.4478},{"date":"2021-04-26","close":7730.3984},{"date":"2021-04-27","close":7704.0444},{"date":"2021-04-28","close":7519.5693},{"date":"2021-04-29","close":7563.4927},{"date":"2021-04-30","close":7545.9229},{"date":"2021-05-03","close":7563.4927},{"date":"2021-05-04","close":7651.3374},{"date":"2021-05-06","close":7827.0283},{"date":"2021-05-07","close":7572.2769},{"date":"2021-05-10","close":7677.6914},{"date":"2021-05-11","close":7633.7686},{"date":"2021-05-12","close":7730.3984},{"date":"2021-05-13","close":7581.061},{"date":"2021-05-14","close":7668.9072},{"date":"2021-05-17","close":7677.6914},{"date":"2021-05-18","close":7660.1221},{"date":"2021-05-20","close":7818.2446},{"date":"2021-05-21","close":7747.9683},{"date":"2021-05-24","close":7756.752},{"date":"2021-05-25","close":7853.3823},{"date":"2021-05-26","close":7730.3984},{"date":"2021-05-27","close":7888.5205},{"date":"2021-05-28","close":7976.3657},{"date":"2021-05-31","close":7932.4429},{"date":"2021-06-01","close":8011.5039},{"date":"2021-06-02","close":7906.0884},{"date":"2021-06-03","close":7906.0884},{"date":"2021-06-04","close":7897.3047},{"date":"2021-06-07","close":7835.8125},{"date":"2021-06-08","close":7668.9072},{"date":"2021-06-09","close":7730.3984},{"date":"2021-06-10","close":7668.9072},{"date":"2021-06-11","close":7686.4756},{"date":"2021-06-14","close":7783.106},{"date":"2021-06-15","close":7756.752},{"date":"2021-06-16","close":7888.5205},{"date":"2021-06-17","close":7906.0884},{"date":"2021-06-18","close":7950.0127},{"date":"2021-06-21","close":8371.6699},{"date":"2021-06-22","close":8424.3779},{"date":"2021-06-23","close":8081.7803},{"date":"2021-06-24","close":8564.9297},{"date":"2021-06-25","close":9092.0039},{"date":"2021-06-28","close":8916.3125},{"date":"2021-06-29","close":8345.3164},{"date":"2021-06-30","close":10848.9121},{"date":"2021-07-01","close":11463.8301},{"date":"2021-07-02","close":11244.2158},{"date":"2021-07-05","close":10936.7568},{"date":"2021-07-06","close":10980.6797},{"date":"2021-07-07","close":10804.9873},{"date":"2021-07-08","close":10585.375},{"date":"2021-07-09","close":10365.7607},{"date":"2021-07-12","close":10233.9932},{"date":"2021-07-13","close":10365.7607},{"date":"2021-07-14","close":11024.6025},{"date":"2021-07-15","close":14318.8066},{"date":"2021-07-16","close":14011.3477},{"date":"2021-07-19","close":13879.5791},{"date":"2021-07-20","close":13264.6611},{"date":"2021-07-21","close":12693.665},{"date":"2021-07-22","close":12825.4336},{"date":"2021-07-23","close":13264.6611},{"date":"2021-07-26","close":11903.0557},{"date":"2021-07-27","close":10673.2197},{"date":"2021-07-28","close":10629.2988},{"date":"2021-07-29","close":10146.1475},{"date":"2021-07-30","close":10233.9932},{"date":"2021-08-02","close":10497.5303},{"date":"2021-08-03","close":9662.998},{"date":"2021-08-04","close":9706.9219},{"date":"2021-08-05","close":9926.5352},{"date":"2021-08-06","close":9443.3848},{"date":"2021-08-09","close":9223.7715},{"date":"2021-08-10","close":9223.7715},{"date":"2021-08-11","close":9135.9248},{"date":"2021-08-12","close":9223.7715},{"date":"2021-08-13","close":8828.4668},{"date":"2021-08-17","close":8775.7588},{"date":"2021-08-18","close":8872.3887},{"date":"2021-08-19","close":8538.5771},{"date":"2021-08-20","close":8125.7026},{"date":"2021-08-23","close":8283.8252},{"date":"2021-08-24","close":8652.7754},{"date":"2021-08-25","close":8617.6377},{"date":"2021-08-26","close":8608.8535},{"date":"2021-08-27","close":8916.3125},{"date":"2021-08-30","close":8916.3125},{"date":"2021-08-31","close":9135.9248},{"date":"2021-09-01","close":9223.7715},{"date":"2021-09-02","close":9223.7715},{"date":"2021-09-03","close":9092.0039},{"date":"2021-09-06","close":9004.1562},{"date":"2021-09-07","close":9311.6162},{"date":"2021-09-08","close":9092.0039},{"date":"2021-09-09","close":8749.4062},{"date":"2021-09-10","close":9004.1562},{"date":"2021-09-13","close":9004.1562},{"date":"2021-09-14","close":8784.5439},{"date":"2021-09-15","close":8872.3887},{"date":"2021-09-16","close":9048.0801},{"date":"2021-09-17","close":8916.3125},{"date":"2021-09-23","close":8556.1465},{"date":"2021-09-24","close":8275.0391},{"date":"2021-09-27","close":8441.9463},{"date":"2021-09-28","close":8424.3779},{"date":"2021-09-29","close":8178.4102},{"date":"2021-09-30","close":8239.9014},{"date":"2021-10-01","close":7958.7974},{"date":"2021-10-05","close":7765.5371},{"date":"2021-10-06","close":7475.6475},{"date":"2021-10-07","close":7756.752},{"date":"2021-10-08","close":7958.7974},{"date":"2021-10-12","close":7950.0127},{"date":"2021-10-13","close":8152.0566},{"date":"2021-10-14","close":8608.8535},{"date":"2021-10-15","close":8626.4229},{"date":"2021-10-18","close":9135.9248},{"date":"2021-10-19","close":8960.2363},{"date":"2021-10-20","close":8775.7588},{"date":"2021-10-21","close":8740.6211},{"date":"2021-10-22","close":8661.5605},{"date":"2021-10-25","close":8784.5439},{"date":"2021-10-26","close":8872.3887},{"date":"2021-10-27","close":8758.1904},{"date":"2021-10-28","close":8600.0684},{"date":"2021-10-29","close":8828.4668},{"date":"2021-11-01","close":8916.3125},{"date":"2021-11-02","close":8872.3887},{"date":"2021-11-03","close":8960.2363},{"date":"2021-11-04","close":8872.3887},{"date":"2021-11-05","close":8143.2715},{"date":"2021-11-08","close":8231.1182},{"date":"2021-11-09","close":8020.2886},{"date":"2021-11-10","close":7677.6914},{"date":"2021-11-11","close":7572.2769},{"date":"2021-11-12","close":7739.1831},{"date":"2021-11-15","close":7985.1509},{"date":"2021-11-16","close":7739.1831},{"date":"2021-11-17","close":7256.0332},{"date":"2021-11-18","close":7229.6797},{"date":"2021-11-19","close":7335.0942},{"date":"2021-11-22","close":7185.7563},{"date":"2021-11-23","close":7194.5415},{"date":"2021-11-24","close":7203.3257},{"date":"2021-11-25","close":7089.1265},{"date":"2021-11-26","close":6895.8672},{"date":"2021-11-29","close":6641.1147},{"date":"2021-11-30","close":6412.7168},{"date":"2021-12-01","close":6632.3306},{"date":"2021-12-02","close":6746.5293},{"date":"2021-12-03","close":6913.4365},{"date":"2021-12-06","close":7115.4805},{"date":"2021-12-07","close":7089.1265},{"date":"2021-12-08","close":7080.3423},{"date":"2021-12-09","close":7229.6797},{"date":"2021-12-10","close":7150.6187},{"date":"2021-12-13","close":7168.188},{"date":"2021-12-14","close":7168.188},{"date":"2021-12-15","close":7053.9883},{"date":"2021-12-16","close":7159.4033},{"date":"2021-12-17","close":7343.8794},{"date":"2021-12-20","close":7229.6797},{"date":"2021-12-21","close":7291.1714},{"date":"2021-12-22","close":7247.248},{"date":"2021-12-23","close":7291.1714},{"date":"2021-12-24","close":7326.3096},{"date":"2021-12-27","close":7326.3096},{"date":"2021-12-28","close":7273.6025},{"date":"2021-12-29","close":7489.3823},{"date":"2021-12-30","close":7462.4102},{"date":"2022-01-03","close":8500.0},{"date":"2022-01-04","close":7678.1909},{"date":"2022-01-05","close":7624.2451},{"date":"2022-01-06","close":7669.1992},{"date":"2022-01-07","close":7705.1631},{"date":"2022-01-10","close":7642.2275},{"date":"2022-01-11","close":7372.5015},{"date":"2022-01-12","close":7444.4287},{"date":"2022-01-13","close":7435.4375},{"date":"2022-01-14","close":7606.2637},{"date":"2022-01-17","close":7929.9351},{"date":"2022-01-18","close":7687.1812},{"date":"2022-01-19","close":7453.4189},{"date":"2022-01-20","close":7723.1445},{"date":"2022-01-21","close":8010.8521},{"date":"2022-01-24","close":7786.0811},{"date":"2022-01-25","close":7732.1353},{"date":"2022-01-26","close":7732.1353},{"date":"2022-01-27","close":7255.6201},{"date":"2022-01-28","close":7354.5195},{"date":"2022-02-03","close":7714.1543},{"date":"2022-02-04","close":7804.063},{"date":"2022-02-07","close":7786.0811},{"date":"2022-02-08","close":7786.0811},{"date":"2022-02-09","close":7786.0811},{"date":"2022-02-10","close":7840.0259},{"date":"2022-02-11","close":8361.4961},{"date":"2022-02-14","close":8082.7788},{"date":"2022-02-15","close":7669.1992},{"date":"2022-02-16","close":7840.0259},{"date":"2022-02-17","close":7902.9614},{"date":"2022-02-18","close":8046.8154},{"date":"2022-02-21","close":8046.8154},{"date":"2022-02-22","close":8046.8154},{"date":"2022-02-23","close":8046.8154},{"date":"2022-02-24","close":7759.1079},{"date":"2022-02-25","close":7840.0259},{"date":"2022-02-28","close":7840.0259},{"date":"2022-03-02","close":8118.7422},{"date":"2022-03-03","close":8046.8154},{"date":"2022-03-04","close":8046.8154},{"date":"2022-03-07","close":8442.4131},{"date":"2022-03-08","close":8253.6045},{"date":"2022-03-10","close":8253.6045},{"date":"2022-03-11","close":8361.4961},{"date":"2022-03-14","close":8208.6514},{"date":"2022-03-15","close":8208.6514},{"date":"2022-03-16","close":8406.4492},{"date":"2022-03-17","close":8379.4775},{"date":"2022-03-18","close":8658.1934},{"date":"2022-03-21","close":8658.1934},{"date":"2022-03-22","close":8613.2393},{"date":"2022-03-23","close":8802.0479},{"date":"2022-03-24","close":8891.9561},{"date":"2022-03-25","close":8712.1377},{"date":"2022-03-28","close":8631.2217},{"date":"2022-03-29","close":8667.1855},{"date":"2022-03-30","close":8604.25},{"date":"2022-03-31","close":8748.1025},{"date":"2022-04-01","close":8838.0107},{"date":"2022-04-04","close":9305.5361},{"date":"2022-04-05","close":9305.5361},{"date":"2022-04-06","close":9035.8096},{"date":"2022-04-07","close":8829.0205},{"date":"2022-04-08","close":9260.5811},{"date":"2022-04-11","close":8909.9375},{"date":"2022-04-12","close":8909.9375},{"date":"2022-04-13","close":9125.7188},{"date":"2022-04-14","close":8981.8643},{"date":"2022-04-15","close":9170.6738},{"date":"2022-04-18","close":9080.7637},{"date":"2022-04-19","close":9260.5811},{"date":"2022-04-20","close":9215.626},{"date":"2022-04-21","close":9125.7188},{"date":"2022-04-22","close":9080.7637},{"date":"2022-04-25","close":8703.1484},{"date":"2022-04-26","close":8667.1855},{"date":"2022-04-27","close":8802.0479},{"date":"2022-04-28","close":8667.1855},{"date":"2022-04-29","close":8981.8643},{"date":"2022-05-02","close":8963.8828},{"date":"2022-05-03","close":9080.7637},{"date":"2022-05-04","close":8811.0391},{"date":"2022-05-06","close":9080.7637},{"date":"2022-05-09","close":9680.0},{"date":"2022-05-10","close":8424.4326},{"date":"2022-05-11","close":8226.6328},{"date":"2022-05-12","close":8181.6792},{"date":"2022-05-13","close":8253.6045},{"date":"2022-05-16","close":8289.5693},{"date":"2022-05-17","close":8343.5137},{"date":"2022-05-18","close":8280.5781},{"date":"2022-05-19","close":8271.5869},{"date":"2022-05-20","close":8298.5596},{"date":"2022-05-23","close":8568.2852},{"date":"2022-05-24","close":8361.4961},{"date":"2022-05-25","close":8226.6328},{"date":"2022-05-26","close":8316.541},{"date":"2022-05-27","close":8343.5137},{"date":"2022-05-30","close":8343.5137},{"date":"2022-05-31","close":8460.3955},{"date":"2022-06-02","close":8595.2578},{"date":"2022-06-03","close":8586.2666},{"date":"2022-06-07","close":8604.25},{"date":"2022-06-08","close":8667.1855},{"date":"2022-06-09","close":8379.4775},{"date":"2022-06-10","close":8235.624},{"date":"2022-06-13","close":7561.3091},{"date":"2022-06-14","close":7417.4551},{"date":"2022-06-15","close":7003.876},{"date":"2022-06-16","close":7282.5928},{"date":"2022-06-17","close":7633.2358},{"date":"2022-06-20","close":7030.8491},{"date":"2022-06-21","close":7021.8584},{"date":"2022-06-22","close":6734.1509},{"date":"2022-06-23","close":6473.416},{"date":"2022-06-24","close":6725.1597},{"date":"2022-06-27","close":6788.0957},{"date":"2022-06-28","close":6770.1143},{"date":"2022-06-29","close":6788.0957},{"date":"2022-06-30","close":6698.1875},{"date":"2022-07-01","close":6563.3242},{"date":"2022-07-04","close":6446.4438},{"date":"2022-07-05","close":6698.1875},{"date":"2022-07-06","close":6599.2876},{"date":"2022-07-07","close":6707.1782},{"date":"2022-07-08","close":6869.0132},{"date":"2022-07-11","close":6788.0957},{"date":"2022-07-12","close":6545.3433},{"date":"2022-07-13","close":6779.105},{"date":"2022-07-14","close":6833.0498},{"date":"2022-07-15","close":6878.0044},{"date":"2022-07-18","close":7003.876},{"date":"2022-07-19","close":7012.8672},{"date":"2022-07-20","close":7048.8306},{"date":"2022-07-21","close":7192.6841},{"date":"2022-07-22","close":8172.688},{"date":"2022-07-25","close":7777.0903},{"date":"2022-07-26","close":7372.5015},{"date":"2022-07-27","close":7462.4102},{"date":"2022-07-28","close":7399.4741},{"date":"2022-07-29","close":7462.4102},{"date":"2022-08-01","close":7678.1909},{"date":"2022-08-02","close":7480.3921},{"date":"2022-08-03","close":7561.3091},{"date":"2022-08-04","close":7552.3193},{"date":"2022-08-05","close":7570.3003},{"date":"2022-08-08","close":7651.2188},{"date":"2022-08-09","close":7633.2358},{"date":"2022-08-10","close":7615.2554},{"date":"2022-08-11","close":7660.2085},{"date":"2022-08-12","close":7687.1812},{"date":"2022-08-16","close":7678.1909},{"date":"2022-08-17","close":7633.2358},{"date":"2022-08-18","close":7597.2725},{"date":"2022-08-19","close":7552.3193},{"date":"2022-08-22","close":7345.5288},{"date":"2022-08-23","close":7255.6201},{"date":"2022-08-24","close":7660.2085},{"date":"2022-08-25","close":7759.1079},{"date":"2022-08-26","close":7750.1177},{"date":"2022-08-29","close":7804.063},{"date":"2022-08-30","close":7822.0439},{"date":"2022-08-31","close":7822.0439},{"date":"2022-09-01","close":7525.3457},{"date":"2022-09-02","close":7525.3457},{"date":"2022-09-05","close":7435.4375},{"date":"2022-09-06","close":7687.1812},{"date":"2022-09-07","close":7678.1909},{"date":"2022-09-08","close":7893.9712},{"date":"2022-09-13","close":7866.9985},{"date":"2022-09-14","close":7768.0991},{"date":"2022-09-15","close":8082.7788},{"date":"2022-09-16","close":7902.9614},{"date":"2022-09-19","close":7669.1992},{"date":"2022-09-20","close":8181.6792},{"date":"2022-09-21","close":8064.7979},{"date":"2022-09-22","close":8370.4863},{"date":"2022-09-23","close":8235.624},{"date":"2022-09-26","close":8118.7422},{"date":"2022-09-27","close":8046.8154},{"date":"2022-09-28","close":9170.6738},{"date":"2022-09-29","close":11328.4775},{"date":"2022-09-30","close":10609.209},{"date":"2022-10-04","close":11463.3408},{"date":"2022-10-05","close":11013.7979},{"date":"2022-10-06","close":10968.8447},{"date":"2022-10-07","close":11553.249},{"date":"2022-10-11","close":11013.7979},{"date":"2022-10-12","close":9485.3535},{"date":"2022-10-13","close":8586.2666},{"date":"2022-10-14","close":8900.9473},{"date":"2022-10-17","close":9125.7188},{"date":"2022-10-18","close":9440.3984},{"date":"2022-10-19","close":9530.3066},{"date":"2022-10-20","close":8739.1123},{"date":"2022-10-21","close":8631.2217},{"date":"2022-10-24","close":8748.1025},{"date":"2022-10-25","close":8739.1123},{"date":"2022-10-26","close":9260.5811},{"date":"2022-10-27","close":10204.6211},{"date":"2022-10-28","close":9440.3984},{"date":"2022-10-31","close":9440.3984},{"date":"2022-11-01","close":8954.8926},{"date":"2022-11-02","close":9125.7188},{"date":"2022-11-03","close":9170.6738},{"date":"2022-11-04","close":9260.5811},{"date":"2022-11-07","close":9035.8096},{"date":"2022-11-08","close":9035.8096},{"date":"2022-11-09","close":9215.626},{"date":"2022-11-10","close":9260.5811},{"date":"2022-11-11","close":9125.7188},{"date":"2022-11-14","close":9305.5361},{"date":"2022-11-15","close":9440.3984},{"date":"2022-11-16","close":9485.3535},{"date":"2022-11-17","close":9710.124},{"date":"2022-11-18","close":9080.7637},{"date":"2022-11-21","close":8631.2217},{"date":"2022-11-22","close":8460.3955},{"date":"2022-11-23","close":8505.3486},{"date":"2022-11-24","close":8712.1377},{"date":"2022-11-25","close":8775.0742},{"date":"2022-11-28","close":8307.5508},{"date":"2022-11-29","close":8496.3594},{"date":"2022-11-30","close":8568.2852},{"date":"2022-12-01","close":8855.9922},{"date":"2022-12-02","close":9035.8096},{"date":"2022-12-05","close":9080.7637},{"date":"2022-12-06","close":8676.1768},{"date":"2022-12-07","close":8990.8555},{"date":"2022-12-08","close":8847.001},{"date":"2022-12-09","close":8864.9834},{"date":"2022-12-12","close":8918.9287},{"date":"2022-12-13","close":9350.4893},{"date":"2022-12-14","close":9260.5811},{"date":"2022-12-15","close":9215.626},{"date":"2022-12-16","close":9080.7637},{"date":"2022-12-19","close":8855.9922},{"date":"2022-12-20","close":8577.2754},{"date":"2022-12-21","close":8748.1025},{"date":"2022-12-22","close":8864.9834},{"date":"2022-12-23","close":8298.5596},{"date":"2022-12-26","close":8199.6602},{"date":"2022-12-27","close":8370.4863},{"date":"2022-12-28","close":8480.7451},{"date":"2022-12-29","close":8067.2749},{"date":"2023-01-02","close":8058.0859},{"date":"2023-01-03","close":8205.0977},{"date":"2023-01-04","close":8205.0977},{"date":"2023-01-05","close":8269.415},{"date":"2023-01-06","close":8260.2275},{"date":"2023-01-09","close":8434.8037},{"date":"2023-01-10","close":8563.4395},{"date":"2023-01-11","close":8682.8877},{"date":"2023-01-12","close":8692.0742},{"date":"2023-01-13","close":8793.1465},{"date":"2023-01-16","close":8774.7686},{"date":"2023-01-17","close":8664.5107},{"date":"2023-01-18","close":8728.8281},{"date":"2023-01-19","close":8600.1934},{"date":"2023-01-20","close":8728.8281},{"date":"2023-01-25","close":8940.1572},{"date":"2023-01-26","close":8894.2168},{"date":"2023-01-27","close":8940.1572},{"date":"2023-01-30","close":8940.1572},{"date":"2023-01-31","close":9077.9814},{"date":"2023-02-01","close":9068.793},{"date":"2023-02-02","close":9215.8047},{"date":"2023-02-03","close":9197.4277},{"date":"2023-02-06","close":9123.9219},{"date":"2023-02-07","close":9151.4873},{"date":"2023-02-08","close":9326.0635},{"date":"2023-02-09","close":9372.0059},{"date":"2023-02-10","close":9454.6992},{"date":"2023-02-13","close":9326.0635},{"date":"2023-02-14","close":9261.7461},{"date":"2023-02-15","close":8976.9092},{"date":"2023-02-16","close":9032.04},{"date":"2023-02-17","close":9179.0518},{"date":"2023-02-20","close":9188.2402},{"date":"2023-02-21","close":9326.0635},{"date":"2023-02-22","close":9123.9219},{"date":"2023-02-23","close":9013.6631},{"date":"2023-02-24","close":9004.4756},{"date":"2023-02-27","close":8903.4033},{"date":"2023-02-28","close":9022.8516},{"date":"2023-03-02","close":9105.5459},{"date":"2023-03-03","close":9261.7461},{"date":"2023-03-06","close":9372.0059},{"date":"2023-03-07","close":9463.8867},{"date":"2023-03-08","close":9353.6279},{"date":"2023-03-09","close":9417.9453},{"date":"2023-03-10","close":9344.4395},{"date":"2023-03-13","close":9197.4277},{"date":"2023-03-14","close":8462.3691},{"date":"2023-03-15","close":8673.6992},{"date":"2023-03-16","close":8462.3691},{"date":"2023-03-17","close":8783.957},{"date":"2023-03-20","close":8903.4033},{"date":"2023-03-21","close":8811.5225},{"date":"2023-03-22","close":8866.6523},{"date":"2023-03-23","close":9087.1689},{"date":"2023-03-24","close":9179.0518},{"date":"2023-03-27","close":9243.3701},{"date":"2023-03-28","close":9316.876},{"date":"2023-03-29","close":9528.2051},{"date":"2023-03-30","close":9858.9814},{"date":"2023-03-31","close":9601.71},{"date":"2023-04-03","close":10189.7578},{"date":"2023-04-04","close":10612.417},{"date":"2023-04-05","close":10511.3467},{"date":"2023-04-06","close":10630.7939},{"date":"2023-04-07","close":10309.2051},{"date":"2023-04-10","close":9950.8643},{"date":"2023-04-11","close":9813.0391},{"date":"2023-04-12","close":10373.5234},{"date":"2023-04-13","close":10869.6875},{"date":"2023-04-14","close":11494.4883},{"date":"2023-04-17","close":10979.9463},{"date":"2023-04-18","close":10548.0996},{"date":"2023-04-19","close":12082.5352},{"date":"2023-04-20","close":11687.4404},{"date":"2023-04-21","close":11145.335},{"date":"2023-04-24","close":12358.1826},{"date":"2023-04-25","close":13506.7129},{"date":"2023-04-26","close":12348.9941},{"date":"2023-04-27","close":13019.7363},{"date":"2023-04-28","close":12220.3594},{"date":"2023-05-02","close":14774.6895},{"date":"2023-05-03","close":16584.7734},{"date":"2023-05-04","close":14554.1719},{"date":"2023-05-08","close":14085.5723},{"date":"2023-05-09","close":15160.5947},{"date":"2023-05-10","close":14563.3604},{"date":"2023-05-11","close":14554.1719},{"date":"2023-05-12","close":13148.3711},{"date":"2023-05-15","close":11944.7109},{"date":"2023-05-16","close":11641.5},{"date":"2023-05-17","close":12266.2998},{"date":"2023-05-18","close":12817.5947},{"date":"2023-05-19","close":12468.4424},{"date":"2023-05-22","close":14214.207},{"date":"2023-05-23","close":14058.0068},{"date":"2023-05-24","close":13359.7002},{"date":"2023-05-25","close":14159.0781},{"date":"2023-05-26","close":14370.4072},{"date":"2023-05-30","close":13506.7129},{"date":"2023-05-31","close":13139.1826},{"date":"2023-06-01","close":12496.0059},{"date":"2023-06-02","close":12330.6182},{"date":"2023-06-05","close":12339.8066},{"date":"2023-06-07","close":12845.1582},{"date":"2023-06-08","close":12762.4658},{"date":"2023-06-09","close":12578.7002},{"date":"2023-06-12","close":13580.2188},{"date":"2023-06-13","close":13322.9482},{"date":"2023-06-14","close":14774.6895},{"date":"2023-06-15","close":14719.5605},{"date":"2023-06-16","close":14471.4775},{"date":"2023-06-19","close":13782.3594},{"date":"2023-06-20","close":13368.8896},{"date":"2023-06-21","close":13231.0654},{"date":"2023-06-22","close":13056.4893},{"date":"2023-06-23","close":12790.0303},{"date":"2023-06-26","close":12734.9004},{"date":"2023-06-27","close":12835.9707},{"date":"2023-06-28","close":11972.2773},{"date":"2023-06-29","close":11393.418},{"date":"2023-06-30","close":11301.5342},{"date":"2023-07-03","close":11733.3818},{"date":"2023-07-04","close":12633.8291},{"date":"2023-07-05","close":13139.1826},{"date":"2023-07-06","close":12376.5586},{"date":"2023-07-07","close":11944.7109},{"date":"2023-07-10","close":11531.2412},{"date":"2023-07-11","close":11825.2656},{"date":"2023-07-12","close":11540.4287},{"date":"2023-07-13","close":11466.9238},{"date":"2023-07-14","close":11246.4062},{"date":"2023-07-17","close":11228.0283},{"date":"2023-07-18","close":11200.4648},{"date":"2023-07-19","close":10474.5938},{"date":"2023-07-20","close":10309.2051},{"date":"2023-07-21","close":10309.2051},{"date":"2023-07-24","close":9904.9229},{"date":"2023-07-25","close":9767.0996},{"date":"2023-07-26","close":9463.8867},{"date":"2023-07-27","close":9546.5811},{"date":"2023-07-28","close":9904.9229},{"date":"2023-07-31","close":10107.0635},{"date":"2023-08-01","close":10024.3691},{"date":"2023-08-02","close":10042.7461},{"date":"2023-08-03","close":9610.8984},{"date":"2023-08-04","close":9647.6523},{"date":"2023-08-07","close":9831.417},{"date":"2023-08-08","close":9776.2871},{"date":"2023-08-09","close":9757.9111},{"date":"2023-08-10","close":9638.4639},{"date":"2023-08-11","close":9785.4756},{"date":"2023-08-14","close":9555.7686},{"date":"2023-08-16","close":9445.5107},{"date":"2023-08-17","close":9408.7578},{"date":"2023-08-18","close":9666.0283},{"date":"2023-08-21","close":10015.1816},{"date":"2023-08-22","close":11898.7715},{"date":"2023-08-23","close":11531.2412},{"date":"2023-08-24","close":11191.2764},{"date":"2023-08-25","close":10952.3818},{"date":"2023-08-28","close":11669.0645},{"date":"2023-08-29","close":11117.7705},{"date":"2023-08-30","close":10373.5234},{"date":"2023-08-31","close":9960.0518},{"date":"2023-09-01","close":9950.8643},{"date":"2023-09-04","close":9601.71},{"date":"2023-09-05","close":9381.1934},{"date":"2023-09-06","close":9280.1221},{"date":"2023-09-07","close":9188.2402},{"date":"2023-09-08","close":9427.1338},{"date":"2023-09-11","close":9041.2275},{"date":"2023-09-12","close":8839.0859},{"date":"2023-09-13","close":8710.4512},{"date":"2023-09-14","close":8930.9697},{"date":"2023-09-15","close":8894.2168},{"date":"2023-09-18","close":8710.4512},{"date":"2023-09-19","close":8489.9336},{"date":"2023-09-20","close":8701.2627},{"date":"2023-09-21","close":8379.6748},{"date":"2023-09-22","close":8416.4277},{"date":"2023-09-25","close":8177.5342},{"date":"2023-09-26","close":7947.8276},{"date":"2023-09-27","close":8379.6748},{"date":"2023-10-04","close":7957.0161},{"date":"2023-10-05","close":7810.0044},{"date":"2023-10-06","close":8030.522},{"date":"2023-10-10","close":7938.6392},{"date":"2023-10-11","close":8076.4624},{"date":"2023-10-12","close":8177.5342},{"date":"2023-10-13","close":7993.7686},{"date":"2023-10-16","close":10391.8984},{"date":"2023-10-17","close":12165.2295},{"date":"2023-10-18","close":11742.5703},{"date":"2023-10-19","close":10125.4404},{"date":"2023-10-20","close":8783.957},{"date":"2023-10-23","close":8058.0859},{"date":"2023-10-24","close":8002.9565},{"date":"2023-10-25","close":8002.9565},{"date":"2023-10-26","close":7543.5444},{"date":"2023-10-27","close":7690.5566},{"date":"2023-10-30","close":8122.4043},{"date":"2023-10-31","close":7607.8628},{"date":"2023-11-01","close":7534.3569},{"date":"2023-11-02","close":7782.4399},{"date":"2023-11-03","close":7920.2632},{"date":"2023-11-06","close":8113.2158},{"date":"2023-11-07","close":7957.0161},{"date":"2023-11-08","close":7810.0044},{"date":"2023-11-09","close":7773.251},{"date":"2023-11-10","close":7561.9214},{"date":"2023-11-13","close":7433.2861},{"date":"2023-11-14","close":7690.5566},{"date":"2023-11-15","close":7773.251},{"date":"2023-11-16","close":7837.5684},{"date":"2023-11-17","close":7515.98},{"date":"2023-11-20","close":7653.8037},{"date":"2023-11-21","close":7635.4272},{"date":"2023-11-22","close":7607.8628},{"date":"2023-11-23","close":7644.6157},{"date":"2023-11-24","close":7653.8037},{"date":"2023-11-27","close":7598.6743},{"date":"2023-11-28","close":7635.4272},{"date":"2023-11-29","close":7561.9214},{"date":"2023-11-30","close":7589.4863},{"date":"2023-12-01","close":7460.8511},{"date":"2023-12-04","close":7497.604},{"date":"2023-12-05","close":7414.9092},{"date":"2023-12-06","close":7497.604},{"date":"2023-12-07","close":7506.792},{"date":"2023-12-08","close":7672.1802},{"date":"2023-12-11","close":7672.1802},{"date":"2023-12-12","close":7635.4272},{"date":"2023-12-13","close":7515.98},{"date":"2023-12-14","close":7543.5444},{"date":"2023-12-15","close":7561.9214},{"date":"2023-12-18","close":7617.0508},{"date":"2023-12-19","close":7580.2974},{"date":"2023-12-20","close":7617.0508},{"date":"2023-12-21","close":7589.4863},{"date":"2023-12-22","close":7580.2974},{"date":"2023-12-26","close":7580.2974},{"date":"2023-12-27","close":7692.7373},{"date":"2023-12-28","close":7739.5874},{"date":"2024-01-02","close":7814.5469},{"date":"2024-01-03","close":7767.6968},{"date":"2024-01-04","close":7739.5874},{"date":"2024-01-05","close":7758.3271},{"date":"2024-01-08","close":7814.5469},{"date":"2024-01-09","close":7964.4663},{"date":"2024-01-10","close":8151.8657},{"date":"2024-01-11","close":7955.0962},{"date":"2024-01-12","close":7795.8071},{"date":"2024-01-15","close":7833.2866},{"date":"2024-01-16","close":7645.8877},{"date":"2024-01-17","close":7486.5981},{"date":"2024-01-18","close":7542.8179},{"date":"2024-01-19","close":7589.668},{"date":"2024-01-22","close":7627.1475},{"date":"2024-01-23","close":7627.1475},{"date":"2024-01-24","close":7617.7773},{"date":"2024-01-25","close":7570.9277},{"date":"2024-01-26","close":7608.4077},{"date":"2024-01-29","close":7524.0776},{"date":"2024-01-30","close":7495.9683},{"date":"2024-01-31","close":7495.9683},{"date":"2024-02-01","close":7486.5981},{"date":"2024-02-02","close":7542.8179},{"date":"2024-02-05","close":7552.188},{"date":"2024-02-06","close":7439.7485},{"date":"2024-02-07","close":7449.1187},{"date":"2024-02-08","close":7458.4883},{"date":"2024-02-13","close":7514.708},{"date":"2024-02-14","close":7542.8179},{"date":"2024-02-15","close":7552.188},{"date":"2024-02-16","close":7580.2974},{"date":"2024-02-19","close":7645.8877},{"date":"2024-02-20","close":7636.5176},{"date":"2024-02-21","close":7552.188},{"date":"2024-02-22","close":7580.2974},{"date":"2024-02-23","close":7514.708},{"date":"2024-02-26","close":7561.5576},{"date":"2024-02-27","close":7486.5981},{"date":"2024-02-28","close":7467.8579},{"date":"2024-02-29","close":7505.3379},{"date":"2024-03-04","close":7495.9683},{"date":"2024-03-05","close":7421.0083},{"date":"2024-03-06","close":7458.4883},{"date":"2024-03-07","close":7402.2686},{"date":"2024-03-08","close":7449.1187},{"date":"2024-03-11","close":7374.1587},{"date":"2024-03-12","close":7392.8989},{"date":"2024-03-13","close":7402.2686},{"date":"2024-03-14","close":7402.2686},{"date":"2024-03-15","close":7280.459},{"date":"2024-03-18","close":7299.1992},{"date":"2024-03-19","close":7271.0889},{"date":"2024-03-20","close":7214.8691},{"date":"2024-03-21","close":7289.8291},{"date":"2024-03-22","close":7299.1992},{"date":"2024-03-25","close":7308.5688},{"date":"2024-03-26","close":7364.7886},{"date":"2024-03-27","close":7364.7886},{"date":"2024-03-28","close":7346.0488},{"date":"2024-03-29","close":7336.6792},{"date":"2024-04-01","close":7336.6792},{"date":"2024-04-02","close":7196.1294},{"date":"2024-04-03","close":7214.8691},{"date":"2024-04-04","close":7252.3491},{"date":"2024-04-05","close":7252.3491},{"date":"2024-04-08","close":7355.4189},{"date":"2024-04-09","close":7346.0488},{"date":"2024-04-11","close":7346.0488},{"date":"2024-04-12","close":7364.7886},{"date":"2024-04-15","close":7046.21},{"date":"2024-04-16","close":6905.6606},{"date":"2024-04-17","close":6905.6606},{"date":"2024-04-18","close":6980.6201},{"date":"2024-04-19","close":7027.4697},{"date":"2024-04-22","close":6933.7705},{"date":"2024-04-23","close":6774.481},{"date":"2024-04-24","close":6858.811},{"date":"2024-04-25","close":6811.9609},{"date":"2024-04-26","close":6821.3311},{"date":"2024-04-29","close":6858.811},{"date":"2024-04-30","close":6924.4004},{"date":"2024-05-02","close":6961.8804},{"date":"2024-05-03","close":7008.73},{"date":"2024-05-07","close":7055.5801},{"date":"2024-05-08","close":7093.0601},{"date":"2024-05-09","close":7055.5801},{"date":"2024-05-10","close":7093.0601},{"date":"2024-05-13","close":7093.0601},{"date":"2024-05-14","close":7074.3198},{"date":"2024-05-16","close":7214.8691},{"date":"2024-05-17","close":7196.1294},{"date":"2024-05-20","close":7205.4995},{"date":"2024-05-21","close":7158.6494},{"date":"2024-05-22","close":7121.1694},{"date":"2024-05-23","close":6961.8804},{"date":"2024-05-24","close":6896.291},{"date":"2024-05-27","close":6924.4004},{"date":"2024-05-28","close":6915.0308},{"date":"2024-05-29","close":6924.4004},{"date":"2024-05-30","close":6943.1406},{"date":"2024-05-31","close":6989.9902},{"date":"2024-06-03","close":7027.4697},{"date":"2024-06-04","close":6989.9902},{"date":"2024-06-05","close":6961.8804},{"date":"2024-06-07","close":6952.5103},{"date":"2024-06-10","close":6971.25},{"date":"2024-06-11","close":6961.8804},{"date":"2024-06-12","close":7093.0601},{"date":"2024-06-13","close":7008.73},{"date":"2024-06-14","close":6980.6201},{"date":"2024-06-17","close":7121.1694},{"date":"2024-06-18","close":7130.5396},{"date":"2024-06-19","close":6849.4409},{"date":"2024-06-20","close":6793.2212},{"date":"2024-06-21","close":6840.0713},{"date":"2024-06-24","close":6783.8511},{"date":"2024-06-25","close":6755.7412},{"date":"2024-06-26","close":6783.8511},{"date":"2024-06-27","close":6699.5215},{"date":"2024-06-28","close":6643.3018},{"date":"2024-07-01","close":6652.6719},{"date":"2024-07-02","close":6615.1919},{"date":"2024-07-03","close":6512.1221},{"date":"2024-07-04","close":6427.7925},{"date":"2024-07-05","close":6362.2031},{"date":"2024-07-08","close":6465.2725},{"date":"2024-07-09","close":6390.313},{"date":"2024-07-10","close":6484.0127},{"date":"2024-07-11","close":6587.082},{"date":"2024-07-12","close":6587.082},{"date":"2024-07-15","close":6596.4521},{"date":"2024-07-16","close":6530.8618},{"date":"2024-07-17","close":6493.3823},{"date":"2024-07-18","close":6352.833},{"date":"2024-07-19","close":6427.7925},{"date":"2024-07-22","close":6334.0933},{"date":"2024-07-23","close":6277.873},{"date":"2024-07-24","close":6343.4634},{"date":"2024-07-25","close":6343.4634},{"date":"2024-07-26","close":6193.5439},{"date":"2024-07-29","close":6362.2031},{"date":"2024-07-30","close":6259.1333},{"date":"2024-07-31","close":6296.6133},{"date":"2024-08-01","close":6231.0234},{"date":"2024-08-02","close":6212.2837},{"date":"2024-08-05","close":5350.2471},{"date":"2024-08-06","close":5575.126},{"date":"2024-08-07","close":5706.3057},{"date":"2024-08-08","close":5612.606},{"date":"2024-08-09","close":5931.1846},{"date":"2024-08-12","close":6212.2837},{"date":"2024-08-13","close":6989.9902},{"date":"2024-08-14","close":6746.3716},{"date":"2024-08-16","close":7430.3784},{"date":"2024-08-19","close":7645.8877},{"date":"2024-08-20","close":7655.2573},{"date":"2024-08-21","close":7889.5068},{"date":"2024-08-22","close":7805.1768},{"date":"2024-08-23","close":7795.8071},{"date":"2024-08-26","close":7645.8877},{"date":"2024-08-27","close":7645.8877},{"date":"2024-08-28","close":7655.2573},{"date":"2024-08-29","close":7645.8877},{"date":"2024-08-30","close":7702.1074},{"date":"2024-09-02","close":7702.1074},{"date":"2024-09-03","close":7748.957},{"date":"2024-09-04","close":7702.1074},{"date":"2024-09-05","close":7346.0488},{"date":"2024-09-06","close":7008.73},{"date":"2024-09-09","close":7214.8691},{"date":"2024-09-10","close":6999.3604},{"date":"2024-09-11","close":7121.1694},{"date":"2024-09-12","close":7336.6792},{"date":"2024-09-13","close":7449.1187},{"date":"2024-09-19","close":7271.0889},{"date":"2024-09-20","close":7364.7886},{"date":"2024-09-23","close":7383.5283},{"date":"2024-09-24","close":7271.0889},{"date":"2024-09-25","close":7130.5396},{"date":"2024-09-26","close":7299.1992},{"date":"2024-09-27","close":7299.1992},{"date":"2024-09-30","close":7308.5688},{"date":"2024-10-02","close":7430.3784},{"date":"2024-10-04","close":7683.3672},{"date":"2024-10-07","close":7786.437},{"date":"2024-10-08","close":7730.2168},{"date":"2024-10-10","close":7495.9683},{"date":"2024-10-11","close":7552.188},{"date":"2024-10-14","close":7552.188},{"date":"2024-10-15","close":7346.0488},{"date":"2024-10-16","close":7346.0488},{"date":"2024-10-17","close":7242.9795},{"date":"2024-10-18","close":7261.7192},{"date":"2024-10-21","close":7280.459},{"date":"2024-10-22","close":7308.5688},{"date":"2024-10-23","close":7317.939},{"date":"2024-10-24","close":7186.7598},{"date":"2024-10-25","close":7242.9795},{"date":"2024-10-28","close":7627.1475},{"date":"2024-10-29","close":7636.5176},{"date":"2024-10-30","close":7777.0669},{"date":"2024-10-31","close":7720.8472},{"date":"2024-11-01","close":7777.0669},{"date":"2024-11-04","close":7711.4771},{"date":"2024-11-05","close":8179.9751},{"date":"2024-11-06","close":7514.708},{"date":"2024-11-07","close":7514.708},{"date":"2024-11-08","close":7495.9683},{"date":"2024-11-11","close":7308.5688},{"date":"2024-11-12","close":6849.4409},{"date":"2024-11-13","close":6587.082},{"date":"2024-11-14","close":6127.9536},{"date":"2024-11-15","close":6212.2837},{"date":"2024-11-18","close":6409.0527},{"date":"2024-11-19","close":6558.9722},{"date":"2024-11-20","close":6568.3418},{"date":"2024-11-21","close":6455.9023},{"date":"2024-11-22","close":6512.1221},{"date":"2024-11-25","close":6587.082},{"date":"2024-11-26","close":6502.7524},{"date":"2024-11-27","close":6465.2725},{"date":"2024-11-28","close":6455.9023},{"date":"2024-11-29","close":6259.1333},{"date":"2024-12-02","close":6202.9136},{"date":"2024-12-03","close":6184.1738},{"date":"2024-12-04","close":6240.3936},{"date":"2024-12-05","close":6156.064},{"date":"2024-12-06","close":6006.1445},{"date":"2024-12-09","close":5846.8555},{"date":"2024-12-10","close":6024.8843},{"date":"2024-12-11","close":6156.064},{"date":"2024-12-12","close":6287.2437},{"date":"2024-12-13","close":6343.4634},{"date":"2024-12-16","close":6399.6826},{"date":"2024-12-17","close":6409.0527},{"date":"2024-12-18","close":6343.4634},{"date":"2024-12-19","close":6343.4634},{"date":"2024-12-20","close":6249.7637},{"date":"2024-12-23","close":6305.9834},{"date":"2024-12-24","close":6277.873},{"date":"2024-12-26","close":6334.0933},{"date":"2024-12-27","close":6489.0557},{"date":"2024-12-30","close":6498.7407},{"date":"2025-01-02","close":6421.2593},{"date":"2025-01-03","close":6489.0557},{"date":"2025-01-06","close":6508.4258},{"date":"2025-01-07","close":6576.2222},{"date":"2025-01-08","close":6605.2773},{"date":"2025-01-09","close":6605.2773},{"date":"2025-01-10","close":6624.6479},{"date":"2025-01-13","close":6460.0},{"date":"2025-01-14","close":6479.3706},{"date":"2025-01-15","close":6450.3149},{"date":"2025-01-16","close":6392.2041},{"date":"2025-01-17","close":6353.4634},{"date":"2025-01-20","close":6305.0376},{"date":"2025-01-21","close":6343.7783},{"date":"2025-01-22","close":6469.6851},{"date":"2025-01-23","close":6421.2593},{"date":"2025-01-24","close":6392.2041},{"date":"2025-01-31","close":6208.186},{"date":"2025-02-03","close":6140.3896},{"date":"2025-02-04","close":6237.2412},{"date":"2025-02-05","close":6237.2412},{"date":"2025-02-06","close":6246.9268},{"date":"2025-02-07","close":6179.1304},{"date":"2025-02-10","close":6498.7407},{"date":"2025-02-11","close":6460.0},{"date":"2025-02-12","close":6295.3525},{"date":"2025-02-13","close":6295.3525},{"date":"2025-02-14","close":6305.0376},{"date":"2025-02-17","close":6305.0376},{"date":"2025-02-18","close":6440.6299},{"date":"2025-02-19","close":6527.7964},{"date":"2025-02-20","close":6721.4995},{"date":"2025-02-21","close":6682.7588},{"date":"2025-02-24","close":6644.0181},{"date":"2025-02-25","close":6644.0181},{"date":"2025-02-26","close":6624.6479},{"date":"2025-02-27","close":6595.5923},{"date":"2025-02-28","close":6566.5366},{"date":"2025-03-04","close":6556.8516},{"date":"2025-03-05","close":6537.4814},{"date":"2025-03-06","close":6489.0557},{"date":"2025-03-07","close":6556.8516},{"date":"2025-03-10","close":6614.9624},{"date":"2025-03-11","close":6576.2222},{"date":"2025-03-12","close":6702.1289},{"date":"2025-03-13","close":6721.4995},{"date":"2025-03-14","close":6731.1846},{"date":"2025-03-17","close":6721.4995},{"date":"2025-03-18","close":6711.814},{"date":"2025-03-19","close":6731.1846},{"date":"2025-03-20","close":6731.1846},{"date":"2025-03-21","close":6924.8877},{"date":"2025-03-24","close":6895.832},{"date":"2025-03-25","close":6895.832},{"date":"2025-03-26","close":6779.6104},{"date":"2025-03-27","close":6750.5547},{"date":"2025-03-28","close":6760.2397},{"date":"2025-03-31","close":6644.0181},{"date":"2025-04-01","close":6663.3882},{"date":"2025-04-02","close":6634.333},{"date":"2025-04-03","close":6585.9072},{"date":"2025-04-04","close":6605.2773},{"date":"2025-04-07","close":6392.2041},{"date":"2025-04-08","close":6295.3525},{"date":"2025-04-09","close":6275.9819},{"date":"2025-04-10","close":6450.3149},{"date":"2025-04-11","close":6489.0557},{"date":"2025-04-14","close":6547.1665},{"date":"2025-04-15","close":6566.5366},{"date":"2025-04-16","close":6566.5366},{"date":"2025-04-17","close":6595.5923},{"date":"2025-04-18","close":6605.2773},{"date":"2025-04-21","close":6779.6104},{"date":"2025-04-22","close":6779.6104},{"date":"2025-04-23","close":6769.9253},{"date":"2025-04-24","close":6769.9253},{"date":"2025-04-25","close":6769.9253},{"date":"2025-04-28","close":6731.1846},{"date":"2025-04-29","close":6721.4995},{"date":"2025-04-30","close":6653.7031},{"date":"2025-05-02","close":6624.6479},{"date":"2025-05-07","close":6644.0181},{"date":"2025-05-08","close":6721.4995},{"date":"2025-05-09","close":6798.9805},{"date":"2025-05-12","close":6798.9805},{"date":"2025-05-13","close":6857.0913},{"date":"2025-05-14","close":6818.3511},{"date":"2025-05-15","close":6866.7769},{"date":"2025-05-16","close":6769.9253},{"date":"2025-05-19","close":6789.2954},{"date":"2025-05-20","close":6769.9253},{"date":"2025-05-21","close":6808.6655},{"date":"2025-05-22","close":6818.3511},{"date":"2025-05-23","close":6828.0361},{"date":"2025-05-26","close":6818.3511},{"date":"2025-05-27","close":6789.2954},{"date":"2025-05-28","close":6789.2954},{"date":"2025-05-29","close":6798.9805},{"date":"2025-05-30","close":6740.8696},{"date":"2025-06-02","close":6750.5547},{"date":"2025-06-04","close":6740.8696},{"date":"2025-06-05","close":6779.6104},{"date":"2025-06-09","close":6828.0361},{"date":"2025-06-10","close":6837.7212},{"date":"2025-06-11","close":6837.7212},{"date":"2025-06-12","close":6973.3135},{"date":"2025-06-13","close":7641.5894},{"date":"2025-06-16","close":7554.4229},{"date":"2025-06-17","close":8087.1064},{"date":"2025-06-18","close":8038.6807},{"date":"2025-06-19","close":8077.4214},{"date":"2025-06-20","close":7719.0708},{"date":"2025-06-23","close":7844.9775},{"date":"2025-06-24","close":7205.7573},{"date":"2025-06-25","close":7341.3496},{"date":"2025-06-26","close":7535.0527},{"date":"2025-06-27","close":7496.312},{"date":"2025-06-30","close":7602.8486},{"date":"2025-07-01","close":7893.4033},{"date":"2025-07-02","close":7844.9775},{"date":"2025-07-03","close":7806.2368},{"date":"2025-07-04","close":7719.0708},{"date":"2025-07-07","close":7825.6074},{"date":"2025-07-08","close":7922.459},{"date":"2025-07-09","close":7922.459},{"date":"2025-07-10","close":7874.0332},{"date":"2025-07-11","close":7903.0884},{"date":"2025-07-14","close":7660.9595},{"date":"2025-07-15","close":7535.0527},{"date":"2025-07-16","close":7505.9971},{"date":"2025-07-17","close":7564.1079},{"date":"2025-07-18","close":7486.627},{"date":"2025-07-21","close":7360.7197},{"date":"2025-07-22","close":7118.5908},{"date":"2025-07-23","close":7118.5908},{"date":"2025-07-24","close":6973.3135},{"date":"2025-07-25","close":6992.6836},{"date":"2025-07-28","close":6982.9985},{"date":"2025-07-29","close":6982.9985},{"date":"2025-07-30","close":7050.7949},{"date":"2025-07-31","close":7031.4243},{"date":"2025-08-01","close":6837.7212},{"date":"2025-08-04","close":6866.7769},{"date":"2025-08-05","close":6963.6284},{"date":"2025-08-06","close":7021.7393},{"date":"2025-08-07","close":7012.0542},{"date":"2025-08-08","close":7021.7393},{"date":"2025-08-11","close":6924.8877},{"date":"2025-08-12","close":6866.7769},{"date":"2025-08-13","close":6953.9429},{"date":"2025-08-14","close":7050.7949},{"date":"2025-08-18","close":7147.6465},{"date":"2025-08-19","close":7099.2207},{"date":"2025-08-20","close":6973.3135},{"date":"2025-08-21","close":7089.5352},{"date":"2025-08-22","close":7041.1094},{"date":"2025-08-25","close":7002.3691},{"date":"2025-08-26","close":6973.3135},{"date":"2025-08-27","close":7157.3315},{"date":"2025-08-28","close":7215.4424},{"date":"2025-08-29","close":7099.2207},{"date":"2025-09-01","close":7186.3867},{"date":"2025-09-02","close":7167.0166},{"date":"2025-09-03","close":7147.6465},{"date":"2025-09-04","close":7196.0723},{"date":"2025-09-05","close":7205.7573},{"date":"2025-09-08","close":7176.7017},{"date":"2025-09-09","close":7554.4229},{"date":"2025-09-10","close":7525.3672},{"date":"2025-09-11","close":7612.5337},{"date":"2025-09-12","close":7438.2012},{"date":"2025-09-15","close":7283.2383},{"date":"2025-09-16","close":7331.6641},{"date":"2025-09-17","close":7331.6641},{"date":"2025-09-18","close":7360.7197},{"date":"2025-09-19","close":7570.0},{"date":"2025-09-22","close":7321.979},{"date":"2025-09-23","close":7215.4424},{"date":"2025-09-24","close":7128.2759},{"date":"2025-09-25","close":7147.6465},{"date":"2025-09-26","close":6992.6836},{"date":"2025-09-29","close":7021.7393},{"date":"2025-09-30","close":6982.9985},{"date":"2025-10-01","close":7031.4243},{"date":"2025-10-02","close":7070.165},{"date":"2025-10-10","close":6992.6836},{"date":"2025-10-13","close":7050.7949},{"date":"2025-10-14","close":7070.165},{"date":"2025-10-15","close":7283.2383},{"date":"2025-10-16","close":7215.4424},{"date":"2025-10-17","close":7089.5352},{"date":"2025-10-20","close":6924.8877},{"date":"2025-10-21","close":6934.5728},{"date":"2025-10-22","close":6915.2026},{"date":"2025-10-23","close":7079.8501},{"date":"2025-10-24","close":7186.3867},{"date":"2025-10-27","close":7186.3867},{"date":"2025-10-28","close":7128.2759},{"date":"2025-10-29","close":7021.7393},{"date":"2025-10-30","close":7070.165},{"date":"2025-10-31","close":7060.48},{"date":"2025-11-03","close":6837.7212},{"date":"2025-11-04","close":6731.1846},{"date":"2025-11-05","close":6692.4438},{"date":"2025-11-06","close":6692.4438},{"date":"2025-11-07","close":6769.9253},{"date":"2025-11-10","close":6828.0361},{"date":"2025-11-11","close":6828.0361},{"date":"2025-11-12","close":6857.0913},{"date":"2025-11-13","close":6992.6836},{"date":"2025-11-14","close":6789.2954},{"date":"2025-11-17","close":6779.6104},{"date":"2025-11-18","close":6634.333},{"date":"2025-11-19","close":6605.2773},{"date":"2025-11-20","close":6624.6479},{"date":"2025-11-21","close":6527.7964},{"date":"2025-11-24","close":6566.5366},{"date":"2025-11-25","close":6556.8516},{"date":"2025-11-26","close":6576.2222},{"date":"2025-11-27","close":6537.4814},{"date":"2025-11-28","close":6489.0557},{"date":"2025-12-01","close":6556.8516},{"date":"2025-12-02","close":6556.8516},{"date":"2025-12-03","close":6498.7407},{"date":"2025-12-04","close":6518.1108},{"date":"2025-12-05","close":6518.1108},{"date":"2025-12-08","close":6411.5742},{"date":"2025-12-09","close":6469.6851},{"date":"2025-12-10","close":6508.4258},{"date":"2025-12-11","close":6508.4258},{"date":"2025-12-12","close":6527.7964},{"date":"2025-12-15","close":6556.8516},{"date":"2025-12-16","close":6595.5923},{"date":"2025-12-17","close":6614.9624},{"date":"2025-12-18","close":6372.8335},{"date":"2025-12-19","close":6392.2041},{"date":"2025-12-22","close":6430.9448},{"date":"2025-12-23","close":6430.9448},{"date":"2025-12-24","close":6440.6299},{"date":"2025-12-26","close":6460.0},{"date":"2025-12-29","close":6630.0},{"date":"2025-12-30","close":6500.0},{"date":"2026-01-02","close":6400.0},{"date":"2026-01-05","close":6230.0},{"date":"2026-01-06","close":6190.0},{"date":"2026-01-07","close":6260.0},{"date":"2026-01-08","close":6170.0},{"date":"2026-01-09","close":6180.0},{"date":"2026-01-12","close":6290.0},{"date":"2026-01-13","close":6240.0},{"date":"2026-01-14","close":6250.0},{"date":"2026-01-15","close":6400.0},{"date":"2026-01-16","close":6450.0},{"date":"2026-01-19","close":6490.0},{"date":"2026-01-20","close":6450.0},{"date":"2026-01-21","close":6440.0},{"date":"2026-01-22","close":6460.0},{"date":"2026-01-23","close":6450.0},{"date":"2026-01-26","close":6540.0},{"date":"2026-01-27","close":6500.0},{"date":"2026-01-28","close":6440.0},{"date":"2026-01-29","close":6420.0},{"date":"2026-01-30","close":6430.0},{"date":"2026-02-02","close":6270.0},{"date":"2026-02-03","close":6340.0},{"date":"2026-02-04","close":6350.0},{"date":"2026-02-05","close":6350.0},{"date":"2026-02-06","close":6340.0},{"date":"2026-02-09","close":6330.0},{"date":"2026-02-10","close":6480.0},{"date":"2026-02-11","close":6420.0},{"date":"2026-02-12","close":6380.0},{"date":"2026-02-13","close":6450.0},{"date":"2026-02-19","close":6420.0},{"date":"2026-02-20","close":6400.0},{"date":"2026-02-23","close":6450.0},{"date":"2026-02-24","close":6450.0},{"date":"2026-02-25","close":6450.0},{"date":"2026-02-26","close":6400.0},{"date":"2026-02-27","close":6390.0},{"date":"2026-03-03","close":6420.0},{"date":"2026-03-04","close":6410.0},{"date":"2026-03-05","close":6370.0},{"date":"2026-03-06","close":6610.0},{"date":"2026-03-09","close":6670.0},{"date":"2026-03-10","close":6440.0},{"date":"2026-03-11","close":6370.0},{"date":"2026-03-12","close":6430.0},{"date":"2026-03-13","close":6380.0},{"date":"2026-03-16","close":6380.0},{"date":"2026-03-17","close":6460.0},{"date":"2026-03-18","close":6410.0},{"date":"2026-03-19","close":6480.0},{"date":"2026-03-20","close":6480.0},{"date":"2026-03-23","close":6480.0},{"date":"2026-03-24","close":6480.0},{"date":"2026-03-25","close":6450.0},{"date":"2026-03-26","close":6550.0},{"date":"2026-03-27","close":6430.0},{"date":"2026-03-30","close":6590.0},{"date":"2026-03-31","close":6390.0},{"date":"2026-04-01","close":6390.0},{"date":"2026-04-02","close":6400.0},{"date":"2026-04-03","close":6400.0},{"date":"2026-04-06","close":6370.0},{"date":"2026-04-07","close":6360.0},{"date":"2026-04-08","close":6370.0},{"date":"2026-04-09","close":6280.0},{"date":"2026-04-10","close":6310.0},{"date":"2026-04-13","close":6900.0},{"date":"2026-04-14","close":6770.0},{"date":"2026-04-15","close":6760.0},{"date":"2026-04-16","close":6850.0},{"date":"2026-04-17","close":6800.0},{"date":"2026-04-20","close":6770.0},{"date":"2026-04-21","close":6790.0},{"date":"2026-04-22","close":6740.0},{"date":"2026-04-23","close":6700.0},{"date":"2026-04-24","close":6740.0},{"date":"2026-04-27","close":6760.0},{"date":"2026-04-28","close":6740.0},{"date":"2026-04-29","close":6760.0},{"date":"2026-04-30","close":6770.0},{"date":"2026-05-04","close":6780.0},{"date":"2026-05-06","close":6510.0},{"date":"2026-05-07","close":6410.0},{"date":"2026-05-08","close":6350.0},{"date":"2026-05-11","close":6440.0},{"date":"2026-05-12","close":6390.0},{"date":"2026-05-13","close":6390.0},{"date":"2026-05-14","close":6390.0},{"date":"2026-05-15","close":6160.0},{"date":"2026-05-18","close":6010.0},{"date":"2026-05-19","close":6120.0},{"date":"2026-05-20","close":6220.0},{"date":"2026-05-21","close":6130.0},{"date":"2026-05-22","close":5980.0},{"date":"2026-05-26","close":6040.0},{"date":"2026-05-27","close":5920.0},{"date":"2026-05-28","close":5950.0},{"date":"2026-05-29","close":5780.0},{"date":"2026-06-01","close":5380.0},{"date":"2026-06-02","close":5390.0},{"date":"2026-06-04","close":5350.0},{"date":"2026-06-05","close":5290.0},{"date":"2026-06-08","close":5020.0},{"date":"2026-06-09","close":5160.0},{"date":"2026-06-10","close":5160.0},{"date":"2026-06-11","close":5170.0},{"date":"2026-06-12","close":5370.0},{"date":"2026-06-15","close":5410.0},{"date":"2026-06-16","close":5230.0},{"date":"2026-06-17","close":5290.0},{"date":"2026-06-18","close":5150.0},{"date":"2026-06-19","close":5070.0},{"date":"2026-06-22","close":4885.0},{"date":"2026-06-23","close":4630.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4460.0},{"date":"2026-06-26","close":4540.0},{"date":"2026-06-29","close":4700.0},{"date":"2026-06-30","close":4605.0},{"date":"2026-07-01","close":4580.0},{"date":"2026-07-02","close":4625.0},{"date":"2026-07-03","close":4650.0},{"date":"2026-07-06","close":4700.0},{"date":"2026-07-07","close":4675.0},{"date":"2026-07-08","close":4530.0},{"date":"2026-07-09","close":4600.0},{"date":"2026-07-10","close":4675.0},{"date":"2026-07-13","close":4650.0},{"date":"2026-07-14","close":4605.0},{"date":"2026-07-15","close":4675.0},{"date":"2026-07-16","close":4750.0},{"date":"2026-07-20","close":4690.0},{"date":"2026-07-21","close":4620.0},{"date":"2026-07-22","close":4660.0},{"date":"2026-07-23","close":4790.0},{"date":"2026-07-24","close":4765.0},{"date":"2026-07-27","close":4760.0},{"date":"2026-07-28","close":4675.0},{"date":"2026-07-29","close":4380.0},{"date":"2026-07-30","close":4425.0},{"date":"2026-07-31","close":4570.0},{"date":"2026-08-03","close":4960.0},{"date":"2026-08-04","close":5000.0},{"date":"2026-08-05","close":5290.0},{"date":"2026-08-06","close":5470.0},{"date":"2026-08-07","close":5590.0},{"date":"2026-08-10","close":5740.0},{"date":"2026-08-11","close":5820.0},{"date":"2026-08-12","close":5780.0},{"date":"2026-08-13","close":5680.0},{"date":"2026-08-14","close":5690.0},{"date":"2026-08-18","close":5600.0},{"date":"2026-08-19","close":5670.0},{"date":"2026-08-20","close":5730.0},{"date":"2026-08-21","close":5640.0},{"date":"2026-08-24","close":5750.0},{"date":"2026-08-25","close":5880.0},{"date":"2026-08-26","close":5860.0},{"date":"2026-08-27","close":5820.0},{"date":"2026-08-28","close":5800.0},{"date":"2026-08-31","close":5790.0},{"date":"2026-09-01","close":5750.0},{"date":"2026-09-02","close":5740.0},{"date":"2026-09-03","close":5770.0},{"date":"2026-09-04","close":5840.0},{"date":"2026-09-07","close":5930.0},{"date":"2026-09-08","close":5970.0},{"date":"2026-09-09","close":6080.0},{"date":"2026-09-10","close":6050.0},{"date":"2026-09-11","close":6150.0},{"date":"2026-09-14","close":6150.0},{"date":"2026-09-15","close":6140.0},{"date":"2026-09-16","close":6190.0},{"date":"2026-09-17","close":6150.0},{"date":"2026-09-18","close":6300.0},{"date":"2026-09-21","close":6220.0},{"date":"2026-09-22","close":5960.0},{"date":"2026-09-23","close":5760.0},{"date":"2026-09-28","close":5780.0},{"date":"2026-09-29","close":5880.0},{"date":"2026-09-30","close":5630.0},{"date":"2026-10-01","close":5440.0},{"date":"2026-10-02","close":5550.0},{"date":"2026-10-06","close":5540.0},{"date":"2026-10-07","close":5600.0},{"date":"2026-10-08","close":5630.0},{"date":"2026-10-12","close":5540.0},{"date":"2026-10-13","close":5600.0},{"date":"2026-10-14","close":5620.0},{"date":"2026-10-15","close":5500.0},{"date":"2026-10-16","close":5700.0},{"date":"2026-10-19","close":5650.0},{"date":"2026-10-20","close":5700.0},{"date":"2026-10-21","close":5500.0},{"date":"2026-10-22","close":5570.0},{"date":"2026-10-23","close":5340.0}],"chart_data":[{"date":"2024-10-23","open":7290,"high":7327,"low":7159,"close":7318,"volume":9787,"rsi_14":50.39,"sma_20":7895.5,"sma_60":7566.5,"sma_120":7432.58},{"date":"2024-10-24","open":7280,"high":7280,"low":7037,"close":7187,"volume":15978,"rsi_14":40.0,"sma_20":7885.0,"sma_60":7582.67,"sma_120":7435.5},{"date":"2024-10-25","open":7187,"high":7355,"low":7046,"close":7243,"volume":16941,"rsi_14":28.44,"sma_20":7883.5,"sma_60":7598.67,"sma_120":7439.33},{"date":"2024-10-28","open":7252,"high":7627,"low":7215,"close":7627,"volume":26855,"rsi_14":43.88,"sma_20":7910.0,"sma_60":7621.5,"sma_120":7446.5},{"date":"2024-10-29","open":7627,"high":7824,"low":7402,"close":7637,"volume":21320,"rsi_14":46.27,"sma_20":7928.0,"sma_60":7647.17,"sma_120":7453.42},{"date":"2024-10-30","open":7637,"high":7880,"low":7580,"close":7777,"volume":57002,"rsi_14":62.1,"sma_20":7953.5,"sma_60":7672.33,"sma_120":7461.0},{"date":"2024-10-31","open":7711,"high":7786,"low":7496,"close":7721,"volume":48911,"rsi_14":57.26,"sma_20":7975.5,"sma_60":7698.33,"sma_120":7467.75},{"date":"2024-11-01","open":7721,"high":7843,"low":7599,"close":7777,"volume":42268,"rsi_14":62.6,"sma_20":7994.0,"sma_60":7724.67,"sma_120":7474.58},{"date":"2024-11-04","open":7824,"high":7899,"low":7496,"close":7711,"volume":33714,"rsi_14":66.96,"sma_20":7995.5,"sma_60":7751.0,"sma_120":7480.42},{"date":"2024-11-05","open":7721,"high":8339,"low":7721,"close":8180,"volume":126120,"rsi_14":76.97,"sma_20":8016.5,"sma_60":7786.0,"sma_120":7490.08},{"date":"2024-11-06","open":8283,"high":8311,"low":7515,"close":7515,"volume":94948,"rsi_14":56.44,"sma_20":8005.0,"sma_60":7824.5,"sma_120":7494.17},{"date":"2024-11-07","open":7395,"high":7588,"low":7230,"close":7515,"volume":45023,"rsi_14":58.82,"sma_20":8013.5,"sma_60":7861.5,"sma_120":7499.17},{"date":"2024-11-08","open":7655,"high":7749,"low":7496,"close":7496,"volume":24936,"rsi_14":54.55,"sma_20":8010.5,"sma_60":7893.33,"sma_120":7502.75},{"date":"2024-11-11","open":7440,"high":7524,"low":7140,"close":7309,"volume":39533,"rsi_14":50.0,"sma_20":8001.0,"sma_60":7923.5,"sma_120":7504.83},{"date":"2024-11-12","open":7290,"high":7290,"low":6821,"close":6849,"volume":45803,"rsi_14":42.14,"sma_20":7974.5,"sma_60":7939.83,"sma_120":7501.58},{"date":"2024-11-13","open":6793,"high":6803,"low":6465,"close":6587,"volume":53960,"rsi_14":40.36,"sma_20":7934.0,"sma_60":7946.5,"sma_120":7496.17},{"date":"2024-11-14","open":6587,"high":6728,"low":6128,"close":6128,"volume":54613,"rsi_14":34.13,"sma_20":7874.5,"sma_60":7931.17,"sma_120":7486.58},{"date":"2024-11-15","open":6137,"high":6343,"low":5950,"close":6212,"volume":53139,"rsi_14":27.99,"sma_20":7818.5,"sma_60":7921.67,"sma_120":7478.17},{"date":"2024-11-18","open":6222,"high":6447,"low":6147,"close":6409,"volume":78726,"rsi_14":31.96,"sma_20":7772.0,"sma_60":7903.5,"sma_120":7471.83},{"date":"2024-11-19","open":6409,"high":6671,"low":6381,"close":6559,"volume":25551,"rsi_14":32.14,"sma_20":7732.0,"sma_60":7884.17,"sma_120":7468.25},{"date":"2024-11-20","open":7027,"high":7037,"low":6484,"close":6568,"volume":152085,"rsi_14":32.87,"sma_20":7692.0,"sma_60":7864.83,"sma_120":7465.33},{"date":"2024-11-21","open":6475,"high":6662,"low":6437,"close":6456,"volume":28195,"rsi_14":30.68,"sma_20":7653.0,"sma_60":7839.33,"sma_120":7461.17},{"date":"2024-11-22","open":6456,"high":6540,"low":6409,"close":6512,"volume":29095,"rsi_14":32.42,"sma_20":7614.0,"sma_60":7816.33,"sma_120":7457.58},{"date":"2024-11-25","open":6512,"high":6606,"low":6437,"close":6587,"volume":25884,"rsi_14":23.6,"sma_20":7558.5,"sma_60":7794.83,"sma_120":7454.58},{"date":"2024-11-26","open":6521,"high":6662,"low":6437,"close":6503,"volume":30582,"rsi_14":29.23,"sma_20":7498.0,"sma_60":7774.5,"sma_120":7450.67},{"date":"2024-11-27","open":6503,"high":6559,"low":6428,"close":6465,"volume":19876,"rsi_14":24.5,"sma_20":7428.0,"sma_60":7753.5,"sma_120":7446.0},{"date":"2024-11-28","open":6475,"high":6793,"low":6400,"close":6456,"volume":14183,"rsi_14":26.18,"sma_20":7360.5,"sma_60":7732.17,"sma_120":7440.92},{"date":"2024-11-29","open":6400,"high":6456,"low":6165,"close":6259,"volume":39960,"rsi_14":26.07,"sma_20":7279.5,"sma_60":7707.5,"sma_120":7434.42},{"date":"2024-12-02","open":6269,"high":6306,"low":6044,"close":6203,"volume":41661,"rsi_14":31.94,"sma_20":7199.0,"sma_60":7680.83,"sma_120":7427.67},{"date":"2024-12-03","open":6184,"high":6203,"low":6109,"close":6184,"volume":11072,"rsi_14":36.97,"sma_20":7092.5,"sma_60":7653.83,"sma_120":7420.83},{"date":"2024-12-04","open":6053,"high":6240,"low":6044,"close":6240,"volume":18504,"rsi_14":54.92,"sma_20":7024.5,"sma_60":7627.0,"sma_120":7414.33},{"date":"2024-12-05","open":6240,"high":6240,"low":6044,"close":6156,"volume":17635,"rsi_14":47.54,"sma_20":6944.5,"sma_60":7599.5,"sma_120":7407.17},{"date":"2024-12-06","open":6128,"high":6137,"low":5828,"close":6006,"volume":20516,"rsi_14":31.62,"sma_20":6865.0,"sma_60":7575.67,"sma_120":7397.5},{"date":"2024-12-09","open":5856,"high":5950,"low":5809,"close":5847,"volume":18457,"rsi_14":17.8,"sma_20":6787.0,"sma_60":7555.0,"sma_120":7387.17},{"date":"2024-12-10","open":5875,"high":6100,"low":5875,"close":6025,"volume":15891,"rsi_14":28.68,"sma_20":6743.0,"sma_60":7533.83,"sma_120":7378.67},{"date":"2024-12-11","open":6044,"high":6287,"low":6044,"close":6156,"volume":12944,"rsi_14":38.41,"sma_20":6720.0,"sma_60":7518.83,"sma_120":7370.08},{"date":"2024-12-12","open":6194,"high":6325,"low":6194,"close":6287,"volume":9305,"rsi_14":41.78,"sma_20":6728.5,"sma_60":7504.0,"sma_120":7362.58},{"date":"2024-12-13","open":6325,"high":6353,"low":6194,"close":6343,"volume":8666,"rsi_14":40.97,"sma_20":6735.5,"sma_60":7486.33,"sma_120":7358.08},{"date":"2024-12-16","open":6343,"high":6428,"low":6297,"close":6400,"volume":12134,"rsi_14":46.1,"sma_20":6735.0,"sma_60":7467.67,"sma_120":7354.58},{"date":"2024-12-17","open":6400,"high":6418,"low":6325,"close":6409,"volume":3928,"rsi_14":47.83,"sma_20":6727.0,"sma_60":7452.33,"sma_120":7350.75},{"date":"2024-12-18","open":6409,"high":6447,"low":6334,"close":6343,"volume":2584,"rsi_14":45.83,"sma_20":6715.0,"sma_60":7434.17,"sma_120":7346.83},{"date":"2024-12-19","open":6343,"high":6400,"low":6212,"close":6343,"volume":6265,"rsi_14":53.66,"sma_20":6709.0,"sma_60":7415.67,"sma_120":7343.17},{"date":"2024-12-20","open":6297,"high":6343,"low":6100,"close":6250,"volume":37974,"rsi_14":51.97,"sma_20":6695.0,"sma_60":7397.5,"sma_120":7338.42},{"date":"2024-12-23","open":6250,"high":6315,"low":6203,"close":6306,"volume":5733,"rsi_14":54.96,"sma_20":6680.0,"sma_60":7382.83,"sma_120":7334.92},{"date":"2024-12-24","open":6306,"high":6372,"low":6250,"close":6278,"volume":9585,"rsi_14":51.56,"sma_20":6668.0,"sma_60":7364.67,"sma_120":7331.67},{"date":"2024-12-26","open":6278,"high":6334,"low":6231,"close":6334,"volume":11004,"rsi_14":57.6,"sma_20":6661.0,"sma_60":7347.5,"sma_120":7328.83},{"date":"2024-12-27","open":6489,"high":6489,"low":6402,"close":6489,"volume":4591,"rsi_14":62.61,"sma_20":6651.5,"sma_60":7329.17,"sma_120":7325.83},{"date":"2024-12-30","open":6344,"high":6576,"low":6344,"close":6499,"volume":8000,"rsi_14":73.74,"sma_20":6653.0,"sma_60":7308.83,"sma_120":7323.83},{"date":"2025-01-02","open":6479,"high":6479,"low":6266,"close":6421,"volume":8832,"rsi_14":61.36,"sma_20":6653.5,"sma_60":7282.67,"sma_120":7321.92},{"date":"2025-01-03","open":6412,"high":6518,"low":6344,"close":6489,"volume":19460,"rsi_14":58.02,"sma_20":6658.5,"sma_60":7255.83,"sma_120":7321.17},{"date":"2025-01-06","open":6450,"high":6518,"low":6441,"close":6508,"volume":7530,"rsi_14":50.72,"sma_20":6661.5,"sma_60":7230.33,"sma_120":7319.67},{"date":"2025-01-07","open":6508,"high":6576,"low":6450,"close":6576,"volume":10491,"rsi_14":51.43,"sma_20":6672.5,"sma_60":7210.17,"sma_120":7319.42},{"date":"2025-01-08","open":6528,"high":6654,"low":6479,"close":6605,"volume":10367,"rsi_14":49.25,"sma_20":6693.0,"sma_60":7189.5,"sma_120":7318.58},{"date":"2025-01-09","open":6605,"high":6702,"low":6537,"close":6605,"volume":6024,"rsi_14":48.48,"sma_20":6722.0,"sma_60":7170.0,"sma_120":7316.83},{"date":"2025-01-10","open":6634,"high":6634,"low":6518,"close":6625,"volume":3995,"rsi_14":55.74,"sma_20":6742.5,"sma_60":7153.33,"sma_120":7315.25},{"date":"2025-01-13","open":6625,"high":6625,"low":6441,"close":6460,"volume":4366,"rsi_14":43.59,"sma_20":6747.5,"sma_60":7133.83,"sma_120":7312.17},{"date":"2025-01-14","open":6460,"high":6499,"low":6441,"close":6479,"volume":1201,"rsi_14":51.43,"sma_20":6746.5,"sma_60":7116.5,"sma_120":7309.83},{"date":"2025-01-15","open":6479,"high":6518,"low":6441,"close":6450,"volume":8417,"rsi_14":44.78,"sma_20":6741.0,"sma_60":7098.33,"sma_120":7307.58},{"date":"2025-01-16","open":6450,"high":6586,"low":6344,"close":6392,"volume":13893,"rsi_14":42.86,"sma_20":6729.5,"sma_60":7078.83,"sma_120":7306.08},{"date":"2025-01-17","open":6392,"high":6431,"low":6353,"close":6353,"volume":2308,"rsi_14":35.29,"sma_20":6715.5,"sma_60":7058.17,"sma_120":7303.58},{"date":"2025-01-20","open":6353,"high":6431,"low":6228,"close":6305,"volume":11486,"rsi_14":35.82,"sma_20":6702.5,"sma_60":7036.5,"sma_120":7301.5},{"date":"2025-01-21","open":6305,"high":6344,"low":6257,"close":6344,"volume":3091,"rsi_14":38.57,"sma_20":6691.5,"sma_60":7017.83,"sma_120":7300.25},{"date":"2025-01-22","open":6315,"high":6489,"low":6295,"close":6470,"volume":11124,"rsi_14":53.33,"sma_20":6692.0,"sma_60":7000.33,"sma_120":7299.5},{"date":"2025-01-23","open":6470,"high":6470,"low":6353,"close":6421,"volume":4048,"rsi_14":45.21,"sma_20":6687.0,"sma_60":6975.17,"sma_120":7298.33},{"date":"2025-01-24","open":6421,"high":6460,"low":6111,"close":6392,"volume":13719,"rsi_14":41.89,"sma_20":6682.0,"sma_60":6949.33,"sma_120":7298.25},{"date":"2025-01-31","open":6392,"high":6412,"low":6208,"close":6208,"volume":4564,"rsi_14":27.91,"sma_20":6664.5,"sma_60":6917.83,"sma_120":7295.08},{"date":"2025-02-03","open":6208,"high":6266,"low":6063,"close":6140,"volume":9460,"rsi_14":23.33,"sma_20":6646.5,"sma_60":6886.17,"sma_120":7292.25},{"date":"2025-02-04","open":6140,"high":6266,"low":6131,"close":6237,"volume":6265,"rsi_14":31.0,"sma_20":6633.0,"sma_60":6855.17,"sma_120":7289.92},{"date":"2025-02-05","open":6228,"high":6247,"low":6179,"close":6237,"volume":5218,"rsi_14":29.59,"sma_20":6623.5,"sma_60":6825.33,"sma_120":7288.17},{"date":"2025-02-06","open":6237,"high":6257,"low":6179,"close":6247,"volume":7393,"rsi_14":36.59,"sma_20":6611.0,"sma_60":6787.33,"sma_120":7286.67},{"date":"2025-02-07","open":6247,"high":6286,"low":6150,"close":6179,"volume":6858,"rsi_14":32.18,"sma_20":6594.0,"sma_60":6760.0,"sma_120":7292.25},{"date":"2025-02-10","open":6179,"high":6586,"low":6160,"close":6499,"volume":23288,"rsi_14":52.14,"sma_20":6590.0,"sma_60":6735.67,"sma_120":7298.58},{"date":"2025-02-11","open":6499,"high":6586,"low":6441,"close":6460,"volume":3864,"rsi_14":53.04,"sma_20":6582.5,"sma_60":6713.5,"sma_120":7303.42},{"date":"2025-02-12","open":6470,"high":7060,"low":6295,"close":6295,"volume":87379,"rsi_14":47.66,"sma_20":6566.5,"sma_60":6691.83,"sma_120":7307.67},{"date":"2025-02-13","open":6363,"high":6392,"low":6257,"close":6295,"volume":13747,"rsi_14":49.59,"sma_20":6549.5,"sma_60":6678.33,"sma_120":7309.08},{"date":"2025-02-14","open":6295,"high":6344,"low":6257,"close":6305,"volume":5448,"rsi_14":48.33,"sma_20":6541.5,"sma_60":6669.67,"sma_120":7308.08},{"date":"2025-02-17","open":6305,"high":6344,"low":6276,"close":6305,"volume":4589,"rsi_14":42.06,"sma_20":6532.5,"sma_60":6669.17,"sma_120":7300.17},{"date":"2025-02-18","open":6344,"high":6441,"low":6334,"close":6441,"volume":9731,"rsi_14":50.86,"sma_20":6532.0,"sma_60":6669.5,"sma_120":7295.58},{"date":"2025-02-19","open":6441,"high":6615,"low":6392,"close":6528,"volume":9674,"rsi_14":55.74,"sma_20":6539.0,"sma_60":6667.83,"sma_120":7285.67},{"date":"2025-02-20","open":6528,"high":6721,"low":6499,"close":6721,"volume":22876,"rsi_14":71.54,"sma_20":6558.0,"sma_60":6666.83,"sma_120":7275.5},{"date":"2025-02-21","open":6663,"high":6712,"low":6557,"close":6683,"volume":12324,"rsi_14":73.33,"sma_20":6577.5,"sma_60":6665.0,"sma_120":7264.92},{"date":"2025-02-24","open":6605,"high":6673,"low":6479,"close":6644,"volume":4139,"rsi_14":68.42,"sma_20":6593.0,"sma_60":6664.5,"sma_120":7251.92},{"date":"2025-02-25","open":6644,"high":6644,"low":6489,"close":6644,"volume":18927,"rsi_14":68.42,"sma_20":6602.0,"sma_60":6663.0,"sma_120":7239.67},{"date":"2025-02-26","open":6596,"high":6634,"low":6567,"close":6625,"volume":3770,"rsi_14":66.96,"sma_20":6612.5,"sma_60":6659.83,"sma_120":7227.33},{"date":"2025-02-27","open":6586,"high":6625,"low":6547,"close":6596,"volume":5579,"rsi_14":69.37,"sma_20":6623.0,"sma_60":6657.67,"sma_120":7216.08},{"date":"2025-02-28","open":6586,"high":6586,"low":6460,"close":6567,"volume":6215,"rsi_14":54.32,"sma_20":6641.5,"sma_60":6655.67,"sma_120":7204.58},{"date":"2025-03-04","open":6499,"high":6567,"low":6441,"close":6557,"volume":4746,"rsi_14":56.41,"sma_20":6663.0,"sma_60":6653.67,"sma_120":7192.92},{"date":"2025-03-05","open":6557,"high":6557,"low":6441,"close":6537,"volume":9181,"rsi_14":69.84,"sma_20":6678.5,"sma_60":6654.83,"sma_120":7181.17},{"date":"2025-03-06","open":6537,"high":6567,"low":6489,"close":6489,"volume":3659,"rsi_14":64.71,"sma_20":6691.5,"sma_60":6656.17,"sma_120":7168.5},{"date":"2025-03-07","open":6489,"high":6576,"low":6470,"close":6557,"volume":10763,"rsi_14":67.57,"sma_20":6707.5,"sma_60":6659.0,"sma_120":7156.42},{"date":"2025-03-10","open":6557,"high":6683,"low":6460,"close":6615,"volume":11076,"rsi_14":70.0,"sma_20":6730.0,"sma_60":6661.83,"sma_120":7144.42},{"date":"2025-03-11","open":6596,"high":6596,"low":6489,"close":6576,"volume":7699,"rsi_14":60.0,"sma_20":6734.0,"sma_60":6665.5,"sma_120":7132.5},{"date":"2025-03-12","open":6576,"high":6731,"low":6576,"close":6702,"volume":12311,"rsi_14":62.16,"sma_20":6746.5,"sma_60":6674.0,"sma_120":7124.83},{"date":"2025-03-13","open":6702,"high":6838,"low":6673,"close":6721,"volume":7595,"rsi_14":50.0,"sma_20":6768.5,"sma_60":6685.67,"sma_120":7120.33},{"date":"2025-03-14","open":6721,"high":6847,"low":6654,"close":6731,"volume":7315,"rsi_14":54.72,"sma_20":6791.0,"sma_60":6694.33,"sma_120":7114.08},{"date":"2025-03-17","open":6731,"high":6731,"low":6634,"close":6721,"volume":3911,"rsi_14":58.0,"sma_20":6812.5,"sma_60":6700.5,"sma_120":7109.67},{"date":"2025-03-18","open":6721,"high":6741,"low":6663,"close":6712,"volume":2714,"rsi_14":56.86,"sma_20":6833.5,"sma_60":6704.17,"sma_120":7104.08},{"date":"2025-03-19","open":6712,"high":6731,"low":6654,"close":6731,"volume":2160,"rsi_14":60.78,"sma_20":6848.5,"sma_60":6707.17,"sma_120":7096.75},{"date":"2025-03-20","open":6731,"high":6760,"low":6673,"close":6731,"volume":7647,"rsi_14":64.58,"sma_20":6859.0,"sma_60":6709.17,"sma_120":7088.42},{"date":"2025-03-21","open":6731,"high":6944,"low":6586,"close":6925,"volume":22517,"rsi_14":78.46,"sma_20":6869.5,"sma_60":6714.33,"sma_120":7083.33},{"date":"2025-03-24","open":6896,"high":6896,"low":6692,"close":6896,"volume":14411,"rsi_14":76.12,"sma_20":6880.5,"sma_60":6720.17,"sma_120":7077.17},{"date":"2025-03-25","open":6857,"high":6944,"low":6780,"close":6896,"volume":8724,"rsi_14":78.46,"sma_20":6893.5,"sma_60":6726.0,"sma_120":7070.83},{"date":"2025-03-26","open":6780,"high":6838,"low":6712,"close":6780,"volume":13466,"rsi_14":70.83,"sma_20":6900.5,"sma_60":6731.5,"sma_120":7064.5},{"date":"2025-03-27","open":6799,"high":6809,"low":6712,"close":6751,"volume":2940,"rsi_14":64.71,"sma_20":6907.0,"sma_60":6735.5,"sma_120":7059.17},{"date":"2025-03-28","open":6702,"high":6770,"low":6702,"close":6760,"volume":8353,"rsi_14":61.9,"sma_20":6915.5,"sma_60":6740.17,"sma_120":7052.42},{"date":"2025-03-31","open":6760,"high":6760,"low":6567,"close":6644,"volume":9668,"rsi_14":54.93,"sma_20":6919.5,"sma_60":6741.83,"sma_120":7044.67},{"date":"2025-04-01","open":6644,"high":6731,"low":6576,"close":6663,"volume":16274,"rsi_14":46.67,"sma_20":6925.0,"sma_60":6744.83,"sma_120":7037.0},{"date":"2025-04-02","open":6663,"high":6663,"low":6499,"close":6634,"volume":9433,"rsi_14":42.62,"sma_20":6930.0,"sma_60":6747.17,"sma_120":7028.0},{"date":"2025-04-03","open":6625,"high":6625,"low":6508,"close":6586,"volume":10025,"rsi_14":38.46,"sma_20":6935.0,"sma_60":6750.0,"sma_120":7016.33},{"date":"2025-04-04","open":6518,"high":6605,"low":6392,"close":6605,"volume":16082,"rsi_14":40.91,"sma_20":6937.5,"sma_60":6752.0,"sma_120":7003.92},{"date":"2025-04-07","open":6586,"high":6586,"low":6111,"close":6392,"volume":27521,"rsi_14":31.03,"sma_20":6926.0,"sma_60":6750.0,"sma_120":6990.17},{"date":"2025-04-08","open":6392,"high":6460,"low":6286,"close":6295,"volume":5297,"rsi_14":26.32,"sma_20":6911.5,"sma_60":6745.17,"sma_120":6977.67},{"date":"2025-04-09","open":6276,"high":6315,"low":6179,"close":6276,"volume":9420,"rsi_14":25.77,"sma_20":6889.5,"sma_60":6739.5,"sma_120":6964.5},{"date":"2025-04-10","open":6286,"high":6489,"low":6286,"close":6450,"volume":7758,"rsi_14":24.21,"sma_20":6875.5,"sma_60":6736.83,"sma_120":6953.42},{"date":"2025-04-11","open":6450,"high":6489,"low":6392,"close":6489,"volume":1739,"rsi_14":28.12,"sma_20":6863.0,"sma_60":6734.5,"sma_120":6943.92},{"date":"2025-04-14","open":6489,"high":6625,"low":6421,"close":6547,"volume":7923,"rsi_14":32.35,"sma_20":6854.0,"sma_60":6736.0,"sma_120":6934.92},{"date":"2025-04-15","open":6547,"high":6596,"low":6412,"close":6567,"volume":9622,"rsi_14":38.04,"sma_20":6846.5,"sma_60":6737.5,"sma_120":6927.0},{"date":"2025-04-16","open":6567,"high":6567,"low":6460,"close":6567,"volume":7236,"rsi_14":39.33,"sma_20":6838.0,"sma_60":6739.5,"sma_120":6918.92},{"date":"2025-04-17","open":6567,"high":6605,"low":6508,"close":6596,"volume":2465,"rsi_14":40.66,"sma_20":6831.0,"sma_60":6743.0,"sma_120":6910.92},{"date":"2025-04-18","open":6596,"high":6625,"low":6537,"close":6605,"volume":3784,"rsi_14":47.5,"sma_20":6814.5,"sma_60":6747.33,"sma_120":6902.75},{"date":"2025-04-21","open":6605,"high":6780,"low":6605,"close":6780,"volume":14297,"rsi_14":56.25,"sma_20":6808.5,"sma_60":6755.5,"sma_120":6896.0},{"date":"2025-04-22","open":6780,"high":6818,"low":6712,"close":6780,"volume":4575,"rsi_14":58.06,"sma_20":6802.5,"sma_60":6763.0,"sma_120":6890.42},{"date":"2025-04-23","open":6770,"high":6847,"low":6712,"close":6770,"volume":5316,"rsi_14":60.67,"sma_20":6802.0,"sma_60":6768.17,"sma_120":6884.25},{"date":"2025-04-24","open":6770,"high":6789,"low":6683,"close":6770,"volume":8828,"rsi_14":59.77,"sma_20":6803.0,"sma_60":6774.17,"sma_120":6874.67},{"date":"2025-04-25","open":6770,"high":6847,"low":6634,"close":6770,"volume":6155,"rsi_14":80.0,"sma_20":6803.5,"sma_60":6780.67,"sma_120":6865.0},{"date":"2025-04-28","open":6770,"high":6780,"low":6702,"close":6731,"volume":5365,"rsi_14":88.14,"sma_20":6808.0,"sma_60":6789.67,"sma_120":6853.75},{"date":"2025-04-29","open":6712,"high":6780,"low":6673,"close":6721,"volume":4746,"rsi_14":89.66,"sma_20":6811.0,"sma_60":6799.67,"sma_120":6842.92},{"date":"2025-04-30","open":6721,"high":6760,"low":6644,"close":6654,"volume":11257,"rsi_14":72.34,"sma_20":6812.0,"sma_60":6806.83,"sma_120":6831.0},{"date":"2025-05-02","open":6634,"high":6634,"low":6518,"close":6625,"volume":20310,"rsi_14":65.22,"sma_20":6814.0,"sma_60":6813.5,"sma_120":6819.42},{"date":"2025-05-07","open":6596,"high":6683,"low":6576,"close":6644,"volume":11722,"rsi_14":61.9,"sma_20":6816.0,"sma_60":6820.33,"sma_120":6803.83},{"date":"2025-05-08","open":6644,"high":6741,"low":6644,"close":6721,"volume":6504,"rsi_14":66.67,"sma_20":6833.0,"sma_60":6829.67,"sma_120":6794.83},{"date":"2025-05-09","open":6721,"high":6973,"low":6692,"close":6799,"volume":6607,"rsi_14":71.43,"sma_20":6859.0,"sma_60":6834.83,"sma_120":6785.25},{"date":"2025-05-12","open":6780,"high":6828,"low":6712,"close":6799,"volume":9128,"rsi_14":69.81,"sma_20":6886.0,"sma_60":6840.67,"sma_120":6777.08},{"date":"2025-05-13","open":6799,"high":7012,"low":6751,"close":6857,"volume":19333,"rsi_14":72.41,"sma_20":6907.0,"sma_60":6850.33,"sma_120":6771.08},{"date":"2025-05-14","open":6847,"high":6847,"low":6760,"close":6818,"volume":6594,"rsi_14":54.55,"sma_20":6924.0,"sma_60":6859.33,"sma_120":6768.83},{"date":"2025-05-15","open":6818,"high":6867,"low":6721,"close":6867,"volume":9114,"rsi_14":59.18,"sma_20":6940.5,"sma_60":6869.0,"sma_120":6769.33},{"date":"2025-05-16","open":6847,"high":6847,"low":6702,"close":6770,"volume":12237,"rsi_14":50.0,"sma_20":6951.0,"sma_60":6877.0,"sma_120":6773.08},{"date":"2025-05-19","open":6944,"high":6944,"low":6731,"close":6789,"volume":11791,"rsi_14":51.67,"sma_20":6962.5,"sma_60":6883.0,"sma_120":6776.25},{"date":"2025-05-20","open":6789,"high":6828,"low":6741,"close":6770,"volume":3453,"rsi_14":50.0,"sma_20":6971.5,"sma_60":6887.17,"sma_120":6777.5},{"date":"2025-05-21","open":6770,"high":7022,"low":6634,"close":6809,"volume":62684,"rsi_14":56.45,"sma_20":6982.0,"sma_60":6888.67,"sma_120":6777.75},{"date":"2025-05-22","open":6809,"high":6828,"low":6692,"close":6818,"volume":23229,"rsi_14":58.06,"sma_20":6984.0,"sma_60":6891.0,"sma_120":6778.0},{"date":"2025-05-23","open":6780,"high":6828,"low":6751,"close":6828,"volume":3110,"rsi_14":66.07,"sma_20":6986.5,"sma_60":6894.17,"sma_120":6779.33},{"date":"2025-05-26","open":6818,"high":6828,"low":6673,"close":6818,"volume":24497,"rsi_14":68.52,"sma_20":6989.0,"sma_60":6897.17,"sma_120":6780.08},{"date":"2025-05-27","open":6818,"high":6818,"low":6741,"close":6789,"volume":4928,"rsi_14":63.64,"sma_20":6990.0,"sma_60":6900.0,"sma_120":6779.92},{"date":"2025-05-28","open":6760,"high":6818,"low":6731,"close":6789,"volume":7065,"rsi_14":57.45,"sma_20":6991.0,"sma_60":6903.33,"sma_120":6780.5},{"date":"2025-05-29","open":6789,"high":6799,"low":6731,"close":6799,"volume":4043,"rsi_14":50.0,"sma_20":6994.5,"sma_60":6907.33,"sma_120":6781.5},{"date":"2025-05-30","open":6799,"high":6799,"low":6721,"close":6741,"volume":6396,"rsi_14":43.48,"sma_20":6995.5,"sma_60":6910.5,"sma_120":6782.08},{"date":"2025-06-02","open":6751,"high":6780,"low":6692,"close":6751,"volume":10527,"rsi_14":36.59,"sma_20":7000.5,"sma_60":6914.17,"sma_120":6784.5},{"date":"2025-06-04","open":6751,"high":6760,"low":6692,"close":6741,"volume":8778,"rsi_14":39.47,"sma_20":7006.5,"sma_60":6918.5,"sma_120":6787.33},{"date":"2025-06-05","open":6741,"high":6818,"low":6721,"close":6780,"volume":6473,"rsi_14":37.84,"sma_20":7013.5,"sma_60":6922.33,"sma_120":6790.67},{"date":"2025-06-09","open":6799,"high":6828,"low":6760,"close":6828,"volume":12934,"rsi_14":59.38,"sma_20":7019.0,"sma_60":6926.0,"sma_120":6793.92},{"date":"2025-06-10","open":6925,"high":6925,"low":6721,"close":6838,"volume":13695,"rsi_14":58.06,"sma_20":7021.0,"sma_60":6930.5,"sma_120":6798.0},{"date":"2025-06-11","open":6857,"high":6915,"low":6789,"close":6838,"volume":7479,"rsi_14":62.07,"sma_20":7023.0,"sma_60":6932.83,"sma_120":6803.42},{"date":"2025-06-12","open":6857,"high":7012,"low":6857,"close":6973,"volume":24161,"rsi_14":71.79,"sma_20":7029.0,"sma_60":6937.17,"sma_120":6811.42},{"date":"2025-06-13","open":6993,"high":8029,"low":6954,"close":7642,"volume":645691,"rsi_14":89.72,"sma_20":7071.5,"sma_60":6952.83,"sma_120":6823.58},{"date":"2025-06-16","open":7642,"high":7642,"low":7361,"close":7554,"volume":127863,"rsi_14":82.61,"sma_20":7107.0,"sma_60":6967.17,"sma_120":6833.83},{"date":"2025-06-17","open":7506,"high":8087,"low":7380,"close":8087,"volume":178022,"rsi_14":88.76,"sma_20":7175.0,"sma_60":6990.83,"sma_120":6847.5},{"date":"2025-06-18","open":8097,"high":8213,"low":7845,"close":8039,"volume":126485,"rsi_14":87.72,"sma_20":7239.5,"sma_60":7013.33,"sma_120":6860.25},{"date":"2025-06-19","open":7961,"high":8261,"low":7748,"close":8077,"volume":153759,"rsi_14":88.0,"sma_20":7307.0,"sma_60":7036.5,"sma_120":6872.83},{"date":"2025-06-20","open":7835,"high":7835,"low":7467,"close":7719,"volume":66672,"rsi_14":72.51,"sma_20":7354.0,"sma_60":7050.17,"sma_120":6882.25},{"date":"2025-06-23","open":7884,"high":8039,"low":7767,"close":7845,"volume":82128,"rsi_14":76.15,"sma_20":7407.0,"sma_60":7066.5,"sma_120":6893.33},{"date":"2025-06-24","open":7564,"high":7738,"low":7119,"close":7206,"volume":144408,"rsi_14":58.3,"sma_20":7426.5,"sma_60":7071.83,"sma_120":6898.92},{"date":"2025-06-25","open":7312,"high":7477,"low":7206,"close":7341,"volume":34950,"rsi_14":60.47,"sma_20":7453.5,"sma_60":7081.5,"sma_120":6906.5},{"date":"2025-06-26","open":7554,"high":7632,"low":7264,"close":7535,"volume":71420,"rsi_14":62.5,"sma_20":7492.0,"sma_60":7095.0,"sma_120":6915.25},{"date":"2025-06-27","open":7554,"high":8048,"low":7467,"close":7496,"volume":57129,"rsi_14":61.09,"sma_20":7528.5,"sma_60":7107.67,"sma_120":6923.92},{"date":"2025-06-30","open":7632,"high":7651,"low":7487,"close":7603,"volume":16982,"rsi_14":62.31,"sma_20":7570.0,"sma_60":7124.17,"sma_120":6933.0},{"date":"2025-07-01","open":7748,"high":8368,"low":7603,"close":7893,"volume":171408,"rsi_14":65.53,"sma_20":7629.5,"sma_60":7145.33,"sma_120":6945.08},{"date":"2025-07-02","open":7816,"high":7903,"low":7458,"close":7845,"volume":52090,"rsi_14":63.16,"sma_20":7686.0,"sma_60":7166.17,"sma_120":6956.67},{"date":"2025-07-03","open":7777,"high":7990,"low":7748,"close":7806,"volume":26039,"rsi_14":53.07,"sma_20":7741.0,"sma_60":7187.17,"sma_120":6968.58},{"date":"2025-07-04","open":7806,"high":8097,"low":7709,"close":7719,"volume":30547,"rsi_14":53.07,"sma_20":7789.5,"sma_60":7206.33,"sma_120":6979.17},{"date":"2025-07-07","open":7777,"high":7942,"low":7651,"close":7826,"volume":25115,"rsi_14":44.21,"sma_20":7841.0,"sma_60":7231.0,"sma_120":6990.5},{"date":"2025-07-08","open":7826,"high":7922,"low":7729,"close":7922,"volume":17626,"rsi_14":47.48,"sma_20":7897.0,"sma_60":7259.0,"sma_120":7002.08},{"date":"2025-07-09","open":7903,"high":7961,"low":7748,"close":7922,"volume":20469,"rsi_14":46.58,"sma_20":7953.0,"sma_60":7287.33,"sma_120":7013.42},{"date":"2025-07-10","open":7922,"high":8019,"low":7806,"close":7874,"volume":14024,"rsi_14":53.96,"sma_20":7999.5,"sma_60":7311.83,"sma_120":7024.33},{"date":"2025-07-11","open":7893,"high":7903,"low":7748,"close":7903,"volume":16524,"rsi_14":51.56,"sma_20":8013.0,"sma_60":7336.17,"sma_120":7035.33},{"date":"2025-07-14","open":7903,"high":7903,"low":7603,"close":7661,"volume":42835,"rsi_14":65.56,"sma_20":8018.5,"sma_60":7355.33,"sma_120":7045.67},{"date":"2025-07-15","open":7661,"high":7661,"low":7506,"close":7535,"volume":16544,"rsi_14":56.67,"sma_20":7990.0,"sma_60":7372.0,"sma_120":7054.75},{"date":"2025-07-16","open":7535,"high":7593,"low":7409,"close":7506,"volume":19245,"rsi_14":48.87,"sma_20":7962.5,"sma_60":7388.17,"sma_120":7063.83},{"date":"2025-07-17","open":7564,"high":7564,"low":7390,"close":7564,"volume":24948,"rsi_14":52.59,"sma_20":7936.0,"sma_60":7404.83,"sma_120":7073.92},{"date":"2025-07-18","open":7583,"high":7583,"low":7361,"close":7487,"volume":12196,"rsi_14":45.45,"sma_20":7924.0,"sma_60":7420.0,"sma_120":7083.67},{"date":"2025-07-21","open":7399,"high":7506,"low":7244,"close":7361,"volume":38952,"rsi_14":26.09,"sma_20":7899.0,"sma_60":7430.0,"sma_120":7092.75},{"date":"2025-07-22","open":7351,"high":7351,"low":7070,"close":7119,"volume":33552,"rsi_14":22.22,"sma_20":7894.5,"sma_60":7435.83,"sma_120":7099.42},{"date":"2025-07-23","open":7119,"high":7235,"low":6973,"close":7119,"volume":16052,"rsi_14":22.9,"sma_20":7883.0,"sma_60":7441.83,"sma_120":7105.0},{"date":"2025-07-24","open":7119,"high":7119,"low":6683,"close":6973,"volume":17229,"rsi_14":21.9,"sma_20":7854.0,"sma_60":7445.33,"sma_120":7109.75},{"date":"2025-07-25","open":6983,"high":8416,"low":6973,"close":6993,"volume":738972,"rsi_14":16.41,"sma_20":7828.0,"sma_60":7449.17,"sma_120":7114.92},{"date":"2025-07-28","open":6993,"high":7070,"low":6886,"close":6983,"volume":30772,"rsi_14":9.24,"sma_20":7796.0,"sma_60":7453.5,"sma_120":7121.58},{"date":"2025-07-29","open":6983,"high":7041,"low":6935,"close":6983,"volume":12955,"rsi_14":9.24,"sma_20":7749.0,"sma_60":7458.0,"sma_120":7128.83},{"date":"2025-07-30","open":7031,"high":7167,"low":6983,"close":7051,"volume":25741,"rsi_14":14.88,"sma_20":7708.0,"sma_60":7464.83,"sma_120":7135.83},{"date":"2025-07-31","open":7186,"high":7215,"low":7012,"close":7031,"volume":14358,"rsi_14":12.5,"sma_20":7668.0,"sma_60":7471.83,"sma_120":7142.67},{"date":"2025-08-01","open":7031,"high":7080,"low":6838,"close":6838,"volume":17035,"rsi_14":13.04,"sma_20":7622.5,"sma_60":7475.17,"sma_120":7147.75},{"date":"2025-08-04","open":6838,"high":7051,"low":6789,"close":6867,"volume":8826,"rsi_14":17.14,"sma_20":7573.0,"sma_60":7477.67,"sma_120":7153.67},{"date":"2025-08-05","open":6867,"high":7041,"low":6867,"close":6964,"volume":10527,"rsi_14":25.0,"sma_20":7523.5,"sma_60":7480.5,"sma_120":7157.67},{"date":"2025-08-06","open":6886,"high":7051,"low":6886,"close":7022,"volume":6631,"rsi_14":25.0,"sma_20":7477.0,"sma_60":7484.33,"sma_120":7162.5},{"date":"2025-08-07","open":7022,"high":7090,"low":6944,"close":7012,"volume":7834,"rsi_14":26.67,"sma_20":7432.5,"sma_60":7487.0,"sma_120":7168.67},{"date":"2025-08-08","open":7012,"high":7060,"low":6915,"close":7022,"volume":6649,"rsi_14":31.18,"sma_20":7387.0,"sma_60":7490.5,"sma_120":7174.92},{"date":"2025-08-11","open":7031,"high":7041,"low":6847,"close":6925,"volume":16583,"rsi_14":37.18,"sma_20":7349.0,"sma_60":7491.5,"sma_120":7180.25},{"date":"2025-08-12","open":6915,"high":6925,"low":6857,"close":6867,"volume":6269,"rsi_14":34.52,"sma_20":7314.5,"sma_60":7493.17,"sma_120":7185.08},{"date":"2025-08-13","open":6867,"high":7022,"low":6818,"close":6954,"volume":13144,"rsi_14":48.72,"sma_20":7286.0,"sma_60":7496.0,"sma_120":7189.5},{"date":"2025-08-14","open":6925,"high":7177,"low":6925,"close":7051,"volume":16459,"rsi_14":53.49,"sma_20":7259.5,"sma_60":7500.83,"sma_120":7194.0},{"date":"2025-08-18","open":7041,"high":7225,"low":6973,"close":7148,"volume":19087,"rsi_14":58.95,"sma_20":7242.0,"sma_60":7506.67,"sma_120":7197.67},{"date":"2025-08-19","open":7109,"high":7148,"low":7031,"close":7099,"volume":10658,"rsi_14":56.0,"sma_20":7228.5,"sma_60":7511.5,"sma_120":7201.25},{"date":"2025-08-20","open":7099,"high":7099,"low":6663,"close":6973,"volume":7615,"rsi_14":46.23,"sma_20":7221.0,"sma_60":7514.0,"sma_120":7204.08},{"date":"2025-08-21","open":6973,"high":7148,"low":6954,"close":7090,"volume":6118,"rsi_14":52.59,"sma_20":7219.5,"sma_60":7518.67,"sma_120":7207.92},{"date":"2025-08-22","open":7090,"high":7090,"low":6954,"close":7041,"volume":7866,"rsi_14":60.4,"sma_20":7223.0,"sma_60":7523.0,"sma_120":7211.5},{"date":"2025-08-25","open":7060,"high":7060,"low":6973,"close":7002,"volume":8186,"rsi_14":56.86,"sma_20":7223.5,"sma_60":7526.67,"sma_120":7215.0},{"date":"2025-08-26","open":7002,"high":7090,"low":6944,"close":6973,"volume":8441,"rsi_14":50.53,"sma_20":7223.0,"sma_60":7529.67,"sma_120":7218.5},{"date":"2025-08-27","open":7012,"high":7254,"low":6954,"close":7157,"volume":16144,"rsi_14":56.48,"sma_20":7232.0,"sma_60":7536.83,"sma_120":7223.67},{"date":"2025-08-28","open":7177,"high":7293,"low":7070,"close":7215,"volume":11746,"rsi_14":59.29,"sma_20":7240.5,"sma_60":7544.83,"sma_120":7229.5},{"date":"2025-08-29","open":7177,"high":7196,"low":7099,"close":7099,"volume":13076,"rsi_14":53.23,"sma_20":7244.0,"sma_60":7551.0,"sma_120":7234.75},{"date":"2025-09-01","open":7099,"high":7264,"low":7060,"close":7186,"volume":11045,"rsi_14":60.98,"sma_20":7262.0,"sma_60":7558.0,"sma_120":7240.17},{"date":"2025-09-02","open":7264,"high":7264,"low":7128,"close":7167,"volume":5864,"rsi_14":63.03,"sma_20":7277.5,"sma_60":7563.83,"sma_120":7244.92},{"date":"2025-09-03","open":7157,"high":7167,"low":7128,"close":7148,"volume":1219,"rsi_14":58.93,"sma_20":7287.0,"sma_60":7569.17,"sma_120":7249.83},{"date":"2025-09-04","open":7148,"high":7244,"low":7128,"close":7196,"volume":8076,"rsi_14":57.01,"sma_20":7296.0,"sma_60":7575.33,"sma_120":7254.08},{"date":"2025-09-05","open":7215,"high":7235,"low":7167,"close":7206,"volume":5200,"rsi_14":53.06,"sma_20":7306.0,"sma_60":7579.33,"sma_120":7258.25},{"date":"2025-09-08","open":7128,"high":7235,"low":7128,"close":7177,"volume":2706,"rsi_14":54.17,"sma_20":7314.0,"sma_60":7571.33,"sma_120":7262.08},{"date":"2025-09-09","open":7235,"high":7651,"low":7177,"close":7554,"volume":74279,"rsi_14":74.59,"sma_20":7346.5,"sma_60":7571.33,"sma_120":7269.25},{"date":"2025-09-10","open":7574,"high":7651,"low":7429,"close":7525,"volume":23666,"rsi_14":69.91,"sma_20":7380.5,"sma_60":7561.67,"sma_120":7276.25},{"date":"2025-09-11","open":7525,"high":7651,"low":7448,"close":7613,"volume":27602,"rsi_14":75.21,"sma_20":7414.5,"sma_60":7554.33,"sma_120":7283.83},{"date":"2025-09-12","open":7613,"high":7651,"low":7380,"close":7438,"volume":22483,"rsi_14":67.18,"sma_20":7434.5,"sma_60":7543.33,"sma_120":7289.92},{"date":"2025-09-15","open":7438,"high":7554,"low":7215,"close":7283,"volume":15369,"rsi_14":61.11,"sma_20":7441.5,"sma_60":7535.83,"sma_120":7293.0},{"date":"2025-09-16","open":7283,"high":7409,"low":7167,"close":7332,"volume":8714,"rsi_14":56.92,"sma_20":7453.5,"sma_60":7527.0,"sma_120":7296.75},{"date":"2025-09-17","open":7332,"high":7390,"low":7264,"close":7332,"volume":13185,"rsi_14":54.84,"sma_20":7472.0,"sma_60":7529.17,"sma_120":7300.5},{"date":"2025-09-18","open":7284,"high":7380,"low":7265,"close":7361,"volume":10671,"rsi_14":63.33,"sma_20":7488.5,"sma_60":7530.33,"sma_120":7305.92},{"date":"2025-09-19","open":7640,"high":7700,"low":7500,"close":7570,"volume":8387,"rsi_14":56.3,"sma_20":7503.5,"sma_60":7526.83,"sma_120":7310.92},{"date":"2025-09-22","open":7274,"high":7429,"low":7196,"close":7322,"volume":19929,"rsi_14":56.78,"sma_20":7520.0,"sma_60":7523.83,"sma_120":7315.75},{"date":"2025-09-23","open":7341,"high":7380,"low":7186,"close":7215,"volume":8050,"rsi_14":52.76,"sma_20":7532.5,"sma_60":7517.17,"sma_120":7320.67},{"date":"2025-09-24","open":7128,"high":7215,"low":7099,"close":7128,"volume":8592,"rsi_14":47.33,"sma_20":7531.0,"sma_60":7504.0,"sma_120":7324.67},{"date":"2025-09-25","open":7128,"high":7206,"low":7099,"close":7148,"volume":6855,"rsi_14":47.73,"sma_20":7527.5,"sma_60":7492.0,"sma_120":7329.08},{"date":"2025-09-26","open":7215,"high":7215,"low":6973,"close":6993,"volume":13749,"rsi_14":43.45,"sma_20":7522.0,"sma_60":7478.0,"sma_120":7332.58},{"date":"2025-09-29","open":6993,"high":7070,"low":6993,"close":7022,"volume":5074,"rsi_14":24.77,"sma_20":7513.5,"sma_60":7466.0,"sma_120":7336.17},{"date":"2025-09-30","open":7022,"high":7157,"low":6964,"close":6983,"volume":11882,"rsi_14":24.55,"sma_20":7504.0,"sma_60":7451.5,"sma_120":7341.25},{"date":"2025-10-01","open":7002,"high":7031,"low":6954,"close":7031,"volume":5806,"rsi_14":21.7,"sma_20":7498.0,"sma_60":7436.17,"sma_120":7347.58},{"date":"2025-10-02","open":7119,"high":7197,"low":6982,"close":7070,"volume":11805,"rsi_14":25.27,"sma_20":7488.0,"sma_60":7420.33,"sma_120":7353.83},{"date":"2025-10-10","open":7002,"high":7128,"low":6876,"close":6993,"volume":11421,"rsi_14":30.26,"sma_20":7477.0,"sma_60":7405.17,"sma_120":7358.5},{"date":"2025-10-13","open":7022,"high":7060,"low":6973,"close":7051,"volume":3943,"rsi_14":31.17,"sma_20":7470.5,"sma_60":7390.5,"sma_120":7363.33},{"date":"2025-10-14","open":7051,"high":7138,"low":6993,"close":7070,"volume":15755,"rsi_14":32.91,"sma_20":7445.5,"sma_60":7380.33,"sma_120":7367.83},{"date":"2025-10-15","open":7070,"high":7303,"low":7060,"close":7283,"volume":23131,"rsi_14":43.01,"sma_20":7433.0,"sma_60":7376.0,"sma_120":7374.0},{"date":"2025-10-16","open":7274,"high":7283,"low":7186,"close":7215,"volume":6664,"rsi_14":43.48,"sma_20":7412.5,"sma_60":7371.0,"sma_120":7379.58},{"date":"2025-10-17","open":7002,"high":7186,"low":7002,"close":7090,"volume":15261,"rsi_14":38.46,"sma_20":7394.5,"sma_60":7362.83,"sma_120":7383.83},{"date":"2025-10-20","open":7090,"high":7167,"low":6906,"close":6925,"volume":23964,"rsi_14":36.36,"sma_20":7376.0,"sma_60":7353.17,"sma_120":7386.58},{"date":"2025-10-21","open":6925,"high":6964,"low":6876,"close":6935,"volume":9666,"rsi_14":40.2,"sma_20":7355.5,"sma_60":7345.83,"sma_120":7387.92},{"date":"2025-10-22","open":6906,"high":6925,"low":6838,"close":6915,"volume":10769,"rsi_14":38.24,"sma_20":7334.0,"sma_60":7342.33,"sma_120":7389.08},{"date":"2025-10-23","open":6935,"high":7109,"low":6857,"close":7080,"volume":10205,"rsi_14":54.37,"sma_20":7317.0,"sma_60":7341.67,"sma_120":7391.75},{"date":"2025-10-24","open":7080,"high":7215,"low":7041,"close":7186,"volume":10822,"rsi_14":57.66,"sma_20":7309.5,"sma_60":7345.33,"sma_120":7395.33},{"date":"2025-10-27","open":7206,"high":7215,"low":7099,"close":7186,"volume":6894,"rsi_14":59.81,"sma_20":7302.5,"sma_60":7348.67,"sma_120":7398.92},{"date":"2025-10-28","open":7167,"high":7215,"low":7109,"close":7128,"volume":3867,"rsi_14":54.63,"sma_20":7298.0,"sma_60":7351.17,"sma_120":7402.33},{"date":"2025-10-29","open":7128,"high":7157,"low":6973,"close":7022,"volume":25498,"rsi_14":50.86,"sma_20":7292.5,"sma_60":7351.83,"sma_120":7404.92},{"date":"2025-10-30","open":7022,"high":7099,"low":6983,"close":7070,"volume":23868,"rsi_14":53.33,"sma_20":7288.5,"sma_60":7352.17,"sma_120":7408.5},{"date":"2025-10-31","open":7022,"high":7138,"low":6973,"close":7060,"volume":20271,"rsi_14":50.43,"sma_20":7292.0,"sma_60":7352.67,"sma_120":7412.25},{"date":"2025-11-03","open":7148,"high":7148,"low":6828,"close":6838,"volume":51440,"rsi_14":41.18,"sma_20":7282.5,"sma_60":7352.67,"sma_120":7413.92},{"date":"2025-11-04","open":6876,"high":6906,"low":6731,"close":6731,"volume":29245,"rsi_14":27.2,"sma_20":7269.5,"sma_60":7350.33,"sma_120":7414.0},{"date":"2025-11-05","open":6731,"high":6741,"low":6586,"close":6692,"volume":11880,"rsi_14":27.87,"sma_20":7252.0,"sma_60":7345.67,"sma_120":7413.08},{"date":"2025-11-06","open":6644,"high":6780,"low":6634,"close":6692,"volume":4448,"rsi_14":31.19,"sma_20":7236.0,"sma_60":7340.0,"sma_120":7412.17},{"date":"2025-11-07","open":6692,"high":6780,"low":6605,"close":6770,"volume":5536,"rsi_14":42.0,"sma_20":7224.5,"sma_60":7335.83,"sma_120":7411.42},{"date":"2025-11-10","open":6799,"high":6867,"low":6760,"close":6828,"volume":9856,"rsi_14":44.76,"sma_20":7213.0,"sma_60":7332.5,"sma_120":7411.5},{"date":"2025-11-11","open":6857,"high":6876,"low":6731,"close":6828,"volume":5225,"rsi_14":45.63,"sma_20":7200.5,"sma_60":7330.83,"sma_120":7411.17},{"date":"2025-11-12","open":6809,"high":6857,"low":6770,"close":6857,"volume":2862,"rsi_14":37.08,"sma_20":7178.5,"sma_60":7330.67,"sma_120":7411.92},{"date":"2025-11-13","open":6867,"high":6993,"low":6760,"close":6993,"volume":8065,"rsi_14":39.13,"sma_20":7167.0,"sma_60":7331.33,"sma_120":7413.67},{"date":"2025-11-14","open":6973,"high":6973,"low":6789,"close":6789,"volume":5886,"rsi_14":31.86,"sma_20":7151.5,"sma_60":7326.83,"sma_120":7413.83},{"date":"2025-11-17","open":6683,"high":6789,"low":6586,"close":6780,"volume":16098,"rsi_14":33.33,"sma_20":7144.0,"sma_60":7320.5,"sma_120":7413.58},{"date":"2025-11-18","open":6770,"high":6770,"low":6567,"close":6634,"volume":7859,"rsi_14":32.14,"sma_20":7128.5,"sma_60":7312.5,"sma_120":7412.0},{"date":"2025-11-19","open":6634,"high":6634,"low":6470,"close":6605,"volume":4504,"rsi_14":28.18,"sma_20":7112.5,"sma_60":7306.17,"sma_120":7410.08},{"date":"2025-11-20","open":6528,"high":6702,"low":6528,"close":6625,"volume":3108,"rsi_14":29.73,"sma_20":7089.0,"sma_60":7298.17,"sma_120":7408.42},{"date":"2025-11-21","open":6625,"high":6625,"low":6489,"close":6528,"volume":6885,"rsi_14":33.67,"sma_20":7055.0,"sma_60":7289.33,"sma_120":7406.17},{"date":"2025-11-24","open":6528,"high":6663,"low":6479,"close":6567,"volume":5312,"rsi_14":40.66,"sma_20":7023.0,"sma_60":7281.83,"sma_120":7404.25},{"date":"2025-11-25","open":6567,"high":6663,"low":6489,"close":6557,"volume":3982,"rsi_14":42.05,"sma_20":6993.5,"sma_60":7274.67,"sma_120":7402.17},{"date":"2025-11-26","open":6557,"high":6634,"low":6499,"close":6576,"volume":4748,"rsi_14":43.33,"sma_20":6970.5,"sma_60":7264.67,"sma_120":7400.75},{"date":"2025-11-27","open":6508,"high":6663,"low":6479,"close":6537,"volume":15150,"rsi_14":36.05,"sma_20":6943.0,"sma_60":7253.0,"sma_120":7398.92},{"date":"2025-11-28","open":6537,"high":6596,"low":6479,"close":6489,"volume":8394,"rsi_14":29.41,"sma_20":6913.5,"sma_60":7242.5,"sma_120":7396.75},{"date":"2025-12-01","open":6489,"high":6567,"low":6470,"close":6557,"volume":9039,"rsi_14":34.78,"sma_20":6899.0,"sma_60":7231.67,"sma_120":7394.83},{"date":"2025-12-02","open":6537,"high":6605,"low":6460,"close":6557,"volume":15598,"rsi_14":32.58,"sma_20":6890.0,"sma_60":7221.17,"sma_120":7392.5},{"date":"2025-12-03","open":6557,"high":6557,"low":6460,"close":6499,"volume":9766,"rsi_14":18.52,"sma_20":6880.0,"sma_60":7210.0,"sma_120":7389.58},{"date":"2025-12-04","open":6499,"high":6518,"low":6460,"close":6518,"volume":16292,"rsi_14":27.42,"sma_20":6871.0,"sma_60":7198.33,"sma_120":7386.83},{"date":"2025-12-05","open":6518,"high":6567,"low":6460,"close":6518,"volume":8880,"rsi_14":27.87,"sma_20":6858.0,"sma_60":7186.5,"sma_120":7382.92},{"date":"2025-12-08","open":6557,"high":6576,"low":6392,"close":6412,"volume":13234,"rsi_14":29.82,"sma_20":6836.5,"sma_60":7173.33,"sma_120":7372.33},{"date":"2025-12-09","open":6450,"high":6470,"low":6383,"close":6470,"volume":4327,"rsi_14":38.33,"sma_20":6818.0,"sma_60":7154.67,"sma_120":7363.0},{"date":"2025-12-10","open":6470,"high":6518,"low":6402,"close":6508,"volume":5631,"rsi_14":40.32,"sma_20":6800.0,"sma_60":7137.17,"sma_120":7349.42},{"date":"2025-12-11","open":6528,"high":6528,"low":6421,"close":6508,"volume":3542,"rsi_14":48.08,"sma_20":6775.0,"sma_60":7118.17,"sma_120":7336.25},{"date":"2025-12-12","open":6508,"high":6528,"low":6460,"close":6528,"volume":7698,"rsi_14":46.0,"sma_20":6761.5,"sma_60":7102.5,"sma_120":7322.92},{"date":"2025-12-15","open":6528,"high":6576,"low":6489,"close":6557,"volume":8754,"rsi_14":50.0,"sma_20":6750.0,"sma_60":7090.0,"sma_120":7312.92},{"date":"2025-12-16","open":6576,"high":6615,"low":6479,"close":6596,"volume":5283,"rsi_14":51.85,"sma_20":6748.0,"sma_60":7077.33,"sma_120":7302.17},{"date":"2025-12-17","open":6596,"high":6615,"low":6499,"close":6615,"volume":3788,"rsi_14":57.69,"sma_20":6748.5,"sma_60":7065.0,"sma_120":7297.08},{"date":"2025-12-18","open":6615,"high":6625,"low":6247,"close":6373,"volume":176095,"rsi_14":41.67,"sma_20":6735.5,"sma_60":7047.17,"sma_120":7288.75},{"date":"2025-12-19","open":6373,"high":6450,"low":6305,"close":6392,"volume":10145,"rsi_14":37.31,"sma_20":6728.5,"sma_60":7031.0,"sma_120":7278.92},{"date":"2025-12-22","open":6460,"high":6460,"low":6353,"close":6431,"volume":7949,"rsi_14":40.85,"sma_20":6721.5,"sma_60":7015.67,"sma_120":7269.75},{"date":"2025-12-23","open":6431,"high":6441,"low":6392,"close":6431,"volume":8503,"rsi_14":44.62,"sma_20":6715.0,"sma_60":7002.17,"sma_120":7259.67},{"date":"2025-12-24","open":6412,"high":6450,"low":6344,"close":6441,"volume":16098,"rsi_14":43.75,"sma_20":6708.0,"sma_60":6990.33,"sma_120":7247.17},{"date":"2025-12-26","open":6441,"high":6499,"low":6373,"close":6460,"volume":34107,"rsi_14":45.45,"sma_20":6704.0,"sma_60":6978.5,"sma_120":7235.25},{"date":"2025-12-29","open":6700,"high":6700,"low":6460,"close":6630,"volume":9651,"rsi_14":50.85,"sma_20":6700.5,"sma_60":6968.67,"sma_120":7223.33},{"date":"2025-12-30","open":6580,"high":6580,"low":6450,"close":6500,"volume":16160,"rsi_14":36.36,"sma_20":6687.0,"sma_60":6956.17,"sma_120":7211.08},{"date":"2026-01-02","open":6500,"high":6500,"low":6250,"close":6400,"volume":53192,"rsi_14":27.78,"sma_20":6668.5,"sma_60":6942.67,"sma_120":7197.08},{"date":"2026-01-05","open":6420,"high":6420,"low":6150,"close":6230,"volume":63649,"rsi_14":22.47,"sma_20":6644.5,"sma_60":6925.5,"sma_120":7180.83},{"date":"2026-01-06","open":6230,"high":6250,"low":6100,"close":6190,"volume":13228,"rsi_14":19.78,"sma_20":6617.5,"sma_60":6908.17,"sma_120":7164.25},{"date":"2026-01-07","open":6190,"high":6300,"low":6150,"close":6260,"volume":11299,"rsi_14":23.16,"sma_20":6594.0,"sma_60":6892.17,"sma_120":7148.67},{"date":"2026-01-08","open":6300,"high":6310,"low":6170,"close":6170,"volume":8060,"rsi_14":18.0,"sma_20":6571.5,"sma_60":6873.67,"sma_120":7132.08},{"date":"2026-01-09","open":6170,"high":6260,"low":6140,"close":6180,"volume":11523,"rsi_14":17.17,"sma_20":6546.5,"sma_60":6855.0,"sma_120":7117.67},{"date":"2026-01-12","open":6180,"high":6310,"low":5990,"close":6290,"volume":28850,"rsi_14":32.94,"sma_20":6525.0,"sma_60":6834.5,"sma_120":7105.25},{"date":"2026-01-13","open":6270,"high":6310,"low":6180,"close":6240,"volume":4399,"rsi_14":29.55,"sma_20":6501.0,"sma_60":6814.33,"sma_120":7092.67},{"date":"2026-01-14","open":6240,"high":6300,"low":6150,"close":6250,"volume":7152,"rsi_14":27.06,"sma_20":6476.5,"sma_60":6796.5,"sma_120":7079.67},{"date":"2026-01-15","open":6240,"high":6400,"low":6200,"close":6400,"volume":9827,"rsi_14":38.0,"sma_20":6458.0,"sma_60":6784.0,"sma_120":7068.58},{"date":"2026-01-16","open":6400,"high":6450,"low":6310,"close":6450,"volume":10851,"rsi_14":40.38,"sma_20":6440.0,"sma_60":6772.17,"sma_120":7059.0},{"date":"2026-01-19","open":6430,"high":6500,"low":6290,"close":6490,"volume":11620,"rsi_14":43.14,"sma_20":6416.5,"sma_60":6747.0,"sma_120":7051.83},{"date":"2026-01-20","open":6490,"high":6490,"low":6300,"close":6450,"volume":15282,"rsi_14":47.31,"sma_20":6409.0,"sma_60":6730.83,"sma_120":7044.33},{"date":"2026-01-21","open":6360,"high":6470,"low":6290,"close":6440,"volume":14315,"rsi_14":52.38,"sma_20":6399.0,"sma_60":6714.5,"sma_120":7038.0},{"date":"2026-01-22","open":6400,"high":6470,"low":6310,"close":6460,"volume":7808,"rsi_14":66.67,"sma_20":6390.0,"sma_60":6699.5,"sma_120":7031.67},{"date":"2026-01-23","open":6460,"high":6490,"low":6380,"close":6450,"volume":12614,"rsi_14":69.7,"sma_20":6380.0,"sma_60":6686.17,"sma_120":7025.33},{"date":"2026-01-26","open":6450,"high":6540,"low":6380,"close":6540,"volume":18601,"rsi_14":70.59,"sma_20":6373.5,"sma_60":6673.5,"sma_120":7019.75},{"date":"2026-01-27","open":6540,"high":6560,"low":6410,"close":6500,"volume":12608,"rsi_14":76.19,"sma_20":6367.0,"sma_60":6660.33,"sma_120":7013.25},{"date":"2026-01-28","open":6500,"high":6520,"low":6390,"close":6440,"volume":13576,"rsi_14":69.12,"sma_20":6364.0,"sma_60":6650.0,"sma_120":7006.42},{"date":"2026-01-29","open":6460,"high":6460,"low":6330,"close":6420,"volume":11524,"rsi_14":61.02,"sma_20":6365.0,"sma_60":6641.17,"sma_120":7001.08},{"date":"2026-01-30","open":6460,"high":6460,"low":6260,"close":6430,"volume":19771,"rsi_14":67.27,"sma_20":6375.0,"sma_60":6633.17,"sma_120":6995.58},{"date":"2026-02-02","open":6420,"high":6450,"low":6020,"close":6270,"volume":13590,"rsi_14":51.43,"sma_20":6379.0,"sma_60":6622.5,"sma_120":6987.92},{"date":"2026-02-03","open":6380,"high":6380,"low":6180,"close":6340,"volume":10681,"rsi_14":45.16,"sma_20":6383.0,"sma_60":6611.67,"sma_120":6980.33},{"date":"2026-02-04","open":6360,"high":6360,"low":6210,"close":6350,"volume":33335,"rsi_14":41.38,"sma_20":6392.0,"sma_60":6610.0,"sma_120":6972.92},{"date":"2026-02-05","open":6350,"high":6500,"low":6320,"close":6350,"volume":15059,"rsi_14":41.38,"sma_20":6400.5,"sma_60":6598.33,"sma_120":6965.42},{"date":"2026-02-06","open":6350,"high":6350,"low":6150,"close":6340,"volume":13191,"rsi_14":36.36,"sma_20":6403.0,"sma_60":6586.5,"sma_120":6958.67},{"date":"2026-02-09","open":6320,"high":6410,"low":6220,"close":6330,"volume":22371,"rsi_14":38.46,"sma_20":6407.5,"sma_60":6574.0,"sma_120":6952.33},{"date":"2026-02-10","open":6340,"high":6480,"low":6280,"close":6480,"volume":23277,"rsi_14":53.03,"sma_20":6419.0,"sma_60":6561.67,"sma_120":6946.5},{"date":"2026-02-11","open":6480,"high":6480,"low":6380,"close":6420,"volume":8449,"rsi_14":47.14,"sma_20":6420.0,"sma_60":6551.83,"sma_120":6939.33},{"date":"2026-02-12","open":6420,"high":6450,"low":6380,"close":6380,"volume":10872,"rsi_14":45.21,"sma_20":6416.5,"sma_60":6541.5,"sma_120":6931.0},{"date":"2026-02-13","open":6380,"high":6500,"low":6270,"close":6450,"volume":19392,"rsi_14":43.66,"sma_20":6416.5,"sma_60":6534.83,"sma_120":6923.67},{"date":"2026-02-19","open":6450,"high":6450,"low":6300,"close":6420,"volume":16921,"rsi_14":44.29,"sma_20":6413.0,"sma_60":6528.17,"sma_120":6917.17},{"date":"2026-02-20","open":6430,"high":6430,"low":6360,"close":6400,"volume":15702,"rsi_14":46.97,"sma_20":6410.5,"sma_60":6520.83,"sma_120":6909.5},{"date":"2026-02-23","open":6430,"high":6490,"low":6300,"close":6450,"volume":24033,"rsi_14":52.17,"sma_20":6411.0,"sma_60":6516.0,"sma_120":6902.67},{"date":"2026-02-24","open":6450,"high":6480,"low":6300,"close":6450,"volume":14292,"rsi_14":51.47,"sma_20":6410.5,"sma_60":6510.5,"sma_120":6896.17},{"date":"2026-02-25","open":6450,"high":6450,"low":6360,"close":6450,"volume":18056,"rsi_14":67.31,"sma_20":6410.5,"sma_60":6505.17,"sma_120":6889.92},{"date":"2026-02-26","open":6450,"high":6450,"low":6330,"close":6400,"volume":21268,"rsi_14":56.0,"sma_20":6403.5,"sma_60":6493.67,"sma_120":6873.33},{"date":"2026-02-27","open":6450,"high":6450,"low":6300,"close":6390,"volume":11036,"rsi_14":54.0,"sma_20":6398.0,"sma_60":6492.67,"sma_120":6872.83},{"date":"2026-03-03","open":6400,"high":6650,"low":6320,"close":6420,"volume":69245,"rsi_14":56.6,"sma_20":6397.0,"sma_60":6488.0,"sma_120":6865.25},{"date":"2026-03-04","open":6390,"high":6480,"low":6140,"close":6410,"volume":81062,"rsi_14":56.6,"sma_20":6396.5,"sma_60":6482.0,"sma_120":6856.83},{"date":"2026-03-05","open":6220,"high":6470,"low":6220,"close":6370,"volume":27465,"rsi_14":53.57,"sma_20":6393.5,"sma_60":6475.33,"sma_120":6848.25},{"date":"2026-03-06","open":6390,"high":7120,"low":6340,"close":6610,"volume":333762,"rsi_14":60.0,"sma_20":6410.5,"sma_60":6473.67,"sma_120":6841.83},{"date":"2026-03-09","open":6620,"high":7070,"low":6520,"close":6670,"volume":233767,"rsi_14":69.23,"sma_20":6427.0,"sma_60":6472.67,"sma_120":6835.5},{"date":"2026-03-10","open":6530,"high":6640,"low":6410,"close":6440,"volume":88554,"rsi_14":53.57,"sma_20":6431.5,"sma_60":6467.83,"sma_120":6827.17},{"date":"2026-03-11","open":6430,"high":6480,"low":6300,"close":6370,"volume":78886,"rsi_14":45.24,"sma_20":6432.5,"sma_60":6463.67,"sma_120":6818.5},{"date":"2026-03-12","open":6450,"high":6560,"low":6330,"close":6430,"volume":44113,"rsi_14":50.57,"sma_20":6437.0,"sma_60":6459.5,"sma_120":6807.08},{"date":"2026-03-13","open":6420,"high":6510,"low":6240,"close":6380,"volume":37534,"rsi_14":48.89,"sma_20":6439.5,"sma_60":6453.83,"sma_120":6795.5},{"date":"2026-03-16","open":6380,"high":6680,"low":6340,"close":6380,"volume":58429,"rsi_14":45.88,"sma_20":6434.5,"sma_60":6443.33,"sma_120":6772.92},{"date":"2026-03-17","open":6490,"high":6500,"low":6330,"close":6460,"volume":20229,"rsi_14":50.54,"sma_20":6436.5,"sma_60":6443.5,"sma_120":6773.0},{"date":"2026-03-18","open":6570,"high":6570,"low":6390,"close":6410,"volume":15707,"rsi_14":47.96,"sma_20":6438.0,"sma_60":6437.5,"sma_120":6763.75},{"date":"2026-03-19","open":6390,"high":6550,"low":6310,"close":6480,"volume":23236,"rsi_14":54.0,"sma_20":6439.5,"sma_60":6432.0,"sma_120":6754.67},{"date":"2026-03-20","open":6450,"high":6560,"low":6350,"close":6480,"volume":33917,"rsi_14":54.55,"sma_20":6442.5,"sma_60":6426.17,"sma_120":6745.58},{"date":"2026-03-23","open":6460,"high":6540,"low":6340,"close":6480,"volume":29554,"rsi_14":53.12,"sma_20":6446.5,"sma_60":6424.5,"sma_120":6735.83},{"date":"2026-03-24","open":6450,"high":6520,"low":6420,"close":6480,"volume":27499,"rsi_14":53.68,"sma_20":6448.0,"sma_60":6422.5,"sma_120":6726.75},{"date":"2026-03-25","open":6500,"high":6500,"low":6390,"close":6450,"volume":36977,"rsi_14":54.26,"sma_20":6448.0,"sma_60":6419.33,"sma_120":6717.5},{"date":"2026-03-26","open":6470,"high":6580,"low":6430,"close":6550,"volume":65216,"rsi_14":46.25,"sma_20":6453.0,"sma_60":6417.83,"sma_120":6710.0},{"date":"2026-03-27","open":6610,"high":6610,"low":6400,"close":6430,"volume":41004,"rsi_14":36.05,"sma_20":6454.5,"sma_60":6414.17,"sma_120":6702.25},{"date":"2026-03-30","open":6400,"high":6760,"low":6310,"close":6590,"volume":81280,"rsi_14":59.49,"sma_20":6464.5,"sma_60":6412.83,"sma_120":6695.67},{"date":"2026-03-31","open":6650,"high":6700,"low":6360,"close":6390,"volume":46393,"rsi_14":51.09,"sma_20":6463.0,"sma_60":6408.83,"sma_120":6688.75},{"date":"2026-04-01","open":6400,"high":6500,"low":6340,"close":6390,"volume":30254,"rsi_14":47.67,"sma_20":6462.0,"sma_60":6407.0,"sma_120":6681.58},{"date":"2026-04-02","open":6450,"high":6480,"low":6220,"close":6400,"volume":38705,"rsi_14":51.22,"sma_20":6463.5,"sma_60":6407.0,"sma_120":6674.83},{"date":"2026-04-03","open":6430,"high":6460,"low":6300,"close":6400,"volume":24177,"rsi_14":51.22,"sma_20":6453.0,"sma_60":6409.83,"sma_120":6667.67},{"date":"2026-04-06","open":6400,"high":6510,"low":6350,"close":6370,"volume":13821,"rsi_14":44.16,"sma_20":6438.0,"sma_60":6412.83,"sma_120":6660.5},{"date":"2026-04-07","open":6370,"high":6460,"low":6350,"close":6360,"volume":9833,"rsi_14":46.58,"sma_20":6434.0,"sma_60":6414.5,"sma_120":6653.33},{"date":"2026-04-08","open":6360,"high":6390,"low":6220,"close":6370,"volume":57427,"rsi_14":41.79,"sma_20":6434.0,"sma_60":6417.83,"sma_120":6645.75},{"date":"2026-04-09","open":6370,"high":6410,"low":6250,"close":6280,"volume":13998,"rsi_14":36.84,"sma_20":6426.5,"sma_60":6419.5,"sma_120":6637.25},{"date":"2026-04-10","open":6250,"high":6340,"low":6240,"close":6310,"volume":9239,"rsi_14":39.24,"sma_20":6423.0,"sma_60":6419.83,"sma_120":6627.17},{"date":"2026-04-13","open":6490,"high":7270,"low":6490,"close":6900,"volume":519755,"rsi_14":65.22,"sma_20":6449.0,"sma_60":6430.83,"sma_120":6622.58},{"date":"2026-04-14","open":6770,"high":6920,"low":6620,"close":6770,"volume":109367,"rsi_14":60.81,"sma_20":6464.5,"sma_60":6439.5,"sma_120":6618.0},{"date":"2026-04-15","open":6740,"high":6770,"low":6640,"close":6760,"volume":58966,"rsi_14":57.55,"sma_20":6482.0,"sma_60":6445.5,"sma_120":6614.75},{"date":"2026-04-16","open":6770,"high":6850,"low":6710,"close":6850,"volume":39947,"rsi_14":65.44,"sma_20":6500.5,"sma_60":6452.17,"sma_120":6612.17},{"date":"2026-04-17","open":6860,"high":6860,"low":6710,"close":6800,"volume":22315,"rsi_14":58.4,"sma_20":6516.5,"sma_60":6457.33,"sma_120":6609.33},{"date":"2026-04-20","open":6840,"high":6960,"low":6680,"close":6770,"volume":62438,"rsi_14":67.59,"sma_20":6531.0,"sma_60":6462.67,"sma_120":6604.83},{"date":"2026-04-21","open":6680,"high":6800,"low":6610,"close":6790,"volume":32120,"rsi_14":68.18,"sma_20":6546.5,"sma_60":6468.5,"sma_120":6599.58},{"date":"2026-04-22","open":6800,"high":6870,"low":6700,"close":6740,"volume":16431,"rsi_14":64.91,"sma_20":6561.0,"sma_60":6473.17,"sma_120":6593.92},{"date":"2026-04-23","open":6740,"high":6800,"low":6620,"close":6700,"volume":16447,"rsi_14":62.71,"sma_20":6568.5,"sma_60":6477.33,"sma_120":6588.42},{"date":"2026-04-24","open":6780,"high":6780,"low":6660,"close":6740,"volume":18252,"rsi_14":65.55,"sma_20":6584.0,"sma_60":6480.67,"sma_120":6584.17},{"date":"2026-04-27","open":6750,"high":6760,"low":6690,"close":6760,"volume":19656,"rsi_14":66.67,"sma_20":6592.5,"sma_60":6485.0,"sma_120":6579.67},{"date":"2026-04-28","open":6760,"high":6770,"low":6680,"close":6740,"volume":18418,"rsi_14":65.29,"sma_20":6610.0,"sma_60":6490.0,"sma_120":6575.08},{"date":"2026-04-29","open":6740,"high":6760,"low":6670,"close":6760,"volume":19715,"rsi_14":71.05,"sma_20":6628.5,"sma_60":6495.67,"sma_120":6568.42},{"date":"2026-04-30","open":6780,"high":6780,"low":6690,"close":6770,"volume":15806,"rsi_14":50.0,"sma_20":6709.0,"sma_60":6523.17,"sma_120":6473.25},{"date":"2026-05-04","open":6780,"high":6850,"low":6690,"close":6780,"volume":42495,"rsi_14":38.89,"sma_20":6666.0,"sma_60":6509.83,"sma_120":6570.0},{"date":"2026-05-06","open":6940,"high":6980,"low":6460,"close":6510,"volume":48973,"rsi_14":30.88,"sma_20":6673.0,"sma_60":6512.67,"sma_120":6566.67},{"date":"2026-05-07","open":6570,"high":6640,"low":6330,"close":6410,"volume":29208,"rsi_14":27.27,"sma_20":6675.5,"sma_60":6513.67,"sma_120":6561.83},{"date":"2026-05-08","open":6410,"high":6450,"low":6320,"close":6350,"volume":12167,"rsi_14":16.22,"sma_20":6674.5,"sma_60":6513.67,"sma_120":6556.0},{"date":"2026-05-11","open":6440,"high":6440,"low":6260,"close":6440,"volume":36463,"rsi_14":26.92,"sma_20":6682.5,"sma_60":6515.33,"sma_120":6550.92},{"date":"2026-05-12","open":6550,"high":6560,"low":6210,"close":6390,"volume":31402,"rsi_14":26.25,"sma_20":6686.5,"sma_60":6516.33,"sma_120":6545.17},{"date":"2026-05-13","open":6440,"high":6490,"low":6250,"close":6390,"volume":13275,"rsi_14":24.36,"sma_20":6661.0,"sma_60":6514.83,"sma_120":6538.25},{"date":"2026-05-14","open":6390,"high":6390,"low":6290,"close":6390,"volume":7961,"rsi_14":26.03,"sma_20":6642.0,"sma_60":6514.33,"sma_120":6533.08},{"date":"2026-05-15","open":6400,"high":6400,"low":6150,"close":6160,"volume":28778,"rsi_14":20.65,"sma_20":6612.0,"sma_60":6510.67,"sma_120":6526.08},{"date":"2026-05-18","open":6150,"high":6160,"low":5900,"close":6010,"volume":36836,"rsi_14":14.56,"sma_20":6570.0,"sma_60":6503.33,"sma_120":6519.08},{"date":"2026-05-19","open":6030,"high":6120,"low":5950,"close":6120,"volume":15063,"rsi_14":21.43,"sma_20":6536.0,"sma_60":6498.33,"sma_120":6513.25},{"date":"2026-05-20","open":6080,"high":6220,"low":5930,"close":6220,"volume":14803,"rsi_14":28.33,"sma_20":6508.5,"sma_60":6495.33,"sma_120":6508.08},{"date":"2026-05-21","open":6170,"high":6190,"low":6090,"close":6130,"volume":12446,"rsi_14":25.2,"sma_20":6475.5,"sma_60":6490.0,"sma_120":6503.0},{"date":"2026-05-22","open":6140,"high":6140,"low":5980,"close":5980,"volume":21844,"rsi_14":21.99,"sma_20":6437.5,"sma_60":6482.17,"sma_120":6496.33},{"date":"2026-05-26","open":6010,"high":6100,"low":5870,"close":6040,"volume":27086,"rsi_14":24.66,"sma_20":6404.5,"sma_60":6475.33,"sma_120":6490.25},{"date":"2026-05-27","open":6050,"high":6050,"low":5840,"close":5920,"volume":24426,"rsi_14":27.48,"sma_20":6363.5,"sma_60":6467.33,"sma_120":6483.0},{"date":"2026-05-28","open":5920,"high":5950,"low":5680,"close":5950,"volume":36275,"rsi_14":31.45,"sma_20":6323.0,"sma_60":6460.0,"sma_120":6476.33},{"date":"2026-05-29","open":5900,"high":5900,"low":5690,"close":5780,"volume":13870,"rsi_14":28.89,"sma_20":6275.0,"sma_60":6449.33,"sma_120":6468.67},{"date":"2026-06-01","open":5800,"high":5800,"low":5350,"close":5380,"volume":109676,"rsi_14":18.07,"sma_20":6206.0,"sma_60":6432.17,"sma_120":6457.08},{"date":"2026-06-02","open":5440,"high":5480,"low":5310,"close":5390,"volume":9521,"rsi_14":19.14,"sma_20":6137.0,"sma_60":6415.83,"sma_120":6445.58},{"date":"2026-06-04","open":5410,"high":5500,"low":5350,"close":5350,"volume":5435,"rsi_14":18.67,"sma_20":6065.5,"sma_60":6394.83,"sma_120":6434.25},{"date":"2026-06-05","open":5460,"high":5460,"low":5120,"close":5290,"volume":19039,"rsi_14":18.02,"sma_20":6004.5,"sma_60":6371.83,"sma_120":6422.25},{"date":"2026-06-08","open":5330,"high":5330,"low":5000,"close":5020,"volume":25561,"rsi_14":17.61,"sma_20":5935.0,"sma_60":6348.17,"sma_120":6408.0},{"date":"2026-06-09","open":5120,"high":5250,"low":5070,"close":5160,"volume":6074,"rsi_14":25.71,"sma_20":5875.5,"sma_60":6328.0,"sma_120":6395.83},{"date":"2026-06-10","open":5300,"high":5390,"low":5090,"close":5160,"volume":9421,"rsi_14":20.73,"sma_20":5811.5,"sma_60":6306.83,"sma_120":6383.17},{"date":"2026-06-11","open":5180,"high":5250,"low":5100,"close":5170,"volume":5239,"rsi_14":16.13,"sma_20":5750.5,"sma_60":6286.67,"sma_120":6370.25},{"date":"2026-06-12","open":5190,"high":5390,"low":5140,"close":5370,"volume":5779,"rsi_14":27.11,"sma_20":5699.5,"sma_60":6269.83,"sma_120":6359.0},{"date":"2026-06-15","open":5480,"high":5480,"low":5230,"close":5410,"volume":8585,"rsi_14":31.61,"sma_20":5650.5,"sma_60":6252.33,"sma_120":6347.92},{"date":"2026-06-16","open":5420,"high":5420,"low":5230,"close":5230,"volume":8010,"rsi_14":25.75,"sma_20":5604.0,"sma_60":6232.67,"sma_120":6335.08},{"date":"2026-06-17","open":5290,"high":5290,"low":5230,"close":5290,"volume":3177,"rsi_14":50.0,"sma_20":5316.5,"sma_60":6088.0,"sma_120":6251.08},{"date":"2026-06-18","open":5270,"high":5270,"low":5100,"close":5150,"volume":6227,"rsi_14":26.74,"sma_20":5519.5,"sma_60":6190.67,"sma_120":6308.42},{"date":"2026-06-19","open":5150,"high":5150,"low":4970,"close":5070,"volume":13838,"rsi_14":28.22,"sma_20":5462.0,"sma_60":6167.17,"sma_120":6295.83},{"date":"2026-06-22","open":5110,"high":5110,"low":4810,"close":4885,"volume":13550,"rsi_14":32.51,"sma_20":5399.75,"sma_60":6140.58,"sma_120":6281.54},{"date":"2026-06-23","open":4940,"high":4940,"low":4540,"close":4630,"volume":15998,"rsi_14":27.11,"sma_20":5332.25,"sma_60":6110.25,"sma_120":6264.79},{"date":"2026-06-24","open":4230,"high":4555,"low":4230,"close":4475,"volume":74267,"rsi_14":25.35,"sma_20":5254.0,"sma_60":6075.67,"sma_120":6246.75},{"date":"2026-06-25","open":4495,"high":4570,"low":4355,"close":4460,"volume":14752,"rsi_14":26.01,"sma_20":5181.0,"sma_60":6042.83,"sma_120":6228.5},{"date":"2026-06-26","open":4460,"high":4540,"low":4295,"close":4540,"volume":17954,"rsi_14":34.42,"sma_20":5110.5,"sma_60":6008.67,"sma_120":6210.75},{"date":"2026-06-29","open":4540,"high":4720,"low":4315,"close":4700,"volume":13045,"rsi_14":35.26,"sma_20":5056.5,"sma_60":5980.5,"sma_120":6194.67},{"date":"2026-06-30","open":4700,"high":4750,"low":4495,"close":4605,"volume":6996,"rsi_14":33.23,"sma_20":5017.75,"sma_60":5950.75,"sma_120":6178.88},{"date":"2026-07-01","open":4600,"high":4605,"low":4495,"close":4580,"volume":9389,"rsi_14":32.34,"sma_20":4977.25,"sma_60":5920.42,"sma_120":6163.71},{"date":"2026-07-02","open":4545,"high":4645,"low":4410,"close":4625,"volume":3565,"rsi_14":25.41,"sma_20":4941.0,"sma_60":5890.83,"sma_120":6150.33},{"date":"2026-07-03","open":4615,"high":4650,"low":4495,"close":4650,"volume":5264,"rsi_14":24.67,"sma_20":4909.0,"sma_60":5862.17,"sma_120":6137.5},{"date":"2026-07-06","open":4650,"high":4710,"low":4620,"close":4700,"volume":5299,"rsi_14":30.66,"sma_20":4893.0,"sma_60":5834.5,"sma_120":6124.5},{"date":"2026-07-07","open":4700,"high":4745,"low":4630,"close":4675,"volume":4867,"rsi_14":26.97,"sma_20":4868.75,"sma_60":5806.25,"sma_120":6112.04},{"date":"2026-07-08","open":4675,"high":4675,"low":4505,"close":4530,"volume":15964,"rsi_14":26.87,"sma_20":4837.25,"sma_60":5777.08,"sma_120":6098.29},{"date":"2026-07-09","open":4530,"high":4650,"low":4380,"close":4600,"volume":5189,"rsi_14":32.33,"sma_20":4808.75,"sma_60":5748.58,"sma_120":6084.21},{"date":"2026-07-10","open":4610,"high":4690,"low":4590,"close":4675,"volume":2847,"rsi_14":41.39,"sma_20":4774.0,"sma_60":5711.5,"sma_120":6071.17},{"date":"2026-07-13","open":4690,"high":4690,"low":4535,"close":4650,"volume":6512,"rsi_14":51.01,"sma_20":4736.0,"sma_60":5676.17,"sma_120":6057.83},{"date":"2026-07-14","open":4650,"high":4650,"low":4510,"close":4605,"volume":45359,"rsi_14":57.39,"sma_20":4704.75,"sma_60":5640.25,"sma_120":6042.88},{"date":"2026-07-15","open":4605,"high":4725,"low":4605,"close":4675,"volume":9047,"rsi_14":61.5,"sma_20":4674.0,"sma_60":5604.0,"sma_120":6028.08},{"date":"2026-07-16","open":4800,"high":4800,"low":4625,"close":4750,"volume":4813,"rsi_14":61.29,"sma_20":4654.0,"sma_60":5569.83,"sma_120":6013.58},{"date":"2026-07-20","open":4705,"high":4720,"low":4580,"close":4690,"volume":10003,"rsi_14":49.4,"sma_20":4635.0,"sma_60":5535.17,"sma_120":5998.92},{"date":"2026-07-21","open":4675,"high":4675,"low":4570,"close":4620,"volume":4334,"rsi_14":50.93,"sma_20":4621.75,"sma_60":5499.0,"sma_120":5983.75},{"date":"2026-07-22","open":4620,"high":4680,"low":4620,"close":4660,"volume":2799,"rsi_14":54.88,"sma_20":4623.25,"sma_60":5464.33,"sma_120":5968.75},{"date":"2026-07-23","open":4620,"high":4790,"low":4620,"close":4790,"volume":5325,"rsi_14":59.12,"sma_20":4639.0,"sma_60":5432.5,"sma_120":5954.92},{"date":"2026-07-24","open":4740,"high":4780,"low":4720,"close":4765,"volume":1511,"rsi_14":56.35,"sma_20":4654.25,"sma_60":5399.58,"sma_120":5940.12},{"date":"2026-07-27","open":4765,"high":4765,"low":4700,"close":4760,"volume":1901,"rsi_14":53.49,"sma_20":4665.25,"sma_60":5366.25,"sma_120":5925.62},{"date":"2026-07-28","open":4750,"high":4750,"low":4505,"close":4675,"volume":8322,"rsi_14":50.0,"sma_20":4664.0,"sma_60":5331.83,"sma_120":5910.92},{"date":"2026-07-29","open":4640,"high":4640,"low":4300,"close":4380,"volume":17376,"rsi_14":42.99,"sma_20":4652.75,"sma_60":5292.17,"sma_120":5893.92},{"date":"2026-07-30","open":4350,"high":4510,"low":4350,"close":4425,"volume":3544,"rsi_14":41.63,"sma_20":4645.0,"sma_60":5253.08,"sma_120":5877.21},{"date":"2026-07-31","open":4510,"high":4595,"low":4510,"close":4570,"volume":8343,"rsi_14":45.29,"sma_20":4642.25,"sma_60":5216.25,"sma_120":5863.04},{"date":"2026-08-03","open":4900,"high":5030,"low":4585,"close":4960,"volume":33879,"rsi_14":60.47,"sma_20":4657.75,"sma_60":5190.42,"sma_120":5851.54},{"date":"2026-08-04","open":5000,"high":5070,"low":4915,"close":5000,"volume":16720,"rsi_14":63.39,"sma_20":4672.75,"sma_60":5166.92,"sma_120":5840.29},{"date":"2026-08-05","open":5030,"high":5300,"low":5030,"close":5290,"volume":32494,"rsi_14":68.14,"sma_20":4703.5,"sma_60":5149.25,"sma_120":5831.46},{"date":"2026-08-06","open":5300,"high":5490,"low":5260,"close":5470,"volume":30244,"rsi_14":70.0,"sma_20":4750.5,"sma_60":5133.08,"sma_120":5824.21},{"date":"2026-08-07","open":5500,"high":5690,"low":5470,"close":5590,"volume":26468,"rsi_14":74.19,"sma_20":4800.0,"sma_60":5119.75,"sma_120":5818.04},{"date":"2026-08-10","open":5650,"high":5900,"low":5650,"close":5740,"volume":29770,"rsi_14":78.87,"sma_20":4853.25,"sma_60":5108.92,"sma_120":5811.88},{"date":"2026-08-11","open":5800,"high":5940,"low":5510,"close":5820,"volume":28787,"rsi_14":79.29,"sma_20":4911.75,"sma_60":5099.42,"sma_120":5806.88},{"date":"2026-08-12","open":5850,"high":5900,"low":5780,"close":5780,"volume":13835,"rsi_14":76.19,"sma_20":4970.5,"sma_60":5093.08,"sma_120":5801.88},{"date":"2026-08-13","open":5780,"high":5880,"low":5640,"close":5680,"volume":15131,"rsi_14":73.28,"sma_20":5020.75,"sma_60":5087.58,"sma_120":5795.46},{"date":"2026-08-14","open":5680,"high":5740,"low":5660,"close":5690,"volume":6157,"rsi_14":73.6,"sma_20":5067.75,"sma_60":5080.42,"sma_120":5789.38},{"date":"2026-08-18","open":5700,"high":5750,"low":5560,"close":5600,"volume":11768,"rsi_14":73.42,"sma_20":5113.25,"sma_60":5070.08,"sma_120":5782.71},{"date":"2026-08-19","open":5600,"high":5700,"low":5540,"close":5670,"volume":4502,"rsi_14":86.86,"sma_20":5165.75,"sma_60":5062.42,"sma_120":5776.21},{"date":"2026-08-20","open":5670,"high":5790,"low":5650,"close":5730,"volume":4647,"rsi_14":86.97,"sma_20":5219.25,"sma_60":5058.25,"sma_120":5770.21},{"date":"2026-08-21","open":5710,"high":5820,"low":5570,"close":5640,"volume":12534,"rsi_14":81.29,"sma_20":5261.75,"sma_60":5051.58,"sma_120":5763.46},{"date":"2026-08-24","open":5640,"high":5810,"low":5600,"close":5750,"volume":3251,"rsi_14":77.62,"sma_20":5311.0,"sma_60":5048.75,"sma_120":5758.04},{"date":"2026-08-25","open":5760,"high":5960,"low":5650,"close":5880,"volume":10832,"rsi_14":78.95,"sma_20":5367.0,"sma_60":5047.58,"sma_120":5753.79},{"date":"2026-08-26","open":5880,"high":5880,"low":5760,"close":5860,"volume":10932,"rsi_14":72.8,"sma_20":5426.25,"sma_60":5048.92,"sma_120":5749.12},{"date":"2026-08-27","open":5840,"high":5960,"low":5740,"close":5820,"volume":9031,"rsi_14":65.77,"sma_20":5498.25,"sma_60":5056.25,"sma_120":5744.21},{"date":"2026-08-28","open":5820,"high":5870,"low":5740,"close":5800,"volume":7077,"rsi_14":60.4,"sma_20":5567.0,"sma_60":5063.08,"sma_120":5739.46},{"date":"2026-08-31","open":5800,"high":5850,"low":5710,"close":5790,"volume":5404,"rsi_14":52.87,"sma_20":5628.0,"sma_60":5070.42,"sma_120":5732.62},{"date":"2026-09-01","open":5630,"high":5900,"low":5630,"close":5750,"volume":6680,"rsi_14":45.78,"sma_20":5667.5,"sma_60":5078.08,"sma_120":5724.96},{"date":"2026-09-02","open":5750,"high":5800,"low":5690,"close":5740,"volume":5968,"rsi_14":47.5,"sma_20":5704.5,"sma_60":5090.08,"sma_120":5719.12},{"date":"2026-09-03","open":5740,"high":5800,"low":5700,"close":5770,"volume":6585,"rsi_14":56.16,"sma_20":5728.5,"sma_60":5100.25,"sma_120":5714.12},{"date":"2026-09-04","open":5750,"high":5890,"low":5750,"close":5840,"volume":7991,"rsi_14":59.49,"sma_20":5747.0,"sma_60":5111.58,"sma_120":5709.21},{"date":"2026-09-07","open":5840,"high":6050,"low":5750,"close":5930,"volume":12586,"rsi_14":70.89,"sma_20":5764.0,"sma_60":5124.25,"sma_120":5705.46},{"date":"2026-09-08","open":5930,"high":6140,"low":5800,"close":5970,"volume":12206,"rsi_14":69.74,"sma_20":5775.5,"sma_60":5134.25,"sma_120":5702.04},{"date":"2026-09-09","open":5940,"high":6120,"low":5940,"close":6080,"volume":11393,"rsi_14":71.6,"sma_20":5788.5,"sma_60":5145.42,"sma_120":5698.88},{"date":"2026-09-10","open":6050,"high":6080,"low":5980,"close":6050,"volume":12642,"rsi_14":77.33,"sma_20":5802.0,"sma_60":5159.08,"sma_120":5695.88},{"date":"2026-09-11","open":6050,"high":6200,"low":5950,"close":6150,"volume":11983,"rsi_14":77.03,"sma_20":5825.5,"sma_60":5173.42,"sma_120":5693.12},{"date":"2026-09-14","open":6250,"high":6250,"low":6010,"close":6150,"volume":12569,"rsi_14":72.13,"sma_20":5848.5,"sma_60":5190.08,"sma_120":5690.38},{"date":"2026-09-15","open":5990,"high":6290,"low":5900,"close":6140,"volume":13289,"rsi_14":73.33,"sma_20":5875.5,"sma_60":5207.92,"sma_120":5687.54},{"date":"2026-09-16","open":6130,"high":6200,"low":6090,"close":6190,"volume":7357,"rsi_14":80.33,"sma_20":5901.5,"sma_60":5229.67,"sma_120":5685.12},{"date":"2026-09-17","open":6190,"high":6300,"low":6080,"close":6150,"volume":6415,"rsi_14":77.78,"sma_20":5922.5,"sma_60":5255.0,"sma_120":5682.62},{"date":"2026-09-18","open":6100,"high":6300,"low":6070,"close":6300,"volume":11655,"rsi_14":83.12,"sma_20":5955.5,"sma_60":5285.42,"sma_120":5680.54},{"date":"2026-09-21","open":6150,"high":6290,"low":6080,"close":6220,"volume":5485,"rsi_14":79.01,"sma_20":5979.0,"sma_60":5314.75,"sma_120":5678.79},{"date":"2026-09-22","open":6200,"high":6200,"low":5830,"close":5960,"volume":7402,"rsi_14":60.38,"sma_20":5983.0,"sma_60":5338.42,"sma_120":5673.54},{"date":"2026-09-23","open":5900,"high":5940,"low":5710,"close":5760,"volume":4995,"rsi_14":49.59,"sma_20":5978.0,"sma_60":5356.08,"sma_120":5668.29},{"date":"2026-09-28","open":5770,"high":5830,"low":5550,"close":5780,"volume":3607,"rsi_14":47.46,"sma_20":5976.0,"sma_60":5375.67,"sma_120":5663.21},{"date":"2026-09-29","open":5610,"high":5880,"low":5500,"close":5880,"volume":2018,"rsi_14":47.9,"sma_20":5980.0,"sma_60":5397.33,"sma_120":5658.88},{"date":"2026-09-30","open":5520,"high":5960,"low":5420,"close":5630,"volume":2814,"rsi_14":37.86,"sma_20":5972.0,"sma_60":5414.08,"sma_120":5652.46},{"date":"2026-10-01","open":5450,"high":5520,"low":5190,"close":5440,"volume":3309,"rsi_14":28.38,"sma_20":5956.5,"sma_60":5427.25,"sma_120":5644.71},{"date":"2026-10-02","open":5400,"high":5560,"low":5370,"close":5550,"volume":1620,"rsi_14":33.97,"sma_20":5947.0,"sma_60":5441.42,"sma_120":5637.96},{"date":"2026-10-06","open":5570,"high":5590,"low":5500,"close":5540,"volume":2062,"rsi_14":29.25,"sma_20":5935.5,"sma_60":5455.83,"sma_120":5631.04},{"date":"2026-10-07","open":5510,"high":5600,"low":5460,"close":5600,"volume":1426,"rsi_14":32.03,"sma_20":5923.5,"sma_60":5473.67,"sma_120":5625.38},{"date":"2026-10-08","open":5620,"high":5640,"low":5450,"close":5630,"volume":944,"rsi_14":33.55,"sma_20":5908.5,"sma_60":5490.83,"sma_120":5619.71},{"date":"2026-10-12","open":5580,"high":5580,"low":5300,"close":5540,"volume":3538,"rsi_14":29.56,"sma_20":5887.0,"sma_60":5505.25,"sma_120":5608.38},{"date":"2026-10-13","open":5540,"high":6140,"low":5300,"close":5600,"volume":4045,"rsi_14":32.92,"sma_20":5863.0,"sma_60":5521.08,"sma_120":5598.62},{"date":"2026-10-14","open":5420,"high":6130,"low":5420,"close":5620,"volume":697,"rsi_14":27.03,"sma_20":5841.5,"sma_60":5538.0,"sma_120":5589.12},{"date":"2026-10-15","open":5530,"high":5530,"low":5340,"close":5500,"volume":1176,"rsi_14":26.32,"sma_20":5809.0,"sma_60":5551.75,"sma_120":5577.88},{"date":"2026-10-16","open":5340,"high":5700,"low":5300,"close":5700,"volume":2094,"rsi_14":41.1,"sma_20":5786.5,"sma_60":5567.58,"sma_120":5568.71},{"date":"2026-10-19","open":5570,"high":6640,"low":5500,"close":5650,"volume":5522,"rsi_14":45.8,"sma_20":5762.0,"sma_60":5583.58,"sma_120":5559.38},{"date":"2026-10-20","open":5590,"high":5700,"low":5490,"close":5700,"volume":967,"rsi_14":47.01,"sma_20":5737.5,"sma_60":5601.58,"sma_120":5550.29},{"date":"2026-10-21","open":5490,"high":5700,"low":5450,"close":5500,"volume":1029,"rsi_14":36.81,"sma_20":5705.0,"sma_60":5615.58,"sma_120":5539.96},{"date":"2026-10-22","open":5520,"high":5600,"low":5390,"close":5570,"volume":1807,"rsi_14":47.62,"sma_20":5668.5,"sma_60":5628.58,"sma_120":5530.54},{"date":"2026-10-23","open":5320,"high":5429,"low":5073,"close":5410,"volume":3497,"rsi_14":48.78,"sma_20":5628.0,"sma_60":5639.33,"sma_120":5519.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.74,"pbr":0.66,"ttm_eps":null,"close":6643.3018},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.11,"pbr":0.72,"ttm_eps":null,"close":7308.5688},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.96,"pbr":0.64,"ttm_eps":null,"close":6498.7407},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.83,"pbr":0.65,"ttm_eps":null,"close":6644.0181},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.79,"pbr":0.7,"ttm_eps":null,"close":7602.8486},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.51,"pbr":0.64,"ttm_eps":null,"close":6982.9985},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.07,"pbr":0.59,"ttm_eps":null,"close":6500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.57,"pbr":0.58,"ttm_eps":null,"close":6390.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.59,"pbr":0.4,"ttm_eps":null,"close":4605.0}],"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":"한창산업","phase":"above-fold","symbol_resolved":true}