{"status":"ok","report":{"price_analysis":{"current":14190.0,"change_1d":-3.2,"change_7d":-12.8,"change_30d":-16.1,"high_30d":17200.0,"low_30d":13550.0,"position_in_range":18.0,"support":13915.0,"resistance":16835.0},"summary":"한라IMS(092460)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2401.93억. 현재가 14,040원, 전일 대비 -4.2%, 30일 -16.1%. PER 8.5배 / ROE 4.1%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 797.00, 기관 순매수 1392.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.5배입니다. ROE 4.1%입니다. 시가총액 2401.93억. 매출 1534.52억, 영업이익 256.94억.","grade":"C","comment":"PER 8.48배, ROE 4.1%","per":8.57,"pbr":1.19,"roe":4.1,"eps":1656.4699999999998,"revenue":153452074891.0,"operating_income":25694486951.0,"net_income":28341854301.0,"market_cap":242759454960,"profit_margin":18.47,"roa":2.8,"operating_margin":16.74,"gross_margin":35.86,"debt_ratio":0.46431081542513003,"total_assets":298596169928.0,"total_equity":203915839986.0,"total_debt":94680329942.0,"dividend_yield":3.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-427.10)가 시그널선(-238.30)을 하회합니다(데드크로스). 현재가가 SMA20(16306)과 SMA60(16936) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15016~17595 (현재 위치 -38%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.611940298507463,"macd":-427.10266248980224,"macd_signal":-238.29627452662135,"sma_20":16305.5,"sma_60":16936.0,"bb_upper":17595.18949751481,"bb_lower":15015.81050248519,"atr_14":696.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 797.00, 기관 순매수 1392.00. 30일 누적: 외국인 3.66만, 기관 3.16만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":797.0,"institutional_flow":1392.0,"data":[{"date":"2026-10-22","foreign_net":1711.0,"institution_net":-556.0,"retail_net":-1155.0},{"date":"2026-10-21","foreign_net":-1153.0,"institution_net":-4620.0,"retail_net":5773.0},{"date":"2026-10-20","foreign_net":-831.0,"institution_net":2353.0,"retail_net":-1522.0},{"date":"2026-10-19","foreign_net":1952.0,"institution_net":-14.0,"retail_net":-1938.0},{"date":"2026-10-16","foreign_net":-882.0,"institution_net":4229.0,"retail_net":-3347.0},{"date":"2026-10-15","foreign_net":1353.0,"institution_net":7758.0,"retail_net":-9111.0},{"date":"2026-10-14","foreign_net":14380.0,"institution_net":-173.0,"retail_net":-14207.0},{"date":"2026-10-13","foreign_net":2888.0,"institution_net":6206.0,"retail_net":-9094.0},{"date":"2026-10-12","foreign_net":-15898.0,"institution_net":20819.0,"retail_net":-4921.0},{"date":"2026-10-08","foreign_net":-1781.0,"institution_net":5473.0,"retail_net":-3692.0},{"date":"2026-10-07","foreign_net":1371.0,"institution_net":311.0,"retail_net":-1682.0},{"date":"2026-10-06","foreign_net":10130.0,"institution_net":3229.0,"retail_net":-13359.0},{"date":"2026-10-02","foreign_net":-1010.0,"institution_net":41.0,"retail_net":969.0},{"date":"2026-10-01","foreign_net":-663.0,"institution_net":-1003.0,"retail_net":1666.0},{"date":"2026-09-30","foreign_net":2716.0,"institution_net":11.0,"retail_net":-2727.0},{"date":"2026-09-29","foreign_net":-831.0,"institution_net":-412.0,"retail_net":1243.0},{"date":"2026-09-28","foreign_net":4454.0,"institution_net":1.0,"retail_net":-4455.0},{"date":"2026-09-23","foreign_net":5079.0,"institution_net":-1688.0,"retail_net":-3391.0},{"date":"2026-09-22","foreign_net":-640.0,"institution_net":-6918.0,"retail_net":7558.0},{"date":"2026-09-21","foreign_net":-1986.0,"institution_net":6767.0,"retail_net":-4781.0},{"date":"2026-09-18","foreign_net":-2208.0,"institution_net":-100.0,"retail_net":2308.0},{"date":"2026-09-17","foreign_net":8325.0,"institution_net":-14.0,"retail_net":-8311.0},{"date":"2026-09-16","foreign_net":-2795.0,"institution_net":4826.0,"retail_net":-2031.0},{"date":"2026-09-15","foreign_net":-2167.0,"institution_net":-7.0,"retail_net":2174.0},{"date":"2026-09-14","foreign_net":7216.0,"institution_net":-64.0,"retail_net":-7152.0},{"date":"2026-09-11","foreign_net":7072.0,"institution_net":-1945.0,"retail_net":-5127.0},{"date":"2026-09-10","foreign_net":6832.0,"institution_net":-15.0,"retail_net":-6817.0},{"date":"2026-09-09","foreign_net":691.0,"institution_net":-2796.0,"retail_net":2105.0},{"date":"2026-09-08","foreign_net":-3517.0,"institution_net":-960.0,"retail_net":4477.0},{"date":"2026-09-07","foreign_net":-3222.0,"institution_net":-9135.0,"retail_net":12357.0}],"periods":{"d1":{"foreign_net":1711.0,"institution_net":-556.0,"retail_net":-1155.0},"d3":{"foreign_net":-273.0,"institution_net":-2823.0,"retail_net":3096.0},"d7":{"foreign_net":16530.0,"institution_net":8977.0,"retail_net":-25507.0},"d14":{"foreign_net":11567.0,"institution_net":44053.0,"retail_net":-55620.0},"d30":{"foreign_net":36586.0,"institution_net":31604.0,"retail_net":-68190.0}}},"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 8.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":72,"summary":"매출 +8.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.8,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":66.6,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":17.6,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.3x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.29,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":69.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.8%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"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":35.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.47,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 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":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":["RSI 18 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.57,"current_pbr":1.19,"per_5y_high":11.41,"per_5y_low":7.94,"per_5y_avg":9.57,"per_percentile":22.2,"pbr_5y_high":1.78,"pbr_5y_low":0.76,"pbr_5y_avg":1.21,"pbr_percentile":55.6,"per_5y_median":9.25,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":10.92,"pbr":0.83},{"quarter":"2024-Q3","per":7.94,"pbr":0.76},{"quarter":"2024-Q4","per":9.8,"pbr":0.95},{"quarter":"2025-Q1","per":9.02,"pbr":0.95},{"quarter":"2025-Q2","per":8.03,"pbr":0.96},{"quarter":"2025-Q3","per":10.58,"pbr":1.56},{"quarter":"2025-Q4","per":11.41,"pbr":1.78},{"quarter":"2026-Q1","per":9.25,"pbr":1.53},{"quarter":"2026-Q2","per":9.15,"pbr":1.55},{"quarter":"현재","per":8.57,"pbr":1.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6566.2925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6101.2578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7855.7075,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7971.3745,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8472.5977,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":14400.5244,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":17000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":15160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.92,"eps":601.09,"close":6566.29,"source":"reported"},{"date":"2024-07","per":12.22,"eps":601.09,"close":7347.55,"source":"reported"},{"date":"2024-08","per":10.58,"eps":601.09,"close":6361.68,"source":"reported"},{"date":"2024-09","per":7.94,"eps":767.97,"close":6101.26,"source":"reported"},{"date":"2024-10","per":7.78,"eps":767.97,"close":5971.05,"source":"reported"},{"date":"2024-11","per":9.19,"eps":767.97,"close":7059.23,"source":"reported"},{"date":"2024-12","per":9.8,"eps":801.87,"close":7855.71,"source":"reported"},{"date":"2025-01","per":10.76,"eps":801.87,"close":8626.82,"source":"reported"},{"date":"2025-02","per":10.16,"eps":801.87,"close":8144.87,"source":"reported"},{"date":"2025-03","per":9.02,"eps":884.12,"close":7971.37,"source":"reported"},{"date":"2025-04","per":10.03,"eps":884.12,"close":8867.79,"source":"reported"},{"date":"2025-05","per":10.29,"eps":884.12,"close":9099.13,"source":"reported"},{"date":"2025-06","per":8.03,"eps":1054.61,"close":8472.6,"source":"reported"},{"date":"2025-07","per":9.7,"eps":1054.61,"close":10226.88,"source":"reported"},{"date":"2025-08","per":12.93,"eps":1054.61,"close":13639.05,"source":"reported"},{"date":"2025-09","per":10.58,"eps":1361.33,"close":14400.52,"source":"reported"},{"date":"2025-10","per":12.65,"eps":1361.33,"close":17224.72,"source":"reported"},{"date":"2025-11","per":11.0,"eps":1361.33,"close":14969.22,"source":"reported"},{"date":"2025-12","per":11.41,"eps":1489.76,"close":17000.0,"source":"reported"},{"date":"2026-01","per":10.7,"eps":1489.76,"close":15940.0,"source":"reported"},{"date":"2026-02","per":10.42,"eps":1489.76,"close":15520.0,"source":"reported"},{"date":"2026-03","per":9.25,"eps":1548.39,"close":14320.0,"source":"reported"},{"date":"2026-04","per":13.53,"eps":1548.39,"close":20950.0,"source":"reported"},{"date":"2026-05","per":13.27,"eps":1548.39,"close":20550.0,"source":"reported"},{"date":"2026-06","per":9.15,"eps":1656.47,"close":15160.0,"source":"reported"},{"date":"2026-07","per":10.38,"eps":1656.47,"close":17200.0,"source":"reported"},{"date":"2026-08","per":10.52,"eps":1656.47,"close":17420.0,"source":"reported"},{"date":"2026-09","per":10.16,"eps":1656.47,"close":16830.0,"source":"reported"},{"date":"2026-10","per":8.43,"eps":1656.47,"close":13970.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.37,"std":1.49,"upper_1sd":11.86,"lower_1sd":8.88,"current":8.43,"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":3.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":30.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.64,"summary":"배당수익률 3.64%","metrics":[{"name":"배당수익률","value":3.64,"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":"8.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:55.804147+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":0.04101598676970962,"dividend_yield":null,"eps":488.83,"revenue":42836209124.0,"operating_income":9193629956.0,"net_income":8363809395.0,"market_cap":null,"profit_margin":0.19525092360037943,"operating_margin":0.21462286565523958,"roa":0.028010437632260157,"gross_margin":0.3585764227066995,"total_equity":203915839986.0,"total_assets":298596169928.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.42,"pbr":1.47,"roe":0.034210705520493684,"dividend_yield":3.64,"eps":390.41,"revenue":39356686207.0,"operating_income":5518375636.0,"net_income":6679874848.0,"market_cap":291200000000.0,"profit_margin":0.1697265570802024,"operating_margin":0.14021443794773805,"roa":0.022180981775683575,"gross_margin":0.28296058160047216,"total_equity":195256857360.0,"total_assets":301153254421.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02752365462129657,"dividend_yield":null,"eps":319.63,"revenue":39591477694.0,"operating_income":5541795061.0,"net_income":5468700267.0,"market_cap":null,"profit_margin":0.13812821812985196,"operating_margin":0.13997444358687947,"roa":0.02262265847588804,"gross_margin":0.32334098027212677,"total_equity":198690920310.0,"total_assets":241735526920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04057724706052339,"dividend_yield":null,"eps":457.6,"revenue":31667701866.0,"operating_income":5440686298.0,"net_income":7829469791.0,"market_cap":null,"profit_margin":0.2472383321066346,"operating_margin":0.171805529843054,"roa":0.034005495514506164,"gross_margin":0.3486959455954605,"total_equity":192952217269.0,"total_assets":230241308722.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03524249350727797,"dividend_yield":null,"eps":380.75,"revenue":35662182789.0,"operating_income":6160752967.0,"net_income":6514511972.0,"market_cap":null,"profit_margin":0.18267283330759554,"operating_margin":0.17275310946194478,"roa":0.0295062085342047,"gross_margin":0.30881290716722315,"total_equity":184848213724.0,"total_assets":220784448278.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03253488741197567,"dividend_yield":null,"eps":331.78,"revenue":26555572810.0,"operating_income":5128716667.0,"net_income":5676698401.0,"market_cap":null,"profit_margin":0.2137667464985855,"operating_margin":0.19313146448374427,"roa":0.025948853824723072,"gross_margin":0.3395922276097196,"total_equity":174480345640.0,"total_assets":218764899573.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01905126933520264,"dividend_yield":null,"eps":191.2,"revenue":32269901513.0,"operating_income":4895213920.0,"net_income":3271443246.0,"market_cap":null,"profit_margin":0.10137754045149756,"operating_margin":0.151695967154655,"roa":0.015706786602285104,"gross_margin":0.3313751894375049,"total_equity":171717862387.0,"total_assets":208282147637.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015362600753497522,"dividend_yield":null,"eps":150.88,"revenue":23280133482.0,"operating_income":3190102115.0,"net_income":2581567505.0,"market_cap":null,"profit_margin":0.11089143913182654,"operating_margin":0.1370310920883061,"roa":0.01257167905669648,"gross_margin":0.3466900269382227,"total_equity":168042348195.0,"total_assets":205347869076.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021735304373049144,"dividend_yield":null,"eps":210.26,"revenue":25584692664.0,"operating_income":3964772075.0,"net_income":3597472103.0,"market_cap":null,"profit_margin":0.1406103309601984,"operating_margin":0.15496657032659206,"roa":0.016626515527169546,"gross_margin":0.29838877997319063,"total_equity":165512846807.0,"total_assets":216369575280.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026391681922391715,"dividend_yield":null,"eps":249.53,"revenue":23100997839.0,"operating_income":3912776548.0,"net_income":4269412170.0,"market_cap":null,"profit_margin":0.1848150543000447,"operating_margin":0.16937694965688013,"roa":0.019343457488985784,"gross_margin":0.31843987217646696,"total_equity":161771128591.0,"total_assets":220716083070.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016586717736357712,"dividend_yield":null,"eps":157.3,"revenue":19163889288.0,"operating_income":1570661983.0,"net_income":2691300240.0,"market_cap":null,"profit_margin":0.14043601481695223,"operating_margin":0.08195945819742935,"roa":0.012146207491815672,"gross_margin":0.26991091772998976,"total_equity":162256347686.0,"total_assets":221575355255.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.001662539888388863,"dividend_yield":null,"eps":-16.0,"revenue":17300468363.0,"operating_income":1521231392.0,"net_income":-273794644.0,"market_cap":null,"profit_margin":-0.015825851546629598,"operating_margin":0.08793006987333433,"roa":-0.0012205482808660653,"gross_margin":0.39998611863014566,"total_equity":164684556390.0,"total_assets":224321027109.0}],"current_price":14190.0,"change_pct":-3.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10467.0},{"date":"2016-10-25","close":10167.0},{"date":"2016-10-26","close":10133.0},{"date":"2016-10-27","close":10133.0},{"date":"2016-10-28","close":10033.0},{"date":"2016-10-31","close":10300.0},{"date":"2016-11-01","close":9833.0},{"date":"2016-11-02","close":7400.0},{"date":"2016-11-03","close":7167.0},{"date":"2016-11-04","close":7333.0},{"date":"2016-11-07","close":7367.0},{"date":"2016-11-08","close":7300.0},{"date":"2016-11-09","close":6520.0},{"date":"2016-11-10","close":7100.0},{"date":"2016-11-11","close":7300.0},{"date":"2016-11-14","close":7267.0},{"date":"2016-11-15","close":7567.0},{"date":"2016-11-16","close":7567.0},{"date":"2016-11-17","close":7567.0},{"date":"2016-11-18","close":7500.0},{"date":"2016-11-21","close":7367.0},{"date":"2016-11-22","close":6647.0},{"date":"2016-11-23","close":5787.0},{"date":"2016-11-24","close":5900.0},{"date":"2016-11-25","close":6387.0},{"date":"2016-11-28","close":6300.0},{"date":"2016-11-29","close":6200.0},{"date":"2016-11-30","close":6387.0},{"date":"2016-12-01","close":6513.0},{"date":"2016-12-02","close":6453.0},{"date":"2016-12-05","close":6107.0},{"date":"2016-12-06","close":6133.0},{"date":"2016-12-07","close":6133.0},{"date":"2016-12-08","close":5973.0},{"date":"2016-12-09","close":5953.0},{"date":"2016-12-12","close":6120.0},{"date":"2016-12-13","close":6167.0},{"date":"2016-12-14","close":6347.0},{"date":"2016-12-15","close":6487.0},{"date":"2016-12-16","close":6333.0},{"date":"2016-12-19","close":6200.0},{"date":"2016-12-20","close":6053.0},{"date":"2016-12-21","close":6160.0},{"date":"2016-12-22","close":6127.0},{"date":"2016-12-23","close":6107.0},{"date":"2016-12-26","close":6100.0},{"date":"2016-12-27","close":6133.0},{"date":"2016-12-28","close":6340.0},{"date":"2016-12-29","close":6287.0},{"date":"2017-01-02","close":6233.0},{"date":"2017-01-03","close":6967.0},{"date":"2017-01-04","close":7000.0},{"date":"2017-01-05","close":7167.0},{"date":"2017-01-06","close":7033.0},{"date":"2017-01-09","close":6867.0},{"date":"2017-01-10","close":6700.0},{"date":"2017-01-11","close":6667.0},{"date":"2017-01-12","close":6800.0},{"date":"2017-01-13","close":6700.0},{"date":"2017-01-16","close":6467.0},{"date":"2017-01-17","close":6533.0},{"date":"2017-01-18","close":6360.0},{"date":"2017-01-19","close":6373.0},{"date":"2017-01-20","close":6293.0},{"date":"2017-01-23","close":6140.0},{"date":"2017-01-24","close":6093.0},{"date":"2017-01-25","close":6020.0},{"date":"2017-01-26","close":6020.0},{"date":"2017-01-31","close":5893.0},{"date":"2017-02-01","close":6087.0},{"date":"2017-02-02","close":5827.0},{"date":"2017-02-03","close":5887.0},{"date":"2017-02-06","close":5867.0},{"date":"2017-02-07","close":5767.0},{"date":"2017-02-08","close":5580.0},{"date":"2017-02-09","close":5413.0},{"date":"2017-02-10","close":5427.0},{"date":"2017-02-13","close":5460.0},{"date":"2017-02-14","close":5527.0},{"date":"2017-02-15","close":5687.0},{"date":"2017-02-16","close":5567.0},{"date":"2017-02-17","close":5473.0},{"date":"2017-02-20","close":5520.0},{"date":"2017-02-21","close":5520.0},{"date":"2017-02-22","close":5520.0},{"date":"2017-02-23","close":5493.0},{"date":"2017-02-24","close":5373.0},{"date":"2017-02-27","close":5333.0},{"date":"2017-02-28","close":5333.0},{"date":"2017-03-02","close":5507.0},{"date":"2017-03-03","close":5673.0},{"date":"2017-03-06","close":5720.0},{"date":"2017-03-07","close":5707.0},{"date":"2017-03-08","close":5667.0},{"date":"2017-03-09","close":5607.0},{"date":"2017-03-10","close":5653.0},{"date":"2017-03-13","close":5627.0},{"date":"2017-03-14","close":5700.0},{"date":"2017-03-15","close":5773.0},{"date":"2017-03-16","close":5700.0},{"date":"2017-03-17","close":5553.0},{"date":"2017-03-20","close":5560.0},{"date":"2017-03-21","close":5493.0},{"date":"2017-03-22","close":5380.0},{"date":"2017-03-23","close":5420.0},{"date":"2017-03-24","close":5427.0},{"date":"2017-03-27","close":5427.0},{"date":"2017-03-28","close":5393.0},{"date":"2017-03-29","close":5433.0},{"date":"2017-03-30","close":5407.0},{"date":"2017-03-31","close":5413.0},{"date":"2017-04-03","close":5347.0},{"date":"2017-04-04","close":5353.0},{"date":"2017-04-05","close":5347.0},{"date":"2017-04-06","close":5320.0},{"date":"2017-04-07","close":5373.0},{"date":"2017-04-10","close":5347.0},{"date":"2017-04-11","close":4900.0},{"date":"2017-04-12","close":4767.0},{"date":"2017-04-13","close":4847.0},{"date":"2017-04-14","close":4773.0},{"date":"2017-04-17","close":4813.0},{"date":"2017-04-18","close":4773.0},{"date":"2017-04-19","close":4927.0},{"date":"2017-04-20","close":4933.0},{"date":"2017-04-21","close":4893.0},{"date":"2017-04-24","close":4847.0},{"date":"2017-04-25","close":4880.0},{"date":"2017-04-26","close":4880.0},{"date":"2017-04-27","close":4833.0},{"date":"2017-04-28","close":5033.0},{"date":"2017-05-02","close":5373.0},{"date":"2017-05-04","close":5567.0},{"date":"2017-05-08","close":5427.0},{"date":"2017-05-10","close":5440.0},{"date":"2017-05-11","close":5527.0},{"date":"2017-05-12","close":5447.0},{"date":"2017-05-15","close":5427.0},{"date":"2017-05-16","close":5440.0},{"date":"2017-05-17","close":5980.0},{"date":"2017-05-18","close":5680.0},{"date":"2017-05-19","close":6307.0},{"date":"2017-05-22","close":6307.0},{"date":"2017-05-23","close":6967.0},{"date":"2017-05-24","close":6867.0},{"date":"2017-05-25","close":6767.0},{"date":"2017-05-26","close":6600.0},{"date":"2017-05-29","close":6407.0},{"date":"2017-05-30","close":6480.0},{"date":"2017-05-31","close":6667.0},{"date":"2017-06-01","close":6867.0},{"date":"2017-06-02","close":6667.0},{"date":"2017-06-05","close":6573.0},{"date":"2017-06-07","close":6833.0},{"date":"2017-06-08","close":7033.0},{"date":"2017-06-09","close":7033.0},{"date":"2017-06-12","close":6767.0},{"date":"2017-06-13","close":7133.0},{"date":"2017-06-14","close":7133.0},{"date":"2017-06-15","close":7400.0},{"date":"2017-06-16","close":7733.0},{"date":"2017-06-19","close":7767.0},{"date":"2017-06-20","close":7633.0},{"date":"2017-06-21","close":7700.0},{"date":"2017-06-22","close":7467.0},{"date":"2017-06-23","close":7300.0},{"date":"2017-06-26","close":6560.0},{"date":"2017-06-27","close":6487.0},{"date":"2017-06-28","close":6300.0},{"date":"2017-06-29","close":6293.0},{"date":"2017-06-30","close":6333.0},{"date":"2017-07-03","close":5873.0},{"date":"2017-07-04","close":6033.0},{"date":"2017-07-05","close":6067.0},{"date":"2017-07-06","close":6040.0},{"date":"2017-07-07","close":6467.0},{"date":"2017-07-10","close":5913.0},{"date":"2017-07-11","close":5387.0},{"date":"2017-07-12","close":5180.0},{"date":"2017-07-13","close":5213.0},{"date":"2017-07-14","close":5100.0},{"date":"2017-07-17","close":5287.0},{"date":"2017-07-18","close":5387.0},{"date":"2017-07-19","close":5400.0},{"date":"2017-07-20","close":5387.0},{"date":"2017-07-21","close":5313.0},{"date":"2017-07-24","close":5260.0},{"date":"2017-07-25","close":5207.0},{"date":"2017-07-26","close":5140.0},{"date":"2017-07-27","close":5167.0},{"date":"2017-07-28","close":5000.0},{"date":"2017-07-31","close":4867.0},{"date":"2017-08-01","close":4987.0},{"date":"2017-08-02","close":5000.0},{"date":"2017-08-03","close":4933.0},{"date":"2017-08-04","close":4973.0},{"date":"2017-08-07","close":5113.0},{"date":"2017-08-08","close":5093.0},{"date":"2017-08-09","close":5073.0},{"date":"2017-08-10","close":4927.0},{"date":"2017-08-11","close":4820.0},{"date":"2017-08-14","close":4780.0},{"date":"2017-08-16","close":4800.0},{"date":"2017-08-17","close":4820.0},{"date":"2017-08-18","close":4847.0},{"date":"2017-08-21","close":4873.0},{"date":"2017-08-22","close":5000.0},{"date":"2017-08-23","close":5040.0},{"date":"2017-08-24","close":5120.0},{"date":"2017-08-25","close":5327.0},{"date":"2017-08-28","close":5220.0},{"date":"2017-08-29","close":5133.0},{"date":"2017-08-30","close":5113.0},{"date":"2017-08-31","close":5200.0},{"date":"2017-09-01","close":5233.0},{"date":"2017-09-04","close":5393.0},{"date":"2017-09-05","close":5453.0},{"date":"2017-09-06","close":5753.0},{"date":"2017-09-07","close":5787.0},{"date":"2017-09-08","close":5660.0},{"date":"2017-09-11","close":5373.0},{"date":"2017-09-12","close":5413.0},{"date":"2017-09-13","close":5240.0},{"date":"2017-09-14","close":5107.0},{"date":"2017-09-15","close":5180.0},{"date":"2017-09-18","close":5133.0},{"date":"2017-09-19","close":5567.0},{"date":"2017-09-20","close":5347.0},{"date":"2017-09-21","close":5080.0},{"date":"2017-09-22","close":4913.0},{"date":"2017-09-25","close":4807.0},{"date":"2017-09-26","close":4933.0},{"date":"2017-09-27","close":4960.0},{"date":"2017-09-28","close":4933.0},{"date":"2017-09-29","close":5000.0},{"date":"2017-10-10","close":4933.0},{"date":"2017-10-11","close":4913.0},{"date":"2017-10-12","close":4827.0},{"date":"2017-10-13","close":4667.0},{"date":"2017-10-16","close":4547.0},{"date":"2017-10-17","close":4580.0},{"date":"2017-10-18","close":4527.0},{"date":"2017-10-19","close":4453.0},{"date":"2017-10-20","close":4427.0},{"date":"2017-10-23","close":4593.0},{"date":"2017-10-24","close":4653.0},{"date":"2017-10-25","close":4753.0},{"date":"2017-10-26","close":4647.0},{"date":"2017-10-27","close":4827.0},{"date":"2017-10-30","close":4800.0},{"date":"2017-10-31","close":4760.0},{"date":"2017-11-01","close":4720.0},{"date":"2017-11-02","close":4693.0},{"date":"2017-11-03","close":4827.0},{"date":"2017-11-06","close":4713.0},{"date":"2017-11-07","close":4747.0},{"date":"2017-11-08","close":4740.0},{"date":"2017-11-09","close":4733.0},{"date":"2017-11-10","close":4673.0},{"date":"2017-11-13","close":4660.0},{"date":"2017-11-14","close":4733.0},{"date":"2017-11-15","close":4780.0},{"date":"2017-11-16","close":4760.0},{"date":"2017-11-17","close":4653.0},{"date":"2017-11-20","close":4740.0},{"date":"2017-11-21","close":4693.0},{"date":"2017-11-22","close":4740.0},{"date":"2017-11-23","close":4920.0},{"date":"2017-11-24","close":5000.0},{"date":"2017-11-27","close":4893.0},{"date":"2017-11-28","close":4847.0},{"date":"2017-11-29","close":4753.0},{"date":"2017-11-30","close":4647.0},{"date":"2017-12-01","close":4707.0},{"date":"2017-12-04","close":4627.0},{"date":"2017-12-05","close":4713.0},{"date":"2017-12-06","close":4707.0},{"date":"2017-12-07","close":4800.0},{"date":"2017-12-08","close":4727.0},{"date":"2017-12-11","close":4627.0},{"date":"2017-12-12","close":4533.0},{"date":"2017-12-13","close":4560.0},{"date":"2017-12-14","close":4560.0},{"date":"2017-12-15","close":4513.0},{"date":"2017-12-18","close":4627.0},{"date":"2017-12-19","close":4513.0},{"date":"2017-12-20","close":4460.0},{"date":"2017-12-21","close":4460.0},{"date":"2017-12-22","close":4493.0},{"date":"2017-12-26","close":4400.0},{"date":"2017-12-27","close":4280.0},{"date":"2017-12-28","close":4360.0},{"date":"2018-01-02","close":3617.6831},{"date":"2018-01-03","close":3634.0779},{"date":"2018-01-04","close":3666.8667},{"date":"2018-01-05","close":3879.9924},{"date":"2018-01-08","close":3825.3445},{"date":"2018-01-09","close":3716.0491},{"date":"2018-01-10","close":3967.4285},{"date":"2018-01-11","close":3896.3877},{"date":"2018-01-12","close":3803.4854},{"date":"2018-01-15","close":3890.9219},{"date":"2018-01-16","close":3847.2043},{"date":"2018-01-17","close":3699.6553},{"date":"2018-01-18","close":3776.1621},{"date":"2018-01-19","close":3863.5984},{"date":"2018-01-22","close":3825.3445},{"date":"2018-01-23","close":3863.5984},{"date":"2018-01-24","close":3912.7812},{"date":"2018-01-25","close":4136.8369},{"date":"2018-01-26","close":4136.8369},{"date":"2018-01-29","close":4306.2446},{"date":"2018-01-30","close":4273.4565},{"date":"2018-01-31","close":4224.2734},{"date":"2018-02-01","close":4289.8506},{"date":"2018-02-02","close":4229.7388},{"date":"2018-02-05","close":4104.0474},{"date":"2018-02-06","close":3940.105},{"date":"2018-02-07","close":3923.7109},{"date":"2018-02-08","close":3929.1753},{"date":"2018-02-09","close":3825.3445},{"date":"2018-02-12","close":3847.2043},{"date":"2018-02-13","close":3841.7385},{"date":"2018-02-14","close":3836.2739},{"date":"2018-02-19","close":3956.4993},{"date":"2018-02-20","close":3961.9644},{"date":"2018-02-21","close":3945.5696},{"date":"2018-02-22","close":3945.5696},{"date":"2018-02-23","close":3989.2883},{"date":"2018-02-26","close":4175.0903},{"date":"2018-02-27","close":4011.1475},{"date":"2018-02-28","close":3923.7109},{"date":"2018-03-02","close":3934.6406},{"date":"2018-03-05","close":3934.6406},{"date":"2018-03-06","close":3961.9644},{"date":"2018-03-07","close":3940.105},{"date":"2018-03-08","close":3945.5696},{"date":"2018-03-09","close":3951.0347},{"date":"2018-03-12","close":3940.105},{"date":"2018-03-13","close":4093.1191},{"date":"2018-03-14","close":4098.584},{"date":"2018-03-15","close":4125.9082},{"date":"2018-03-16","close":4202.4141},{"date":"2018-03-19","close":4224.2734},{"date":"2018-03-20","close":4169.625},{"date":"2018-03-21","close":4098.584},{"date":"2018-03-22","close":4093.1191},{"date":"2018-03-23","close":3798.0208},{"date":"2018-03-26","close":3983.8228},{"date":"2018-03-27","close":4000.2175},{"date":"2018-03-28","close":3901.8518},{"date":"2018-03-29","close":3945.5696},{"date":"2018-03-30","close":3951.0347},{"date":"2018-04-02","close":3879.9924},{"date":"2018-04-03","close":3825.3445},{"date":"2018-04-04","close":3787.0911},{"date":"2018-04-05","close":4071.2598},{"date":"2018-04-06","close":4289.8506},{"date":"2018-04-09","close":4125.9082},{"date":"2018-04-10","close":4043.936},{"date":"2018-04-11","close":4142.3018},{"date":"2018-04-12","close":3972.8936},{"date":"2018-04-13","close":4147.7666},{"date":"2018-04-16","close":4180.5547},{"date":"2018-04-17","close":4246.1328},{"date":"2018-04-18","close":4131.3721},{"date":"2018-04-19","close":4213.3442},{"date":"2018-04-20","close":4453.7939},{"date":"2018-04-23","close":4344.499},{"date":"2018-04-24","close":4300.7798},{"date":"2018-04-25","close":4164.1611},{"date":"2018-04-26","close":4262.5278},{"date":"2018-04-27","close":4333.5693},{"date":"2018-04-30","close":4322.6392},{"date":"2018-05-02","close":4716.1035},{"date":"2018-05-03","close":4617.7378},{"date":"2018-05-04","close":4530.3008},{"date":"2018-05-08","close":4349.9634},{"date":"2018-05-09","close":4328.105},{"date":"2018-05-10","close":4546.6953},{"date":"2018-05-11","close":4601.3433},{"date":"2018-05-14","close":4601.3433},{"date":"2018-05-15","close":4546.6953},{"date":"2018-05-16","close":4431.9351},{"date":"2018-05-17","close":4388.2173},{"date":"2018-05-18","close":4448.3296},{"date":"2018-05-21","close":4388.2173},{"date":"2018-05-23","close":4486.584},{"date":"2018-05-24","close":4497.5122},{"date":"2018-05-25","close":4486.584},{"date":"2018-05-28","close":4535.7666},{"date":"2018-05-29","close":4388.2173},{"date":"2018-05-30","close":4273.4565},{"date":"2018-05-31","close":4360.8926},{"date":"2018-06-01","close":4333.5693},{"date":"2018-06-04","close":4333.5693},{"date":"2018-06-05","close":4339.0337},{"date":"2018-06-07","close":4470.189},{"date":"2018-06-08","close":4404.6113},{"date":"2018-06-11","close":4306.2446},{"date":"2018-06-12","close":4300.7798},{"date":"2018-06-14","close":4093.1191},{"date":"2018-06-15","close":4147.7666},{"date":"2018-06-18","close":4016.6116},{"date":"2018-06-19","close":3841.7385},{"date":"2018-06-20","close":3983.8228},{"date":"2018-06-21","close":3956.4993},{"date":"2018-06-22","close":3890.9219},{"date":"2018-06-25","close":3869.0627},{"date":"2018-06-26","close":3830.8096},{"date":"2018-06-27","close":3803.4854},{"date":"2018-06-28","close":3918.2458},{"date":"2018-06-29","close":3901.8518},{"date":"2018-07-02","close":3776.1621},{"date":"2018-07-03","close":3737.9084},{"date":"2018-07-04","close":3721.5142},{"date":"2018-07-05","close":3595.824},{"date":"2018-07-06","close":3639.5422},{"date":"2018-07-09","close":3628.6125},{"date":"2018-07-10","close":3792.5562},{"date":"2018-07-11","close":3726.9788},{"date":"2018-07-12","close":3825.3445},{"date":"2018-07-13","close":3808.9502},{"date":"2018-07-16","close":3787.0911},{"date":"2018-07-17","close":3798.0208},{"date":"2018-07-18","close":3683.2605},{"date":"2018-07-19","close":3694.1897},{"date":"2018-07-20","close":3694.1897},{"date":"2018-07-23","close":3645.0066},{"date":"2018-07-24","close":3628.6125},{"date":"2018-07-25","close":3595.824},{"date":"2018-07-26","close":3655.9368},{"date":"2018-07-27","close":3732.4436},{"date":"2018-07-30","close":3710.5842},{"date":"2018-07-31","close":3721.5142},{"date":"2018-08-01","close":3732.4436},{"date":"2018-08-02","close":3677.7954},{"date":"2018-08-03","close":3705.1194},{"date":"2018-08-06","close":3677.7954},{"date":"2018-08-07","close":3705.1194},{"date":"2018-08-08","close":3666.8667},{"date":"2018-08-09","close":3655.9368},{"date":"2018-08-10","close":3907.3159},{"date":"2018-08-13","close":3776.1621},{"date":"2018-08-14","close":3732.4436},{"date":"2018-08-16","close":3792.5562},{"date":"2018-08-17","close":3732.4436},{"date":"2018-08-20","close":3814.415},{"date":"2018-08-21","close":3825.3445},{"date":"2018-08-22","close":3858.1335},{"date":"2018-08-23","close":3836.2739},{"date":"2018-08-24","close":3819.8801},{"date":"2018-08-27","close":3748.8381},{"date":"2018-08-28","close":3890.9219},{"date":"2018-08-29","close":3869.0627},{"date":"2018-08-30","close":3879.9924},{"date":"2018-08-31","close":3858.1335},{"date":"2018-09-03","close":3874.5276},{"date":"2018-09-04","close":3879.9924},{"date":"2018-09-05","close":3923.7109},{"date":"2018-09-06","close":3934.6406},{"date":"2018-09-07","close":3918.2458},{"date":"2018-09-10","close":3907.3159},{"date":"2018-09-11","close":3901.8518},{"date":"2018-09-12","close":3945.5696},{"date":"2018-09-13","close":4038.4712},{"date":"2018-09-14","close":3989.2883},{"date":"2018-09-17","close":4005.6826},{"date":"2018-09-18","close":4093.1191},{"date":"2018-09-19","close":4147.7666},{"date":"2018-09-20","close":4104.0474},{"date":"2018-09-21","close":4098.584},{"date":"2018-09-27","close":4098.584},{"date":"2018-09-28","close":3978.3584},{"date":"2018-10-01","close":3863.5984},{"date":"2018-10-02","close":3879.9924},{"date":"2018-10-04","close":3841.7385},{"date":"2018-10-05","close":3879.9924},{"date":"2018-10-08","close":3885.4578},{"date":"2018-10-10","close":3759.7676},{"date":"2018-10-11","close":3557.5703},{"date":"2018-10-12","close":3639.5422},{"date":"2018-10-15","close":3595.824},{"date":"2018-10-16","close":3683.2605},{"date":"2018-10-17","close":3770.6965},{"date":"2018-10-18","close":3770.6965},{"date":"2018-10-19","close":3847.2043},{"date":"2018-10-22","close":3847.2043},{"date":"2018-10-23","close":3754.303},{"date":"2018-10-24","close":3710.5842},{"date":"2018-10-25","close":3639.5422},{"date":"2018-10-26","close":3513.8523},{"date":"2018-10-29","close":3431.8806},{"date":"2018-10-30","close":3377.2332},{"date":"2018-10-31","close":3524.7822},{"date":"2018-11-01","close":3661.4014},{"date":"2018-11-02","close":3808.9502},{"date":"2018-11-05","close":3776.1621},{"date":"2018-11-06","close":3781.6265},{"date":"2018-11-07","close":3721.5142},{"date":"2018-11-08","close":3770.6965},{"date":"2018-11-09","close":3732.4436},{"date":"2018-11-12","close":3743.3728},{"date":"2018-11-13","close":3666.8667},{"date":"2018-11-14","close":3661.4014},{"date":"2018-11-15","close":3737.9084},{"date":"2018-11-16","close":3776.1621},{"date":"2018-11-19","close":3781.6265},{"date":"2018-11-20","close":3737.9084},{"date":"2018-11-21","close":3694.1897},{"date":"2018-11-22","close":3710.5842},{"date":"2018-11-23","close":3650.4719},{"date":"2018-11-26","close":3688.7249},{"date":"2018-11-27","close":3726.9788},{"date":"2018-11-28","close":3743.3728},{"date":"2018-11-29","close":3759.7676},{"date":"2018-11-30","close":3863.5984},{"date":"2018-12-03","close":3934.6406},{"date":"2018-12-04","close":3923.7109},{"date":"2018-12-05","close":3912.7812},{"date":"2018-12-06","close":3819.8801},{"date":"2018-12-07","close":3825.3445},{"date":"2018-12-10","close":3808.9502},{"date":"2018-12-11","close":3808.9502},{"date":"2018-12-12","close":3907.3159},{"date":"2018-12-13","close":3879.9924},{"date":"2018-12-14","close":3858.1335},{"date":"2018-12-17","close":3825.3445},{"date":"2018-12-18","close":3748.8381},{"date":"2018-12-19","close":3792.5562},{"date":"2018-12-20","close":3792.5562},{"date":"2018-12-21","close":3808.9502},{"date":"2018-12-24","close":3798.0208},{"date":"2018-12-26","close":3705.1194},{"date":"2018-12-27","close":3832.6914},{"date":"2018-12-28","close":3882.6101},{"date":"2019-01-02","close":3871.5171},{"date":"2019-01-03","close":3865.9702},{"date":"2019-01-04","close":3849.3311},{"date":"2019-01-07","close":3932.5295},{"date":"2019-01-08","close":3910.3438},{"date":"2019-01-09","close":3910.3438},{"date":"2019-01-10","close":4037.9148},{"date":"2019-01-11","close":4032.3682},{"date":"2019-01-14","close":3987.9954},{"date":"2019-01-15","close":3993.5425},{"date":"2019-01-16","close":4015.7285},{"date":"2019-01-17","close":3987.9954},{"date":"2019-01-18","close":4087.8347},{"date":"2019-01-21","close":4226.4985},{"date":"2019-01-22","close":4259.7783},{"date":"2019-01-23","close":4431.7231},{"date":"2019-01-24","close":4426.1758},{"date":"2019-01-25","close":4359.6172},{"date":"2019-01-28","close":4270.8721},{"date":"2019-01-29","close":4159.9399},{"date":"2019-01-30","close":4154.3936},{"date":"2019-01-31","close":4171.0332},{"date":"2019-02-01","close":4232.0449},{"date":"2019-02-07","close":4270.8721},{"date":"2019-02-08","close":4232.0449},{"date":"2019-02-11","close":4287.5112},{"date":"2019-02-12","close":4226.4985},{"date":"2019-02-13","close":4220.9526},{"date":"2019-02-14","close":4304.1509},{"date":"2019-02-15","close":4243.1382},{"date":"2019-02-18","close":4204.3125},{"date":"2019-02-19","close":4193.2192},{"date":"2019-02-20","close":4193.2192},{"date":"2019-02-21","close":4248.6851},{"date":"2019-02-22","close":4304.1509},{"date":"2019-02-25","close":4276.418},{"date":"2019-02-26","close":4276.418},{"date":"2019-02-27","close":4331.8838},{"date":"2019-02-28","close":4265.3247},{"date":"2019-03-04","close":4304.1509},{"date":"2019-03-05","close":4309.6978},{"date":"2019-03-06","close":4370.7095},{"date":"2019-03-07","close":4298.6045},{"date":"2019-03-08","close":4265.3247},{"date":"2019-03-11","close":4254.2324},{"date":"2019-03-12","close":4381.8032},{"date":"2019-03-13","close":4465.0024},{"date":"2019-03-14","close":4465.0024},{"date":"2019-03-15","close":4431.7231},{"date":"2019-03-18","close":4437.2686},{"date":"2019-03-19","close":4620.3066},{"date":"2019-03-20","close":4603.667},{"date":"2019-03-21","close":4908.7285},{"date":"2019-03-22","close":4825.5303},{"date":"2019-03-25","close":4714.5981},{"date":"2019-03-26","close":4770.064},{"date":"2019-03-27","close":4758.9717},{"date":"2019-03-28","close":4631.3994},{"date":"2019-03-29","close":4542.6538},{"date":"2019-04-01","close":4603.667},{"date":"2019-04-02","close":4570.3872},{"date":"2019-04-03","close":4559.2939},{"date":"2019-04-04","close":4592.5742},{"date":"2019-04-05","close":4553.748},{"date":"2019-04-08","close":4703.5054},{"date":"2019-04-09","close":4709.0522},{"date":"2019-04-10","close":4703.5054},{"date":"2019-04-11","close":4697.9585},{"date":"2019-04-12","close":4653.5864},{"date":"2019-04-15","close":4675.7725},{"date":"2019-04-16","close":4659.1328},{"date":"2019-04-17","close":4642.4927},{"date":"2019-04-18","close":4625.853},{"date":"2019-04-19","close":4603.667},{"date":"2019-04-22","close":4581.4805},{"date":"2019-04-23","close":4531.561},{"date":"2019-04-24","close":4465.0024},{"date":"2019-04-25","close":4320.791},{"date":"2019-04-26","close":4270.8721},{"date":"2019-04-29","close":4354.0698},{"date":"2019-04-30","close":4381.8032},{"date":"2019-05-02","close":4376.2568},{"date":"2019-05-03","close":4387.3496},{"date":"2019-05-07","close":4331.8838},{"date":"2019-05-08","close":4204.3125},{"date":"2019-05-09","close":4076.7407},{"date":"2019-05-10","close":4087.8347},{"date":"2019-05-13","close":4060.1011},{"date":"2019-05-14","close":4115.5669},{"date":"2019-05-15","close":4148.8467},{"date":"2019-05-16","close":4182.126},{"date":"2019-05-17","close":4293.0581},{"date":"2019-05-20","close":4281.9648},{"date":"2019-05-21","close":4348.5239},{"date":"2019-05-22","close":4293.0581},{"date":"2019-05-23","close":4342.9775},{"date":"2019-05-24","close":4265.3247},{"date":"2019-05-27","close":4243.1382},{"date":"2019-05-28","close":4171.0332},{"date":"2019-05-29","close":4193.2192},{"date":"2019-05-30","close":4159.9399},{"date":"2019-05-31","close":4187.6733},{"date":"2019-06-03","close":4143.2998},{"date":"2019-06-04","close":4082.2878},{"date":"2019-06-05","close":4087.8347},{"date":"2019-06-07","close":4248.6851},{"date":"2019-06-10","close":4165.4854},{"date":"2019-06-11","close":4165.4854},{"date":"2019-06-12","close":4165.4854},{"date":"2019-06-13","close":4165.4854},{"date":"2019-06-14","close":4143.2998},{"date":"2019-06-17","close":4087.8347},{"date":"2019-06-18","close":4087.8347},{"date":"2019-06-19","close":4087.8347},{"date":"2019-06-20","close":4043.4609},{"date":"2019-06-21","close":4104.4741},{"date":"2019-06-24","close":4110.02},{"date":"2019-06-25","close":4071.1946},{"date":"2019-06-26","close":4065.6482},{"date":"2019-06-27","close":4098.9272},{"date":"2019-06-28","close":4087.8347},{"date":"2019-07-01","close":4037.9148},{"date":"2019-07-02","close":4154.3936},{"date":"2019-07-03","close":4270.8721},{"date":"2019-07-04","close":4537.1079},{"date":"2019-07-05","close":4514.9214},{"date":"2019-07-08","close":4392.897},{"date":"2019-07-09","close":4215.4058},{"date":"2019-07-10","close":4293.0581},{"date":"2019-07-11","close":4348.5239},{"date":"2019-07-12","close":4270.8721},{"date":"2019-07-15","close":4276.418},{"date":"2019-07-16","close":4215.4058},{"date":"2019-07-17","close":4226.4985},{"date":"2019-07-18","close":4243.1382},{"date":"2019-07-19","close":4243.1382},{"date":"2019-07-22","close":4204.3125},{"date":"2019-07-23","close":4110.02},{"date":"2019-07-24","close":3965.8088},{"date":"2019-07-25","close":3910.3438},{"date":"2019-07-26","close":3877.0642},{"date":"2019-07-29","close":3760.5852},{"date":"2019-07-30","close":3882.6101},{"date":"2019-07-31","close":3899.2498},{"date":"2019-08-01","close":3871.5171},{"date":"2019-08-02","close":3938.0764},{"date":"2019-08-05","close":3743.9453},{"date":"2019-08-06","close":3477.7097},{"date":"2019-08-07","close":3516.5354},{"date":"2019-08-08","close":3510.9895},{"date":"2019-08-09","close":3699.5728},{"date":"2019-08-12","close":3732.8523},{"date":"2019-08-13","close":3799.4114},{"date":"2019-08-14","close":3816.0515},{"date":"2019-08-16","close":3816.0515},{"date":"2019-08-19","close":3804.9585},{"date":"2019-08-20","close":3827.1445},{"date":"2019-08-21","close":3865.9702},{"date":"2019-08-22","close":3993.5425},{"date":"2019-08-23","close":3943.6233},{"date":"2019-08-26","close":3749.4922},{"date":"2019-08-27","close":3771.6787},{"date":"2019-08-28","close":3921.4368},{"date":"2019-08-29","close":3882.6101},{"date":"2019-08-30","close":3899.2498},{"date":"2019-09-02","close":4004.635},{"date":"2019-09-03","close":4015.7285},{"date":"2019-09-04","close":3993.5425},{"date":"2019-09-05","close":3965.8088},{"date":"2019-09-06","close":4043.4609},{"date":"2019-09-09","close":3954.7168},{"date":"2019-09-10","close":3926.9832},{"date":"2019-09-11","close":3926.9832},{"date":"2019-09-16","close":3910.3438},{"date":"2019-09-17","close":3949.1692},{"date":"2019-09-18","close":3893.7034},{"date":"2019-09-19","close":3921.4368},{"date":"2019-09-20","close":3926.9832},{"date":"2019-09-23","close":3938.0764},{"date":"2019-09-24","close":3960.2629},{"date":"2019-09-25","close":3904.7971},{"date":"2019-09-26","close":3910.3438},{"date":"2019-09-27","close":3888.1572},{"date":"2019-09-30","close":3904.7971},{"date":"2019-10-01","close":3910.3438},{"date":"2019-10-02","close":3832.6914},{"date":"2019-10-04","close":3854.8774},{"date":"2019-10-07","close":3854.8774},{"date":"2019-10-08","close":3871.5171},{"date":"2019-10-10","close":3849.3311},{"date":"2019-10-11","close":3849.3311},{"date":"2019-10-14","close":3838.2378},{"date":"2019-10-15","close":3854.8774},{"date":"2019-10-16","close":3854.8774},{"date":"2019-10-17","close":3854.8774},{"date":"2019-10-18","close":3877.0642},{"date":"2019-10-21","close":3943.6233},{"date":"2019-10-22","close":3938.0764},{"date":"2019-10-23","close":3904.7971},{"date":"2019-10-24","close":3882.6101},{"date":"2019-10-25","close":3865.9702},{"date":"2019-10-28","close":3926.9832},{"date":"2019-10-29","close":3987.9954},{"date":"2019-10-30","close":4004.635},{"date":"2019-10-31","close":4010.1821},{"date":"2019-11-01","close":4104.4741},{"date":"2019-11-04","close":4065.6482},{"date":"2019-11-05","close":4159.9399},{"date":"2019-11-06","close":4415.083},{"date":"2019-11-07","close":4254.2324},{"date":"2019-11-08","close":4381.8032},{"date":"2019-11-11","close":4448.3623},{"date":"2019-11-12","close":4420.6289},{"date":"2019-11-13","close":4392.897},{"date":"2019-11-14","close":4459.4556},{"date":"2019-11-15","close":4448.3623},{"date":"2019-11-18","close":4293.0581},{"date":"2019-11-19","close":4220.9526},{"date":"2019-11-20","close":4187.6733},{"date":"2019-11-21","close":4148.8467},{"date":"2019-11-22","close":4049.0085},{"date":"2019-11-25","close":4159.9399},{"date":"2019-11-26","close":4198.7656},{"date":"2019-11-27","close":4248.6851},{"date":"2019-11-28","close":4276.418},{"date":"2019-11-29","close":4342.9775},{"date":"2019-12-02","close":4381.8032},{"date":"2019-12-03","close":4376.2568},{"date":"2019-12-04","close":4376.2568},{"date":"2019-12-05","close":4248.6851},{"date":"2019-12-06","close":4331.8838},{"date":"2019-12-09","close":4293.0581},{"date":"2019-12-10","close":4298.6045},{"date":"2019-12-11","close":4270.8721},{"date":"2019-12-12","close":4204.3125},{"date":"2019-12-13","close":4254.2324},{"date":"2019-12-16","close":4298.6045},{"date":"2019-12-17","close":4232.0449},{"date":"2019-12-18","close":4276.418},{"date":"2019-12-19","close":4259.7783},{"date":"2019-12-20","close":4215.4058},{"date":"2019-12-23","close":4171.0332},{"date":"2019-12-24","close":4104.4741},{"date":"2019-12-26","close":4209.8589},{"date":"2019-12-27","close":4266.0654},{"date":"2019-12-30","close":4260.4448},{"date":"2020-01-02","close":4254.8242},{"date":"2020-01-03","close":4266.0654},{"date":"2020-01-06","close":4237.9624},{"date":"2020-01-07","close":4204.2388},{"date":"2020-01-08","close":4013.137},{"date":"2020-01-09","close":4080.584},{"date":"2020-01-10","close":4091.8257},{"date":"2020-01-13","close":4142.4121},{"date":"2020-01-14","close":4103.0674},{"date":"2020-01-15","close":4086.2048},{"date":"2020-01-16","close":4159.2734},{"date":"2020-01-17","close":4153.6528},{"date":"2020-01-20","close":4058.1016},{"date":"2020-01-21","close":4007.5168},{"date":"2020-01-22","close":4080.584},{"date":"2020-01-23","close":4148.0317},{"date":"2020-01-28","close":3968.1716},{"date":"2020-01-29","close":3962.5513},{"date":"2020-01-30","close":3911.9651},{"date":"2020-01-31","close":3867.0002},{"date":"2020-02-03","close":3822.0349},{"date":"2020-02-04","close":3895.103},{"date":"2020-02-05","close":3900.7241},{"date":"2020-02-06","close":3945.6887},{"date":"2020-02-07","close":3956.9307},{"date":"2020-02-10","close":3951.3093},{"date":"2020-02-11","close":4029.9985},{"date":"2020-02-12","close":4046.8608},{"date":"2020-02-13","close":4024.3782},{"date":"2020-02-14","close":3985.0334},{"date":"2020-02-17","close":3934.4475},{"date":"2020-02-18","close":3923.2063},{"date":"2020-02-19","close":3878.2412},{"date":"2020-02-20","close":3867.0002},{"date":"2020-02-21","close":3799.5522},{"date":"2020-02-24","close":3653.416},{"date":"2020-02-25","close":3726.4841},{"date":"2020-02-26","close":3625.3127},{"date":"2020-02-27","close":3501.6587},{"date":"2020-02-28","close":3467.9346},{"date":"2020-03-02","close":3535.3821},{"date":"2020-03-03","close":3636.5542},{"date":"2020-03-04","close":3715.2427},{"date":"2020-03-05","close":3777.0701},{"date":"2020-03-06","close":3754.5874},{"date":"2020-03-09","close":3754.5874},{"date":"2020-03-10","close":3681.519},{"date":"2020-03-11","close":3608.4507},{"date":"2020-03-12","close":3608.4507},{"date":"2020-03-13","close":3170.0408},{"date":"2020-03-16","close":3040.7661},{"date":"2020-03-17","close":3023.9041},{"date":"2020-03-18","close":2911.4912},{"date":"2020-03-19","close":2248.2556},{"date":"2020-03-20","close":2349.4275},{"date":"2020-03-23","close":2248.2556},{"date":"2020-03-24","close":2352.2375},{"date":"2020-03-25","close":2501.1848},{"date":"2020-03-26","close":2740.062},{"date":"2020-03-27","close":2801.8887},{"date":"2020-03-30","close":2844.0437},{"date":"2020-03-31","close":2894.6292},{"date":"2020-04-01","close":2917.1121},{"date":"2020-04-02","close":2967.6978},{"date":"2020-04-03","close":2995.801},{"date":"2020-04-06","close":3035.1455},{"date":"2020-04-07","close":3052.0073},{"date":"2020-04-08","close":2990.1804},{"date":"2020-04-09","close":3029.5249},{"date":"2020-04-10","close":3018.2834},{"date":"2020-04-13","close":3001.4216},{"date":"2020-04-14","close":2967.6978},{"date":"2020-04-16","close":2933.9736},{"date":"2020-04-17","close":3119.4551},{"date":"2020-04-20","close":3220.6265},{"date":"2020-04-21","close":3170.0408},{"date":"2020-04-22","close":3080.1104},{"date":"2020-04-23","close":3080.1104},{"date":"2020-04-24","close":3046.387},{"date":"2020-04-27","close":3063.2488},{"date":"2020-04-28","close":3074.49},{"date":"2020-04-29","close":3164.4202},{"date":"2020-05-04","close":3080.1104},{"date":"2020-05-06","close":3119.4551},{"date":"2020-05-07","close":3141.9375},{"date":"2020-05-08","close":3147.5581},{"date":"2020-05-11","close":3080.1104},{"date":"2020-05-12","close":3147.5581},{"date":"2020-05-13","close":3147.5581},{"date":"2020-05-14","close":3012.6628},{"date":"2020-05-15","close":2990.1804},{"date":"2020-05-18","close":2990.1804},{"date":"2020-05-19","close":3063.2488},{"date":"2020-05-20","close":3220.6265},{"date":"2020-05-21","close":3316.1775},{"date":"2020-05-22","close":3316.1775},{"date":"2020-05-25","close":3372.384},{"date":"2020-05-26","close":3344.2803},{"date":"2020-05-27","close":3400.4868},{"date":"2020-05-28","close":3231.8679},{"date":"2020-05-29","close":3237.4883},{"date":"2020-06-01","close":3220.6265},{"date":"2020-06-02","close":3428.5901},{"date":"2020-06-03","close":4305.4097},{"date":"2020-06-04","close":3850.1379},{"date":"2020-06-05","close":3715.2427},{"date":"2020-06-08","close":3748.9663},{"date":"2020-06-09","close":3659.0361},{"date":"2020-06-10","close":3614.0713},{"date":"2020-06-11","close":3518.5205},{"date":"2020-06-12","close":3389.2461},{"date":"2020-06-15","close":3108.2141},{"date":"2020-06-16","close":3254.3503},{"date":"2020-06-17","close":3231.8679},{"date":"2020-06-18","close":3265.5918},{"date":"2020-06-19","close":3316.1775},{"date":"2020-06-22","close":3288.074},{"date":"2020-06-23","close":3203.7646},{"date":"2020-06-24","close":3220.6265},{"date":"2020-06-25","close":3153.1787},{"date":"2020-06-26","close":3164.4202},{"date":"2020-06-29","close":3052.0073},{"date":"2020-06-30","close":3068.8691},{"date":"2020-07-01","close":3057.6279},{"date":"2020-07-02","close":3125.0759},{"date":"2020-07-03","close":3147.5581},{"date":"2020-07-06","close":3147.5581},{"date":"2020-07-07","close":3102.5933},{"date":"2020-07-08","close":3113.8342},{"date":"2020-07-09","close":3113.8342},{"date":"2020-07-10","close":3035.1455},{"date":"2020-07-13","close":3046.387},{"date":"2020-07-14","close":3023.9041},{"date":"2020-07-15","close":3063.2488},{"date":"2020-07-16","close":3068.8691},{"date":"2020-07-17","close":3052.0073},{"date":"2020-07-20","close":3029.5249},{"date":"2020-07-21","close":3096.9724},{"date":"2020-07-22","close":3108.2141},{"date":"2020-07-23","close":3074.49},{"date":"2020-07-24","close":3052.0073},{"date":"2020-07-27","close":3091.3521},{"date":"2020-07-28","close":3096.9724},{"date":"2020-07-29","close":3074.49},{"date":"2020-07-30","close":3052.0073},{"date":"2020-07-31","close":3018.2834},{"date":"2020-08-03","close":3007.0422},{"date":"2020-08-04","close":2984.5598},{"date":"2020-08-05","close":2984.5598},{"date":"2020-08-06","close":3012.6628},{"date":"2020-08-07","close":3012.6628},{"date":"2020-08-10","close":3029.5249},{"date":"2020-08-11","close":3074.49},{"date":"2020-08-12","close":3057.6279},{"date":"2020-08-13","close":3074.49},{"date":"2020-08-14","close":3074.49},{"date":"2020-08-18","close":2973.3186},{"date":"2020-08-19","close":2995.801},{"date":"2020-08-20","close":2821.5613},{"date":"2020-08-21","close":2900.25},{"date":"2020-08-24","close":2877.7676},{"date":"2020-08-25","close":2950.8359},{"date":"2020-08-26","close":2956.4563},{"date":"2020-08-27","close":2922.7329},{"date":"2020-08-28","close":2911.4912},{"date":"2020-08-31","close":2945.2153},{"date":"2020-09-01","close":3052.0073},{"date":"2020-09-02","close":3057.6279},{"date":"2020-09-03","close":3068.8691},{"date":"2020-09-04","close":3102.5933},{"date":"2020-09-07","close":3237.4883},{"date":"2020-09-08","close":3215.0059},{"date":"2020-09-09","close":3237.4883},{"date":"2020-09-10","close":3259.9709},{"date":"2020-09-11","close":3265.5918},{"date":"2020-09-14","close":3271.2119},{"date":"2020-09-15","close":3445.4521},{"date":"2020-09-16","close":3445.4521},{"date":"2020-09-17","close":3321.7981},{"date":"2020-09-18","close":3378.0046},{"date":"2020-09-21","close":3231.8679},{"date":"2020-09-22","close":3164.4202},{"date":"2020-09-23","close":3119.4551},{"date":"2020-09-24","close":3018.2834},{"date":"2020-09-25","close":3018.2834},{"date":"2020-09-28","close":3080.1104},{"date":"2020-09-29","close":3130.6963},{"date":"2020-10-05","close":3170.0408},{"date":"2020-10-06","close":3198.1438},{"date":"2020-10-07","close":3344.2803},{"date":"2020-10-08","close":3304.936},{"date":"2020-10-12","close":3378.0046},{"date":"2020-10-13","close":3372.384},{"date":"2020-10-14","close":3299.3154},{"date":"2020-10-15","close":3299.3154},{"date":"2020-10-16","close":3288.074},{"date":"2020-10-19","close":3288.074},{"date":"2020-10-20","close":3271.2119},{"date":"2020-10-21","close":3265.5918},{"date":"2020-10-22","close":3215.0059},{"date":"2020-10-23","close":3198.1438},{"date":"2020-10-26","close":3108.2141},{"date":"2020-10-27","close":3203.7646},{"date":"2020-10-28","close":3203.7646},{"date":"2020-10-29","close":3192.5234},{"date":"2020-10-30","close":3125.0759},{"date":"2020-11-02","close":3158.7996},{"date":"2020-11-03","close":3181.282},{"date":"2020-11-04","close":3181.282},{"date":"2020-11-05","close":3231.8679},{"date":"2020-11-06","close":3231.8679},{"date":"2020-11-09","close":3276.833},{"date":"2020-11-10","close":3304.936},{"date":"2020-11-11","close":3361.1423},{"date":"2020-11-12","close":3400.4868},{"date":"2020-11-13","close":3394.8662},{"date":"2020-11-16","close":3484.7966},{"date":"2020-11-17","close":3546.6235},{"date":"2020-11-18","close":3642.1746},{"date":"2020-11-19","close":3524.1411},{"date":"2020-11-20","close":3473.5554},{"date":"2020-11-23","close":3709.6223},{"date":"2020-11-24","close":3625.3127},{"date":"2020-11-25","close":3585.9683},{"date":"2020-11-26","close":3501.6587},{"date":"2020-11-27","close":3569.1064},{"date":"2020-11-30","close":3585.9683},{"date":"2020-12-01","close":3580.3474},{"date":"2020-12-02","close":3591.5886},{"date":"2020-12-03","close":3591.5886},{"date":"2020-12-04","close":3608.4507},{"date":"2020-12-07","close":3737.7258},{"date":"2020-12-08","close":3630.9329},{"date":"2020-12-09","close":3647.7949},{"date":"2020-12-10","close":3647.7949},{"date":"2020-12-11","close":3670.2778},{"date":"2020-12-14","close":3732.1045},{"date":"2020-12-15","close":3715.2427},{"date":"2020-12-16","close":3698.3809},{"date":"2020-12-17","close":3670.2778},{"date":"2020-12-18","close":3692.7603},{"date":"2020-12-21","close":3726.4841},{"date":"2020-12-22","close":3636.5542},{"date":"2020-12-23","close":3580.3474},{"date":"2020-12-24","close":3636.5542},{"date":"2020-12-28","close":3529.7617},{"date":"2020-12-29","close":3638.2815},{"date":"2020-12-30","close":3649.7048},{"date":"2021-01-04","close":3683.9744},{"date":"2021-01-05","close":3695.3979},{"date":"2021-01-06","close":3655.4167},{"date":"2021-01-07","close":3712.5325},{"date":"2021-01-08","close":3666.8398},{"date":"2021-01-11","close":3552.6079},{"date":"2021-01-12","close":3558.3198},{"date":"2021-01-13","close":3672.551},{"date":"2021-01-14","close":3661.1284},{"date":"2021-01-15","close":3638.2817},{"date":"2021-01-18","close":3598.3008},{"date":"2021-01-19","close":3632.5703},{"date":"2021-01-20","close":3615.4355},{"date":"2021-01-21","close":3615.4355},{"date":"2021-01-22","close":3706.821},{"date":"2021-01-25","close":3935.2847},{"date":"2021-01-26","close":3895.3035},{"date":"2021-01-27","close":3798.2068},{"date":"2021-01-28","close":3712.5325},{"date":"2021-01-29","close":3643.9934},{"date":"2021-02-01","close":3672.551},{"date":"2021-02-02","close":3655.4167},{"date":"2021-02-03","close":3695.3979},{"date":"2021-02-04","close":3666.8398},{"date":"2021-02-05","close":3666.8398},{"date":"2021-02-08","close":3638.2817},{"date":"2021-02-09","close":3615.4355},{"date":"2021-02-10","close":3649.7053},{"date":"2021-02-15","close":3678.2632},{"date":"2021-02-16","close":3666.8398},{"date":"2021-02-17","close":3695.3979},{"date":"2021-02-18","close":3661.1284},{"date":"2021-02-19","close":3723.9556},{"date":"2021-02-22","close":3838.1877},{"date":"2021-02-23","close":3918.1501},{"date":"2021-02-24","close":3741.0903},{"date":"2021-02-25","close":3786.7834},{"date":"2021-02-26","close":3683.9744},{"date":"2021-03-02","close":3678.2632},{"date":"2021-03-03","close":3741.0903},{"date":"2021-03-04","close":3729.6675},{"date":"2021-03-05","close":3723.9556},{"date":"2021-03-08","close":3883.8804},{"date":"2021-03-09","close":3935.2847},{"date":"2021-03-10","close":4203.729},{"date":"2021-03-11","close":4055.228},{"date":"2021-03-12","close":4055.228},{"date":"2021-03-15","close":4049.5161},{"date":"2021-03-16","close":4003.8242},{"date":"2021-03-17","close":3998.1118},{"date":"2021-03-18","close":4169.4595},{"date":"2021-03-19","close":4180.8823},{"date":"2021-03-22","close":4118.0552},{"date":"2021-03-23","close":4226.5762},{"date":"2021-03-24","close":4380.7886},{"date":"2021-03-25","close":4283.6914},{"date":"2021-03-26","close":4397.9233},{"date":"2021-03-29","close":4380.7886},{"date":"2021-03-30","close":4289.4023},{"date":"2021-03-31","close":4380.7886},{"date":"2021-04-01","close":4300.8262},{"date":"2021-04-02","close":4272.2681},{"date":"2021-04-05","close":4312.2495},{"date":"2021-04-06","close":4255.1333},{"date":"2021-04-07","close":4220.8638},{"date":"2021-04-08","close":4260.8452},{"date":"2021-04-09","close":4220.8638},{"date":"2021-04-12","close":4352.2305},{"date":"2021-04-13","close":4323.6729},{"date":"2021-04-14","close":4249.4219},{"date":"2021-04-15","close":4226.5762},{"date":"2021-04-16","close":4220.8638},{"date":"2021-04-19","close":4266.5566},{"date":"2021-04-20","close":4186.5942},{"date":"2021-04-21","close":4140.9019},{"date":"2021-04-22","close":4112.3438},{"date":"2021-04-23","close":4129.4785},{"date":"2021-04-26","close":4226.5762},{"date":"2021-04-27","close":4220.8638},{"date":"2021-04-28","close":4523.5781},{"date":"2021-04-29","close":4392.2114},{"date":"2021-04-30","close":4529.29},{"date":"2021-05-03","close":5882.9355},{"date":"2021-05-04","close":6139.9575},{"date":"2021-05-06","close":6168.5156},{"date":"2021-05-07","close":5854.3779},{"date":"2021-05-10","close":5825.8203},{"date":"2021-05-11","close":5671.6074},{"date":"2021-05-12","close":5500.2603},{"date":"2021-05-13","close":5294.6426},{"date":"2021-05-14","close":5426.0088},{"date":"2021-05-17","close":5420.2979},{"date":"2021-05-18","close":5306.0659},{"date":"2021-05-20","close":5214.6802},{"date":"2021-05-21","close":5283.2197},{"date":"2021-05-24","close":4946.2358},{"date":"2021-05-25","close":5031.9092},{"date":"2021-05-26","close":5049.0444},{"date":"2021-05-27","close":5203.2578},{"date":"2021-05-28","close":5220.3921},{"date":"2021-05-31","close":5186.123},{"date":"2021-06-01","close":5266.0845},{"date":"2021-06-02","close":5460.2793},{"date":"2021-06-03","close":5346.0464},{"date":"2021-06-04","close":5226.1035},{"date":"2021-06-07","close":5180.4106},{"date":"2021-06-08","close":5180.4106},{"date":"2021-06-09","close":5009.063},{"date":"2021-06-10","close":4974.7935},{"date":"2021-06-11","close":5106.1606},{"date":"2021-06-14","close":5049.0444},{"date":"2021-06-15","close":5151.853},{"date":"2021-06-16","close":5186.123},{"date":"2021-06-17","close":5203.2578},{"date":"2021-06-18","close":5123.2949},{"date":"2021-06-21","close":5037.6206},{"date":"2021-06-22","close":5054.7559},{"date":"2021-06-23","close":4980.5054},{"date":"2021-06-24","close":5037.6206},{"date":"2021-06-25","close":5146.1411},{"date":"2021-06-28","close":5157.5645},{"date":"2021-06-29","close":5226.1035},{"date":"2021-06-30","close":5163.2759},{"date":"2021-07-01","close":5186.123},{"date":"2021-07-02","close":5288.9312},{"date":"2021-07-05","close":5174.6992},{"date":"2021-07-06","close":5243.2388},{"date":"2021-07-07","close":5197.5454},{"date":"2021-07-08","close":5026.1982},{"date":"2021-07-09","close":4854.8506},{"date":"2021-07-12","close":5043.3325},{"date":"2021-07-13","close":5043.3325},{"date":"2021-07-14","close":4957.6587},{"date":"2021-07-15","close":4951.9468},{"date":"2021-07-16","close":4934.8125},{"date":"2021-07-19","close":4843.4268},{"date":"2021-07-20","close":4786.311},{"date":"2021-07-21","close":4757.7539},{"date":"2021-07-22","close":4769.1763},{"date":"2021-07-23","close":4797.7349},{"date":"2021-07-26","close":4712.0605},{"date":"2021-07-27","close":4712.0605},{"date":"2021-07-28","close":4734.9062},{"date":"2021-07-29","close":4712.0605},{"date":"2021-07-30","close":4654.9448},{"date":"2021-08-02","close":4597.8286},{"date":"2021-08-03","close":4512.1543},{"date":"2021-08-04","close":4637.8105},{"date":"2021-08-05","close":4626.3862},{"date":"2021-08-06","close":4666.3677},{"date":"2021-08-09","close":4654.9448},{"date":"2021-08-10","close":4523.5781},{"date":"2021-08-11","close":4455.0391},{"date":"2021-08-12","close":4472.1738},{"date":"2021-08-13","close":4512.1543},{"date":"2021-08-17","close":4249.4219},{"date":"2021-08-18","close":4397.9233},{"date":"2021-08-19","close":4220.8638},{"date":"2021-08-20","close":4049.5161},{"date":"2021-08-23","close":4249.4219},{"date":"2021-08-24","close":4335.0957},{"date":"2021-08-25","close":4455.0391},{"date":"2021-08-26","close":4563.5591},{"date":"2021-08-27","close":4683.502},{"date":"2021-08-30","close":4700.6372},{"date":"2021-08-31","close":4712.0605},{"date":"2021-09-01","close":4820.5801},{"date":"2021-09-02","close":4854.8506},{"date":"2021-09-03","close":5100.4487},{"date":"2021-09-06","close":5231.8149},{"date":"2021-09-07","close":5231.8149},{"date":"2021-09-08","close":5260.3726},{"date":"2021-09-09","close":5271.7964},{"date":"2021-09-10","close":5294.6426},{"date":"2021-09-13","close":5237.5269},{"date":"2021-09-14","close":5357.4697},{"date":"2021-09-15","close":5368.8926},{"date":"2021-09-16","close":5397.4512},{"date":"2021-09-17","close":5140.4292},{"date":"2021-09-23","close":5226.1035},{"date":"2021-09-24","close":5226.1035},{"date":"2021-09-27","close":5191.8345},{"date":"2021-09-28","close":5140.4292},{"date":"2021-09-29","close":5020.4863},{"date":"2021-09-30","close":5097.5928},{"date":"2021-10-01","close":4917.6777},{"date":"2021-10-05","close":4643.5215},{"date":"2021-10-06","close":4472.1738},{"date":"2021-10-07","close":4823.4365},{"date":"2021-10-08","close":4832.0039},{"date":"2021-10-12","close":4720.6284},{"date":"2021-10-13","close":4626.3862},{"date":"2021-10-14","close":4763.4648},{"date":"2021-10-15","close":4823.4365},{"date":"2021-10-18","close":4891.9751},{"date":"2021-10-19","close":4917.6777},{"date":"2021-10-20","close":4969.0825},{"date":"2021-10-21","close":4943.3799},{"date":"2021-10-22","close":5097.5928},{"date":"2021-10-25","close":5080.458},{"date":"2021-10-26","close":5226.1035},{"date":"2021-10-27","close":5286.0752},{"date":"2021-10-28","close":5277.5078},{"date":"2021-10-29","close":5183.2666},{"date":"2021-11-01","close":5063.3232},{"date":"2021-11-02","close":5080.458},{"date":"2021-11-03","close":5097.5928},{"date":"2021-11-04","close":4994.7842},{"date":"2021-11-05","close":4917.6777},{"date":"2021-11-08","close":4960.5146},{"date":"2021-11-09","close":4951.9468},{"date":"2021-11-10","close":4729.1948},{"date":"2021-11-11","close":4617.8193},{"date":"2021-11-12","close":4780.5996},{"date":"2021-11-15","close":4729.1948},{"date":"2021-11-16","close":4746.3306},{"date":"2021-11-17","close":4703.4932},{"date":"2021-11-18","close":4626.3862},{"date":"2021-11-19","close":4609.252},{"date":"2021-11-22","close":4377.9326},{"date":"2021-11-23","close":4497.876},{"date":"2021-11-24","close":4446.4717},{"date":"2021-11-25","close":4540.7134},{"date":"2021-11-26","close":4403.6348},{"date":"2021-11-29","close":4300.8262},{"date":"2021-11-30","close":3983.8333},{"date":"2021-12-01","close":4155.1807},{"date":"2021-12-02","close":4326.5278},{"date":"2021-12-03","close":4360.7979},{"date":"2021-12-06","close":4300.8262},{"date":"2021-12-07","close":4309.3936},{"date":"2021-12-08","close":4283.6914},{"date":"2021-12-09","close":4292.2588},{"date":"2021-12-10","close":4292.2588},{"date":"2021-12-13","close":4245.1382},{"date":"2021-12-14","close":4228.0034},{"date":"2021-12-15","close":4232.2876},{"date":"2021-12-16","close":4240.854},{"date":"2021-12-17","close":4360.7979},{"date":"2021-12-20","close":4275.1245},{"date":"2021-12-21","close":4245.1382},{"date":"2021-12-22","close":4240.854},{"date":"2021-12-23","close":4206.585},{"date":"2021-12-24","close":4309.3936},{"date":"2021-12-27","close":4335.0957},{"date":"2021-12-28","close":4455.0391},{"date":"2021-12-29","close":4420.0977},{"date":"2021-12-30","close":4428.833},{"date":"2022-01-03","close":5200.0},{"date":"2022-01-04","close":4752.042},{"date":"2022-01-05","close":4813.1895},{"date":"2022-01-06","close":4883.0723},{"date":"2022-01-07","close":4926.7495},{"date":"2022-01-10","close":4918.0137},{"date":"2022-01-11","close":4760.7769},{"date":"2022-01-12","close":4970.4263},{"date":"2022-01-13","close":4944.2202},{"date":"2022-01-14","close":5223.7515},{"date":"2022-01-17","close":5459.6069},{"date":"2022-01-18","close":5616.8438},{"date":"2022-01-19","close":5599.3726},{"date":"2022-01-20","close":5581.9019},{"date":"2022-01-21","close":5520.7544},{"date":"2022-01-24","close":5468.3423},{"date":"2022-01-25","close":5223.7515},{"date":"2022-01-26","close":5223.7515},{"date":"2022-01-27","close":5433.4009},{"date":"2022-01-28","close":5459.6069},{"date":"2022-02-03","close":5459.6069},{"date":"2022-02-04","close":5573.167},{"date":"2022-02-07","close":5573.167},{"date":"2022-02-08","close":5573.167},{"date":"2022-02-09","close":5573.167},{"date":"2022-02-10","close":5136.3979},{"date":"2022-02-11","close":5118.9272},{"date":"2022-02-14","close":5118.9272},{"date":"2022-02-15","close":5066.5151},{"date":"2022-02-16","close":4996.6318},{"date":"2022-02-17","close":5040.3091},{"date":"2022-02-18","close":5075.2505},{"date":"2022-02-21","close":5075.2505},{"date":"2022-02-22","close":5075.2505},{"date":"2022-02-23","close":5162.6045},{"date":"2022-02-24","close":5022.8379},{"date":"2022-02-25","close":5092.7212},{"date":"2022-02-28","close":5092.7212},{"date":"2022-03-02","close":5188.8105},{"date":"2022-03-03","close":5127.6621},{"date":"2022-03-04","close":5127.6621},{"date":"2022-03-07","close":5083.9858},{"date":"2022-03-08","close":4979.1611},{"date":"2022-03-10","close":4979.1611},{"date":"2022-03-11","close":4952.9551},{"date":"2022-03-14","close":4734.5708},{"date":"2022-03-15","close":4734.5708},{"date":"2022-03-16","close":4734.5708},{"date":"2022-03-17","close":4734.5708},{"date":"2022-03-18","close":5040.3091},{"date":"2022-03-21","close":5040.3091},{"date":"2022-03-22","close":5197.5454},{"date":"2022-03-23","close":5197.5454},{"date":"2022-03-24","close":5258.6938},{"date":"2022-03-25","close":5197.5454},{"date":"2022-03-28","close":5276.1641},{"date":"2022-03-29","close":5241.2222},{"date":"2022-03-30","close":5258.6938},{"date":"2022-03-31","close":5215.0166},{"date":"2022-04-01","close":5118.9272},{"date":"2022-04-04","close":5118.9272},{"date":"2022-04-05","close":5162.6045},{"date":"2022-04-06","close":5153.8687},{"date":"2022-04-07","close":5075.2505},{"date":"2022-04-08","close":5005.3672},{"date":"2022-04-11","close":4979.1611},{"date":"2022-04-12","close":5092.7212},{"date":"2022-04-13","close":5223.7515},{"date":"2022-04-14","close":5424.665},{"date":"2022-04-15","close":5424.665},{"date":"2022-04-18","close":5302.3701},{"date":"2022-04-19","close":5477.0776},{"date":"2022-04-20","close":5538.2246},{"date":"2022-04-21","close":5669.2554},{"date":"2022-04-22","close":5643.0493},{"date":"2022-04-25","close":5442.1357},{"date":"2022-04-26","close":5415.9297},{"date":"2022-04-27","close":5258.6938},{"date":"2022-04-28","close":5241.2222},{"date":"2022-04-29","close":5302.3701},{"date":"2022-05-02","close":5215.0166},{"date":"2022-05-03","close":5153.8687},{"date":"2022-05-04","close":5066.5151},{"date":"2022-05-06","close":5014.103},{"date":"2022-05-09","close":5670.0},{"date":"2022-05-10","close":4813.1895},{"date":"2022-05-11","close":4795.7188},{"date":"2022-05-12","close":4760.7769},{"date":"2022-05-13","close":4813.1895},{"date":"2022-05-16","close":4874.3369},{"date":"2022-05-17","close":4856.8662},{"date":"2022-05-18","close":4856.8662},{"date":"2022-05-19","close":4734.5708},{"date":"2022-05-20","close":4734.5708},{"date":"2022-05-23","close":4717.1006},{"date":"2022-05-24","close":4586.0693},{"date":"2022-05-25","close":4682.1582},{"date":"2022-05-26","close":4786.9834},{"date":"2022-05-27","close":4865.6016},{"date":"2022-05-30","close":4874.3369},{"date":"2022-05-31","close":4935.4849},{"date":"2022-06-02","close":4935.4849},{"date":"2022-06-03","close":4970.4263},{"date":"2022-06-07","close":4970.4263},{"date":"2022-06-08","close":4970.4263},{"date":"2022-06-09","close":5014.103},{"date":"2022-06-10","close":4926.7495},{"date":"2022-06-13","close":4848.1309},{"date":"2022-06-14","close":4769.5122},{"date":"2022-06-15","close":4428.833},{"date":"2022-06-16","close":4337.1113},{"date":"2022-06-17","close":4354.583},{"date":"2022-06-20","close":4297.8027},{"date":"2022-06-21","close":4393.8916},{"date":"2022-06-22","close":4227.9199},{"date":"2022-06-23","close":4162.4043},{"date":"2022-06-24","close":4275.9644},{"date":"2022-06-27","close":4280.3311},{"date":"2022-06-28","close":4446.3042},{"date":"2022-06-29","close":4507.4512},{"date":"2022-06-30","close":4647.2173},{"date":"2022-07-01","close":4402.6274},{"date":"2022-07-04","close":4310.9058},{"date":"2022-07-05","close":4393.8916},{"date":"2022-07-06","close":4367.6851},{"date":"2022-07-07","close":4472.5098},{"date":"2022-07-08","close":4489.981},{"date":"2022-07-11","close":4437.5684},{"date":"2022-07-12","close":4402.6274},{"date":"2022-07-13","close":4455.0391},{"date":"2022-07-14","close":4463.7739},{"date":"2022-07-15","close":4411.3618},{"date":"2022-07-18","close":4489.981},{"date":"2022-07-19","close":4533.6577},{"date":"2022-07-20","close":4577.3345},{"date":"2022-07-21","close":4612.2759},{"date":"2022-07-22","close":4612.2759},{"date":"2022-07-25","close":4533.6577},{"date":"2022-07-26","close":4603.54},{"date":"2022-07-27","close":4612.2759},{"date":"2022-07-28","close":4542.3931},{"date":"2022-07-29","close":4664.6885},{"date":"2022-08-01","close":4743.3066},{"date":"2022-08-02","close":4795.7188},{"date":"2022-08-03","close":4752.042},{"date":"2022-08-04","close":4752.042},{"date":"2022-08-05","close":4795.7188},{"date":"2022-08-08","close":4856.8662},{"date":"2022-08-09","close":4821.9248},{"date":"2022-08-10","close":4909.2778},{"date":"2022-08-11","close":5022.8379},{"date":"2022-08-12","close":5022.8379},{"date":"2022-08-16","close":4883.0723},{"date":"2022-08-17","close":4848.1309},{"date":"2022-08-18","close":4821.9248},{"date":"2022-08-19","close":4944.2202},{"date":"2022-08-22","close":4856.8662},{"date":"2022-08-23","close":5101.4565},{"date":"2022-08-24","close":5215.0166},{"date":"2022-08-25","close":5311.1055},{"date":"2022-08-26","close":5223.7515},{"date":"2022-08-29","close":5232.4873},{"date":"2022-08-30","close":5153.8687},{"date":"2022-08-31","close":5145.1338},{"date":"2022-09-01","close":4944.2202},{"date":"2022-09-02","close":4944.2202},{"date":"2022-09-05","close":4760.7769},{"date":"2022-09-06","close":4778.2476},{"date":"2022-09-07","close":4690.894},{"date":"2022-09-08","close":4673.4233},{"date":"2022-09-13","close":4690.894},{"date":"2022-09-14","close":4682.1582},{"date":"2022-09-15","close":4725.8354},{"date":"2022-09-16","close":4603.54},{"date":"2022-09-19","close":4551.1279},{"date":"2022-09-20","close":4498.7158},{"date":"2022-09-21","close":4533.6577},{"date":"2022-09-22","close":4586.0693},{"date":"2022-09-23","close":4516.187},{"date":"2022-09-26","close":4254.1255},{"date":"2022-09-27","close":4171.1396},{"date":"2022-09-28","close":4118.7271},{"date":"2022-09-29","close":4109.9917},{"date":"2022-09-30","close":4114.3594},{"date":"2022-10-04","close":4306.5381},{"date":"2022-10-05","close":4227.9199},{"date":"2022-10-06","close":4358.9502},{"date":"2022-10-07","close":4341.4795},{"date":"2022-10-11","close":4166.7715},{"date":"2022-10-12","close":4171.1396},{"date":"2022-10-13","close":3930.9167},{"date":"2022-10-14","close":4018.2703},{"date":"2022-10-17","close":4206.0811},{"date":"2022-10-18","close":4262.8608},{"date":"2022-10-19","close":4249.7578},{"date":"2022-10-20","close":4262.8608},{"date":"2022-10-21","close":4184.2427},{"date":"2022-10-24","close":4232.2871},{"date":"2022-10-25","close":4271.5967},{"date":"2022-10-26","close":4262.8608},{"date":"2022-10-27","close":4354.583},{"date":"2022-10-28","close":4358.9502},{"date":"2022-10-31","close":4367.6851},{"date":"2022-11-01","close":4498.7158},{"date":"2022-11-02","close":4385.1558},{"date":"2022-11-03","close":4472.5098},{"date":"2022-11-04","close":4393.8916},{"date":"2022-11-07","close":4393.8916},{"date":"2022-11-08","close":4376.4204},{"date":"2022-11-09","close":4411.3618},{"date":"2022-11-10","close":4358.9502},{"date":"2022-11-11","close":4345.8472},{"date":"2022-11-14","close":4411.3618},{"date":"2022-11-15","close":4647.2173},{"date":"2022-11-16","close":4935.4849},{"date":"2022-11-17","close":5066.5151},{"date":"2022-11-18","close":4970.4263},{"date":"2022-11-21","close":4909.2778},{"date":"2022-11-22","close":4918.0137},{"date":"2022-11-23","close":4839.396},{"date":"2022-11-24","close":4839.396},{"date":"2022-11-25","close":4952.9551},{"date":"2022-11-28","close":4848.1309},{"date":"2022-11-29","close":4856.8662},{"date":"2022-11-30","close":4848.1309},{"date":"2022-12-01","close":4891.8076},{"date":"2022-12-02","close":4839.396},{"date":"2022-12-05","close":4848.1309},{"date":"2022-12-06","close":4813.1895},{"date":"2022-12-07","close":4813.1895},{"date":"2022-12-08","close":4752.042},{"date":"2022-12-09","close":4813.1895},{"date":"2022-12-12","close":4769.5122},{"date":"2022-12-13","close":4952.9551},{"date":"2022-12-14","close":5066.5151},{"date":"2022-12-15","close":5066.5151},{"date":"2022-12-16","close":5145.1338},{"date":"2022-12-19","close":5153.8687},{"date":"2022-12-20","close":5066.5151},{"date":"2022-12-21","close":5049.0444},{"date":"2022-12-22","close":5057.7798},{"date":"2022-12-23","close":5022.8379},{"date":"2022-12-26","close":4970.4263},{"date":"2022-12-27","close":5049.0444},{"date":"2022-12-28","close":5253.4951},{"date":"2022-12-29","close":5146.8252},{"date":"2023-01-02","close":5111.2686},{"date":"2023-01-03","close":5066.8228},{"date":"2023-01-04","close":5084.6006},{"date":"2023-01-05","close":4871.2612},{"date":"2023-01-06","close":4933.4854},{"date":"2023-01-09","close":5031.2661},{"date":"2023-01-10","close":5066.8228},{"date":"2023-01-11","close":5137.936},{"date":"2023-01-12","close":5191.271},{"date":"2023-01-13","close":5315.7192},{"date":"2023-01-16","close":5306.8301},{"date":"2023-01-17","close":5271.2734},{"date":"2023-01-18","close":5253.4951},{"date":"2023-01-19","close":5146.8252},{"date":"2023-01-20","close":5244.606},{"date":"2023-01-25","close":5235.7168},{"date":"2023-01-26","close":5271.2734},{"date":"2023-01-27","close":5262.3843},{"date":"2023-01-30","close":5324.6084},{"date":"2023-01-31","close":5466.835},{"date":"2023-02-01","close":5449.0566},{"date":"2023-02-02","close":5502.3916},{"date":"2023-02-03","close":5493.5024},{"date":"2023-02-06","close":5315.7192},{"date":"2023-02-07","close":5315.7192},{"date":"2023-02-08","close":5271.2734},{"date":"2023-02-09","close":5200.1602},{"date":"2023-02-10","close":5280.1626},{"date":"2023-02-13","close":5244.606},{"date":"2023-02-14","close":5297.9409},{"date":"2023-02-15","close":5253.4951},{"date":"2023-02-16","close":5253.4951},{"date":"2023-02-17","close":5155.7144},{"date":"2023-02-20","close":5075.7119},{"date":"2023-02-21","close":5111.2686},{"date":"2023-02-22","close":5102.3794},{"date":"2023-02-23","close":5066.8228},{"date":"2023-02-24","close":4995.709},{"date":"2023-02-27","close":4915.707},{"date":"2023-02-28","close":4942.3745},{"date":"2023-03-02","close":4924.5962},{"date":"2023-03-03","close":4942.3745},{"date":"2023-03-06","close":4986.8203},{"date":"2023-03-07","close":4995.709},{"date":"2023-03-08","close":4986.8203},{"date":"2023-03-09","close":4995.709},{"date":"2023-03-10","close":4826.8154},{"date":"2023-03-13","close":4862.3716},{"date":"2023-03-14","close":4586.8076},{"date":"2023-03-15","close":4764.5908},{"date":"2023-03-16","close":4666.8105},{"date":"2023-03-17","close":4915.707},{"date":"2023-03-20","close":4924.5962},{"date":"2023-03-21","close":4951.2632},{"date":"2023-03-22","close":4897.9287},{"date":"2023-03-23","close":4862.3716},{"date":"2023-03-24","close":4853.4824},{"date":"2023-03-27","close":4880.1504},{"date":"2023-03-28","close":5129.0464},{"date":"2023-03-29","close":5324.6084},{"date":"2023-03-30","close":5395.7217},{"date":"2023-03-31","close":5306.8301},{"date":"2023-04-03","close":5377.9434},{"date":"2023-04-04","close":5289.0518},{"date":"2023-04-05","close":5262.3843},{"date":"2023-04-06","close":5253.4951},{"date":"2023-04-07","close":5351.2759},{"date":"2023-04-10","close":5351.2759},{"date":"2023-04-11","close":5360.165},{"date":"2023-04-12","close":5360.165},{"date":"2023-04-13","close":5457.9458},{"date":"2023-04-14","close":5582.394},{"date":"2023-04-17","close":5760.1777},{"date":"2023-04-18","close":5760.1777},{"date":"2023-04-19","close":5760.1777},{"date":"2023-04-20","close":5493.5024},{"date":"2023-04-21","close":5555.7266},{"date":"2023-04-24","close":5600.1724},{"date":"2023-04-25","close":5644.6182},{"date":"2023-04-26","close":5537.9482},{"date":"2023-04-27","close":5431.2783},{"date":"2023-04-28","close":5866.8472},{"date":"2023-05-02","close":6151.3003},{"date":"2023-05-03","close":6400.1973},{"date":"2023-05-04","close":6400.1973},{"date":"2023-05-08","close":6453.5317},{"date":"2023-05-09","close":6675.7612},{"date":"2023-05-10","close":6480.1997},{"date":"2023-05-11","close":6524.6455},{"date":"2023-05-12","close":6666.8721},{"date":"2023-05-15","close":6693.5396},{"date":"2023-05-16","close":6649.0938},{"date":"2023-05-17","close":6284.6377},{"date":"2023-05-18","close":6373.5293},{"date":"2023-05-19","close":6284.6377},{"date":"2023-05-22","close":6391.3081},{"date":"2023-05-23","close":6649.0938},{"date":"2023-05-24","close":6631.3149},{"date":"2023-05-25","close":6657.9829},{"date":"2023-05-26","close":5857.958},{"date":"2023-05-30","close":5662.3965},{"date":"2023-05-31","close":5617.9507},{"date":"2023-06-01","close":5742.3989},{"date":"2023-06-02","close":5911.293},{"date":"2023-06-05","close":5964.6279},{"date":"2023-06-07","close":6000.1846},{"date":"2023-06-08","close":6026.8525},{"date":"2023-06-09","close":5884.6255},{"date":"2023-06-12","close":5929.0713},{"date":"2023-06-13","close":5902.4038},{"date":"2023-06-14","close":5911.293},{"date":"2023-06-15","close":5706.8423},{"date":"2023-06-16","close":5964.6279},{"date":"2023-06-19","close":6097.9653},{"date":"2023-06-20","close":6133.522},{"date":"2023-06-21","close":6204.6357},{"date":"2023-06-22","close":5991.2959},{"date":"2023-06-23","close":5911.293},{"date":"2023-06-26","close":6177.9678},{"date":"2023-06-27","close":6133.522},{"date":"2023-06-28","close":6169.0791},{"date":"2023-06-29","close":6000.1846},{"date":"2023-06-30","close":6097.9653},{"date":"2023-07-03","close":6044.6304},{"date":"2023-07-04","close":6346.8623},{"date":"2023-07-05","close":6311.3057},{"date":"2023-07-06","close":6293.5273},{"date":"2023-07-07","close":6480.1997},{"date":"2023-07-10","close":6346.8623},{"date":"2023-07-11","close":6355.7515},{"date":"2023-07-12","close":6684.6499},{"date":"2023-07-13","close":6400.1973},{"date":"2023-07-14","close":6409.0859},{"date":"2023-07-17","close":6249.0815},{"date":"2023-07-18","close":6231.3027},{"date":"2023-07-19","close":6222.4136},{"date":"2023-07-20","close":6071.2983},{"date":"2023-07-21","close":5893.5151},{"date":"2023-07-24","close":5786.8447},{"date":"2023-07-25","close":5920.1821},{"date":"2023-07-26","close":5715.7319},{"date":"2023-07-27","close":5591.2832},{"date":"2023-07-28","close":5884.6255},{"date":"2023-07-31","close":5955.7388},{"date":"2023-08-01","close":5937.9609},{"date":"2023-08-02","close":5822.4014},{"date":"2023-08-03","close":5706.8423},{"date":"2023-08-04","close":5813.5122},{"date":"2023-08-07","close":5671.2861},{"date":"2023-08-08","close":5751.2881},{"date":"2023-08-09","close":5760.1777},{"date":"2023-08-10","close":5795.7339},{"date":"2023-08-11","close":5804.6235},{"date":"2023-08-14","close":5626.8403},{"date":"2023-08-16","close":5191.271},{"date":"2023-08-17","close":5280.1626},{"date":"2023-08-18","close":5200.1602},{"date":"2023-08-21","close":5235.7168},{"date":"2023-08-22","close":5191.271},{"date":"2023-08-23","close":5102.3794},{"date":"2023-08-24","close":5182.3818},{"date":"2023-08-25","close":5093.4902},{"date":"2023-08-28","close":5386.8325},{"date":"2023-08-29","close":5386.8325},{"date":"2023-08-30","close":5395.7217},{"date":"2023-08-31","close":5315.7192},{"date":"2023-09-01","close":5200.1602},{"date":"2023-09-04","close":5271.2734},{"date":"2023-09-05","close":5262.3843},{"date":"2023-09-06","close":5244.606},{"date":"2023-09-07","close":5191.271},{"date":"2023-09-08","close":5182.3818},{"date":"2023-09-11","close":5217.938},{"date":"2023-09-12","close":5182.3818},{"date":"2023-09-13","close":5111.2686},{"date":"2023-09-14","close":5217.938},{"date":"2023-09-15","close":5315.7192},{"date":"2023-09-18","close":5271.2734},{"date":"2023-09-19","close":5200.1602},{"date":"2023-09-20","close":5271.2734},{"date":"2023-09-21","close":5244.606},{"date":"2023-09-22","close":5235.7168},{"date":"2023-09-25","close":5217.938},{"date":"2023-09-26","close":5200.1602},{"date":"2023-09-27","close":5253.4951},{"date":"2023-10-04","close":4782.3696},{"date":"2023-10-05","close":4809.0366},{"date":"2023-10-06","close":5217.938},{"date":"2023-10-10","close":5200.1602},{"date":"2023-10-11","close":5253.4951},{"date":"2023-10-12","close":5226.8276},{"date":"2023-10-13","close":5217.938},{"date":"2023-10-16","close":5271.2734},{"date":"2023-10-17","close":5262.3843},{"date":"2023-10-18","close":5244.606},{"date":"2023-10-19","close":5324.6084},{"date":"2023-10-20","close":5333.4976},{"date":"2023-10-23","close":5484.6133},{"date":"2023-10-24","close":5431.2783},{"date":"2023-10-25","close":5466.835},{"date":"2023-10-26","close":5457.9458},{"date":"2023-10-27","close":5626.8403},{"date":"2023-10-30","close":5591.2832},{"date":"2023-10-31","close":5582.394},{"date":"2023-11-01","close":5653.5073},{"date":"2023-11-02","close":5653.5073},{"date":"2023-11-03","close":5706.8423},{"date":"2023-11-06","close":5520.1699},{"date":"2023-11-07","close":5600.1724},{"date":"2023-11-08","close":5582.394},{"date":"2023-11-09","close":5573.5049},{"date":"2023-11-10","close":5564.6157},{"date":"2023-11-13","close":5609.0615},{"date":"2023-11-14","close":5733.5098},{"date":"2023-11-15","close":5644.6182},{"date":"2023-11-16","close":5697.9531},{"date":"2023-11-17","close":5804.6235},{"date":"2023-11-20","close":5849.0693},{"date":"2023-11-21","close":5875.7363},{"date":"2023-11-22","close":6009.0737},{"date":"2023-11-23","close":6080.1875},{"date":"2023-11-24","close":6169.0791},{"date":"2023-11-27","close":6080.1875},{"date":"2023-11-28","close":6071.2983},{"date":"2023-11-29","close":6071.2983},{"date":"2023-11-30","close":6089.0762},{"date":"2023-12-01","close":6204.6357},{"date":"2023-12-04","close":6142.4111},{"date":"2023-12-05","close":5982.4067},{"date":"2023-12-06","close":5920.1821},{"date":"2023-12-07","close":6133.522},{"date":"2023-12-08","close":6160.1899},{"date":"2023-12-11","close":6133.522},{"date":"2023-12-12","close":6177.9678},{"date":"2023-12-13","close":6026.8525},{"date":"2023-12-14","close":5831.2905},{"date":"2023-12-15","close":6017.9629},{"date":"2023-12-18","close":6106.8545},{"date":"2023-12-19","close":5724.6206},{"date":"2023-12-20","close":5866.8472},{"date":"2023-12-21","close":5804.6235},{"date":"2023-12-22","close":5795.7339},{"date":"2023-12-26","close":6026.8525},{"date":"2023-12-27","close":6277.9712},{"date":"2023-12-28","close":6166.3628},{"date":"2024-01-02","close":6082.6562},{"date":"2024-01-03","close":6026.8525},{"date":"2024-01-04","close":6054.7544},{"date":"2024-01-05","close":6008.251},{"date":"2024-01-08","close":5775.7334},{"date":"2024-01-09","close":5785.0342},{"date":"2024-01-10","close":5747.8315},{"date":"2024-01-11","close":5729.23},{"date":"2024-01-12","close":5636.2231},{"date":"2024-01-15","close":5617.6216},{"date":"2024-01-16","close":5571.1182},{"date":"2024-01-17","close":5478.1113},{"date":"2024-01-18","close":5533.915},{"date":"2024-01-19","close":5580.4185},{"date":"2024-01-22","close":5626.9219},{"date":"2024-01-23","close":5617.6216},{"date":"2024-01-24","close":5571.1182},{"date":"2024-01-25","close":5422.3066},{"date":"2024-01-26","close":5487.4116},{"date":"2024-01-29","close":5487.4116},{"date":"2024-01-30","close":5487.4116},{"date":"2024-01-31","close":5440.9082},{"date":"2024-02-01","close":5385.104},{"date":"2024-02-02","close":5459.5098},{"date":"2024-02-05","close":5375.8032},{"date":"2024-02-06","close":5338.6006},{"date":"2024-02-07","close":5431.6074},{"date":"2024-02-08","close":5431.6074},{"date":"2024-02-13","close":5478.1113},{"date":"2024-02-14","close":5515.3135},{"date":"2024-02-15","close":5524.6147},{"date":"2024-02-16","close":5552.5166},{"date":"2024-02-19","close":5580.4185},{"date":"2024-02-20","close":5515.3135},{"date":"2024-02-21","close":5478.1113},{"date":"2024-02-22","close":5487.4116},{"date":"2024-02-23","close":5478.1113},{"date":"2024-02-26","close":5459.5098},{"date":"2024-02-27","close":5422.3066},{"date":"2024-02-28","close":5487.4116},{"date":"2024-02-29","close":5515.3135},{"date":"2024-03-04","close":5552.5166},{"date":"2024-03-05","close":5552.5166},{"date":"2024-03-06","close":5496.7124},{"date":"2024-03-07","close":5431.6074},{"date":"2024-03-08","close":5403.7056},{"date":"2024-03-11","close":5413.0063},{"date":"2024-03-12","close":5431.6074},{"date":"2024-03-13","close":5515.3135},{"date":"2024-03-14","close":5710.6284},{"date":"2024-03-15","close":5533.915},{"date":"2024-03-18","close":5626.9219},{"date":"2024-03-19","close":5608.3208},{"date":"2024-03-20","close":5719.9292},{"date":"2024-03-21","close":5710.6284},{"date":"2024-03-22","close":5710.6284},{"date":"2024-03-25","close":5654.8247},{"date":"2024-03-26","close":5822.2368},{"date":"2024-03-27","close":5692.0269},{"date":"2024-03-28","close":5654.8247},{"date":"2024-03-29","close":5645.5234},{"date":"2024-04-01","close":5747.8315},{"date":"2024-04-02","close":5757.1318},{"date":"2024-04-03","close":5850.1392},{"date":"2024-04-04","close":5775.7334},{"date":"2024-04-05","close":5636.2231},{"date":"2024-04-08","close":5599.02},{"date":"2024-04-09","close":5645.5234},{"date":"2024-04-11","close":5664.125},{"date":"2024-04-12","close":5719.9292},{"date":"2024-04-15","close":5794.335},{"date":"2024-04-16","close":5664.125},{"date":"2024-04-17","close":5719.9292},{"date":"2024-04-18","close":5905.9429},{"date":"2024-04-19","close":5961.7476},{"date":"2024-04-22","close":5998.9497},{"date":"2024-04-23","close":6036.1528},{"date":"2024-04-24","close":6036.1528},{"date":"2024-04-25","close":5924.5444},{"date":"2024-04-26","close":5971.0479},{"date":"2024-04-29","close":6175.6636},{"date":"2024-04-30","close":6101.2578},{"date":"2024-05-02","close":6231.4678},{"date":"2024-05-03","close":5998.9497},{"date":"2024-05-07","close":6138.4609},{"date":"2024-05-08","close":6184.9644},{"date":"2024-05-09","close":6277.9712},{"date":"2024-05-10","close":6287.272},{"date":"2024-05-13","close":6426.7822},{"date":"2024-05-14","close":6547.6914},{"date":"2024-05-16","close":6649.999},{"date":"2024-05-17","close":6687.2017},{"date":"2024-05-20","close":6566.2925},{"date":"2024-05-21","close":6482.5864},{"date":"2024-05-22","close":6491.8872},{"date":"2024-05-23","close":6547.6914},{"date":"2024-05-24","close":6603.4956},{"date":"2024-05-27","close":6473.2856},{"date":"2024-05-28","close":6454.6841},{"date":"2024-05-29","close":6305.873},{"date":"2024-05-30","close":6315.1738},{"date":"2024-05-31","close":6315.1738},{"date":"2024-06-03","close":6324.4746},{"date":"2024-06-04","close":6277.9712},{"date":"2024-06-05","close":6157.062},{"date":"2024-06-07","close":6194.2646},{"date":"2024-06-10","close":6138.4609},{"date":"2024-06-11","close":6166.3628},{"date":"2024-06-12","close":6250.0688},{"date":"2024-06-13","close":6129.1597},{"date":"2024-06-14","close":6231.4678},{"date":"2024-06-17","close":6380.2788},{"date":"2024-06-18","close":6361.6772},{"date":"2024-06-19","close":6529.0898},{"date":"2024-06-20","close":6538.3906},{"date":"2024-06-21","close":6426.7822},{"date":"2024-06-24","close":6687.2017},{"date":"2024-06-25","close":6668.6006},{"date":"2024-06-26","close":6826.7119},{"date":"2024-06-27","close":6677.9009},{"date":"2024-06-28","close":6566.2925},{"date":"2024-07-01","close":7031.3276},{"date":"2024-07-02","close":6743.0059},{"date":"2024-07-03","close":6482.5864},{"date":"2024-07-04","close":6510.4888},{"date":"2024-07-05","close":6333.7754},{"date":"2024-07-08","close":6491.8872},{"date":"2024-07-09","close":6436.0825},{"date":"2024-07-10","close":6705.8032},{"date":"2024-07-11","close":6594.1948},{"date":"2024-07-12","close":6510.4888},{"date":"2024-07-15","close":6696.5024},{"date":"2024-07-16","close":6770.9082},{"date":"2024-07-17","close":6966.2227},{"date":"2024-07-18","close":6845.3135},{"date":"2024-07-19","close":6622.0972},{"date":"2024-07-22","close":6556.9922},{"date":"2024-07-23","close":6808.1108},{"date":"2024-07-24","close":6724.4048},{"date":"2024-07-25","close":6622.0972},{"date":"2024-07-26","close":6929.02},{"date":"2024-07-29","close":7235.9429},{"date":"2024-07-30","close":7208.041},{"date":"2024-07-31","close":7347.5513},{"date":"2024-08-01","close":7356.8521},{"date":"2024-08-02","close":6919.7192},{"date":"2024-08-05","close":6166.3628},{"date":"2024-08-06","close":6305.873},{"date":"2024-08-07","close":6529.0898},{"date":"2024-08-08","close":6622.0972},{"date":"2024-08-09","close":6901.1182},{"date":"2024-08-12","close":6677.9009},{"date":"2024-08-13","close":6659.2998},{"date":"2024-08-14","close":6770.9082},{"date":"2024-08-16","close":7022.0269},{"date":"2024-08-19","close":6882.5166},{"date":"2024-08-20","close":6938.3203},{"date":"2024-08-21","close":6975.5234},{"date":"2024-08-22","close":6677.9009},{"date":"2024-08-23","close":6556.9922},{"date":"2024-08-26","close":6352.377},{"date":"2024-08-27","close":6352.377},{"date":"2024-08-28","close":6259.3696},{"date":"2024-08-29","close":6110.5586},{"date":"2024-08-30","close":6361.6772},{"date":"2024-09-02","close":6231.4678},{"date":"2024-09-03","close":6287.272},{"date":"2024-09-04","close":5868.7402},{"date":"2024-09-05","close":5822.2368},{"date":"2024-09-06","close":5757.1318},{"date":"2024-09-09","close":5850.1392},{"date":"2024-09-10","close":5766.4326},{"date":"2024-09-11","close":5757.1318},{"date":"2024-09-12","close":5998.9497},{"date":"2024-09-13","close":6045.4536},{"date":"2024-09-19","close":6212.8662},{"date":"2024-09-20","close":6212.8662},{"date":"2024-09-23","close":6203.5654},{"date":"2024-09-24","close":6101.2578},{"date":"2024-09-25","close":6231.4678},{"date":"2024-09-26","close":6343.0757},{"date":"2024-09-27","close":6101.2578},{"date":"2024-09-30","close":6101.2578},{"date":"2024-10-02","close":6110.5586},{"date":"2024-10-04","close":6110.5586},{"date":"2024-10-07","close":6305.873},{"date":"2024-10-08","close":6268.6704},{"date":"2024-10-10","close":6250.0688},{"date":"2024-10-11","close":6036.1528},{"date":"2024-10-14","close":6026.8525},{"date":"2024-10-15","close":6147.7612},{"date":"2024-10-16","close":6082.6562},{"date":"2024-10-17","close":6138.4609},{"date":"2024-10-18","close":5971.0479},{"date":"2024-10-21","close":5989.6494},{"date":"2024-10-22","close":5933.8452},{"date":"2024-10-23","close":5998.9497},{"date":"2024-10-24","close":5952.4463},{"date":"2024-10-25","close":5943.146},{"date":"2024-10-28","close":5868.7402},{"date":"2024-10-29","close":5896.6426},{"date":"2024-10-30","close":5840.8384},{"date":"2024-10-31","close":5971.0479},{"date":"2024-11-01","close":5896.6426},{"date":"2024-11-04","close":5952.4463},{"date":"2024-11-05","close":5933.8452},{"date":"2024-11-06","close":6110.5586},{"date":"2024-11-07","close":6501.1875},{"date":"2024-11-08","close":6417.4819},{"date":"2024-11-11","close":6445.3838},{"date":"2024-11-12","close":6482.5864},{"date":"2024-11-13","close":6426.7822},{"date":"2024-11-14","close":6445.3838},{"date":"2024-11-15","close":6594.1948},{"date":"2024-11-18","close":6640.6982},{"date":"2024-11-19","close":6622.0972},{"date":"2024-11-20","close":6668.6006},{"date":"2024-11-21","close":6380.2788},{"date":"2024-11-22","close":6705.8032},{"date":"2024-11-25","close":7133.6353},{"date":"2024-11-26","close":7208.041},{"date":"2024-11-27","close":6994.125},{"date":"2024-11-28","close":6910.4185},{"date":"2024-11-29","close":7059.2295},{"date":"2024-12-02","close":6947.6216},{"date":"2024-12-03","close":7059.2295},{"date":"2024-12-04","close":6938.3203},{"date":"2024-12-05","close":6668.6006},{"date":"2024-12-06","close":6770.9082},{"date":"2024-12-09","close":6556.9922},{"date":"2024-12-10","close":6929.02},{"date":"2024-12-11","close":7161.5376},{"date":"2024-12-12","close":7161.5376},{"date":"2024-12-13","close":7217.3413},{"date":"2024-12-16","close":7208.041},{"date":"2024-12-17","close":7310.3481},{"date":"2024-12-18","close":7189.4395},{"date":"2024-12-19","close":7375.4531},{"date":"2024-12-20","close":7301.0479},{"date":"2024-12-23","close":7645.1738},{"date":"2024-12-24","close":7682.3765},{"date":"2024-12-26","close":7952.0967},{"date":"2024-12-27","close":7884.624},{"date":"2024-12-30","close":7855.7075},{"date":"2025-01-02","close":8038.8467},{"date":"2025-01-03","close":7913.541},{"date":"2025-01-06","close":7894.2632},{"date":"2025-01-07","close":7990.6523},{"date":"2025-01-08","close":8106.3188},{"date":"2025-01-09","close":8009.9302},{"date":"2025-01-10","close":8009.9302},{"date":"2025-01-13","close":7865.3462},{"date":"2025-01-14","close":8125.5967},{"date":"2025-01-15","close":8356.9307},{"date":"2025-01-16","close":8270.1807},{"date":"2025-01-17","close":8462.959},{"date":"2025-01-20","close":8395.4863},{"date":"2025-01-21","close":8713.5703},{"date":"2025-01-22","close":8675.0146},{"date":"2025-01-23","close":8366.5693},{"date":"2025-01-24","close":8626.8203},{"date":"2025-01-31","close":8626.8203},{"date":"2025-02-03","close":8414.7637},{"date":"2025-02-04","close":8675.0146},{"date":"2025-02-05","close":8443.6807},{"date":"2025-02-06","close":8144.8745},{"date":"2025-02-07","close":8385.8477},{"date":"2025-02-10","close":8154.5137},{"date":"2025-02-11","close":8270.1807},{"date":"2025-02-12","close":9147.3203},{"date":"2025-02-13","close":9050.9316},{"date":"2025-02-14","close":8578.625},{"date":"2025-02-17","close":8694.292},{"date":"2025-02-18","close":9012.376},{"date":"2025-02-19","close":9041.293},{"date":"2025-02-20","close":8646.0977},{"date":"2025-02-21","close":8472.5977},{"date":"2025-02-24","close":8482.2363},{"date":"2025-02-25","close":8501.5137},{"date":"2025-02-26","close":8376.208},{"date":"2025-02-27","close":8424.4033},{"date":"2025-02-28","close":8144.8745},{"date":"2025-03-04","close":8328.0137},{"date":"2025-03-05","close":8732.8477},{"date":"2025-03-06","close":8491.875},{"date":"2025-03-07","close":8289.458},{"date":"2025-03-10","close":8626.8203},{"date":"2025-03-11","close":8462.959},{"date":"2025-03-12","close":8694.292},{"date":"2025-03-13","close":8646.0977},{"date":"2025-03-14","close":8800.3203},{"date":"2025-03-17","close":8867.793},{"date":"2025-03-18","close":9166.5986},{"date":"2025-03-19","close":9156.96},{"date":"2025-03-20","close":8761.7646},{"date":"2025-03-21","close":8713.5703},{"date":"2025-03-24","close":8703.9307},{"date":"2025-03-25","close":8675.0146},{"date":"2025-03-26","close":8549.709},{"date":"2025-03-27","close":8250.9023},{"date":"2025-03-28","close":8164.1523},{"date":"2025-03-31","close":7971.3745},{"date":"2025-04-01","close":8077.4023},{"date":"2025-04-02","close":8077.4023},{"date":"2025-04-03","close":8077.4023},{"date":"2025-04-04","close":7788.2354},{"date":"2025-04-07","close":7229.1787},{"date":"2025-04-08","close":7470.1514},{"date":"2025-04-09","close":7364.1235},{"date":"2025-04-10","close":7894.2632},{"date":"2025-04-11","close":8183.4302},{"date":"2025-04-14","close":8597.9033},{"date":"2025-04-15","close":8732.8477},{"date":"2025-04-16","close":8472.5977},{"date":"2025-04-17","close":8607.542},{"date":"2025-04-18","close":8568.9863},{"date":"2025-04-21","close":8443.6807},{"date":"2025-04-22","close":8549.709},{"date":"2025-04-23","close":8877.4316},{"date":"2025-04-24","close":8964.1816},{"date":"2025-04-25","close":9128.043},{"date":"2025-04-28","close":9128.043},{"date":"2025-04-29","close":9099.126},{"date":"2025-04-30","close":8867.793},{"date":"2025-05-02","close":8877.4316},{"date":"2025-05-07","close":9108.7656},{"date":"2025-05-08","close":9349.7373},{"date":"2025-05-09","close":9552.1543},{"date":"2025-05-12","close":9253.3486},{"date":"2025-05-13","close":9301.543},{"date":"2025-05-14","close":9503.96},{"date":"2025-05-15","close":9195.5156},{"date":"2025-05-16","close":8800.3203},{"date":"2025-05-19","close":8636.459},{"date":"2025-05-20","close":8665.376},{"date":"2025-05-21","close":9301.543},{"date":"2025-05-22","close":9388.293},{"date":"2025-05-23","close":9205.1543},{"date":"2025-05-26","close":9156.96},{"date":"2025-05-27","close":9475.0439},{"date":"2025-05-28","close":9166.5986},{"date":"2025-05-29","close":9156.96},{"date":"2025-05-30","close":9099.126},{"date":"2025-06-02","close":8887.0703},{"date":"2025-06-04","close":8983.459},{"date":"2025-06-05","close":9089.4873},{"date":"2025-06-09","close":8800.3203},{"date":"2025-06-10","close":9050.9316},{"date":"2025-06-11","close":9214.793},{"date":"2025-06-12","close":9397.9326},{"date":"2025-06-13","close":9369.0156},{"date":"2025-06-16","close":9773.8496},{"date":"2025-06-17","close":9638.9053},{"date":"2025-06-18","close":9378.6543},{"date":"2025-06-19","close":9349.7373},{"date":"2025-06-20","close":9330.46},{"date":"2025-06-23","close":8935.2646},{"date":"2025-06-24","close":9060.5703},{"date":"2025-06-25","close":8819.5977},{"date":"2025-06-26","close":8655.7363},{"date":"2025-06-27","close":8482.2363},{"date":"2025-06-30","close":8472.5977},{"date":"2025-07-01","close":8289.458},{"date":"2025-07-02","close":8250.9023},{"date":"2025-07-03","close":8742.4863},{"date":"2025-07-04","close":8385.8477},{"date":"2025-07-07","close":8385.8477},{"date":"2025-07-08","close":8549.709},{"date":"2025-07-09","close":8809.959},{"date":"2025-07-10","close":8819.5977},{"date":"2025-07-11","close":8713.5703},{"date":"2025-07-14","close":8626.8203},{"date":"2025-07-15","close":8626.8203},{"date":"2025-07-16","close":8964.1816},{"date":"2025-07-17","close":9205.1543},{"date":"2025-07-18","close":9089.4873},{"date":"2025-07-21","close":9205.1543},{"date":"2025-07-22","close":9320.8213},{"date":"2025-07-23","close":9291.9043},{"date":"2025-07-24","close":9253.3486},{"date":"2025-07-25","close":9687.0996},{"date":"2025-07-28","close":10583.5176},{"date":"2025-07-29","close":10699.1846},{"date":"2025-07-30","close":10361.8232},{"date":"2025-07-31","close":10226.8779},{"date":"2025-08-01","close":10024.4609},{"date":"2025-08-04","close":10602.7959},{"date":"2025-08-05","close":10940.1572},{"date":"2025-08-06","close":11046.1846},{"date":"2025-08-07","close":11566.6855},{"date":"2025-08-08","close":11720.9082},{"date":"2025-08-11","close":11557.0469},{"date":"2025-08-12","close":11875.1309},{"date":"2025-08-13","close":11605.2412},{"date":"2025-08-14","close":11277.5186},{"date":"2025-08-18","close":12212.4922},{"date":"2025-08-19","close":11557.0469},{"date":"2025-08-20","close":11576.3252},{"date":"2025-08-21","close":11788.3809},{"date":"2025-08-22","close":11904.0479},{"date":"2025-08-25","close":11711.2695},{"date":"2025-08-26","close":11499.2139},{"date":"2025-08-27","close":12424.5488},{"date":"2025-08-28","close":12675.1602},{"date":"2025-08-29","close":13639.0508},{"date":"2025-09-01","close":13571.5781},{"date":"2025-09-02","close":13504.1055},{"date":"2025-09-03","close":13639.0508},{"date":"2025-09-04","close":14458.3574},{"date":"2025-09-05","close":14111.3564},{"date":"2025-09-08","close":17350.0293},{"date":"2025-09-09","close":16925.918},{"date":"2025-09-10","close":17860.8906},{"date":"2025-09-11","close":17774.1406},{"date":"2025-09-12","close":16530.7227},{"date":"2025-09-15","close":15759.6094},{"date":"2025-09-16","close":15499.3594},{"date":"2025-09-17","close":15653.582},{"date":"2025-09-18","close":15133.0811},{"date":"2025-09-19","close":15900.0},{"date":"2025-09-22","close":14998.1357},{"date":"2025-09-23","close":14728.2471},{"date":"2025-09-24","close":14641.4971},{"date":"2025-09-25","close":14496.9131},{"date":"2025-09-26","close":13880.0234},{"date":"2025-09-29","close":14024.6064},{"date":"2025-09-30","close":14400.5244},{"date":"2025-10-01","close":14525.8301},{"date":"2025-10-02","close":14631.8574},{"date":"2025-10-10","close":14535.4688},{"date":"2025-10-13","close":14554.7461},{"date":"2025-10-14","close":13880.0234},{"date":"2025-10-15","close":14593.3018},{"date":"2025-10-16","close":14564.3857},{"date":"2025-10-17","close":13870.3838},{"date":"2025-10-20","close":13908.9395},{"date":"2025-10-21","close":15229.4697},{"date":"2025-10-22","close":15451.165},{"date":"2025-10-23","close":20048.9219},{"date":"2025-10-24","close":18419.9473},{"date":"2025-10-27","close":18612.7246},{"date":"2025-10-28","close":17542.8066},{"date":"2025-10-29","close":17080.1387},{"date":"2025-10-30","close":16559.6387},{"date":"2025-10-31","close":17224.7227},{"date":"2025-11-03","close":17157.25},{"date":"2025-11-04","close":16241.5547},{"date":"2025-11-05","close":15412.6094},{"date":"2025-11-06","close":15133.0811},{"date":"2025-11-07","close":14998.1357},{"date":"2025-11-10","close":15431.8867},{"date":"2025-11-11","close":15055.9697},{"date":"2025-11-12","close":15595.748},{"date":"2025-11-13","close":16087.332},{"date":"2025-11-14","close":16578.916},{"date":"2025-11-17","close":16280.1104},{"date":"2025-11-18","close":15113.8027},{"date":"2025-11-19","close":14814.9971},{"date":"2025-11-20","close":14766.8027},{"date":"2025-11-21","close":13937.8564},{"date":"2025-11-24","close":14516.1904},{"date":"2025-11-25","close":14670.4131},{"date":"2025-11-26","close":14959.5801},{"date":"2025-11-27","close":14901.7471},{"date":"2025-11-28","close":14969.2197},{"date":"2025-12-01","close":15422.248},{"date":"2025-12-02","close":15990.9434},{"date":"2025-12-03","close":15740.332},{"date":"2025-12-04","close":15682.498},{"date":"2025-12-05","close":16202.999},{"date":"2025-12-08","close":17022.3066},{"date":"2025-12-09","close":17301.834},{"date":"2025-12-10","close":17128.334},{"date":"2025-12-11","close":16848.8066},{"date":"2025-12-12","close":17446.418},{"date":"2025-12-15","close":17128.334},{"date":"2025-12-16","close":16511.4434},{"date":"2025-12-17","close":16357.2217},{"date":"2025-12-18","close":16848.8066},{"date":"2025-12-19","close":17099.418},{"date":"2025-12-22","close":16993.3887},{"date":"2025-12-23","close":16916.2773},{"date":"2025-12-24","close":16868.084},{"date":"2025-12-26","close":16550.0},{"date":"2025-12-29","close":17640.0},{"date":"2025-12-30","close":17000.0},{"date":"2026-01-02","close":16250.0},{"date":"2026-01-05","close":16610.0},{"date":"2026-01-06","close":16660.0},{"date":"2026-01-07","close":16430.0},{"date":"2026-01-08","close":16510.0},{"date":"2026-01-09","close":17610.0},{"date":"2026-01-12","close":18340.0},{"date":"2026-01-13","close":18140.0},{"date":"2026-01-14","close":17310.0},{"date":"2026-01-15","close":17610.0},{"date":"2026-01-16","close":17100.0},{"date":"2026-01-19","close":16960.0},{"date":"2026-01-20","close":16970.0},{"date":"2026-01-21","close":16350.0},{"date":"2026-01-22","close":16210.0},{"date":"2026-01-23","close":16350.0},{"date":"2026-01-26","close":16360.0},{"date":"2026-01-27","close":16410.0},{"date":"2026-01-28","close":16250.0},{"date":"2026-01-29","close":16300.0},{"date":"2026-01-30","close":15940.0},{"date":"2026-02-02","close":15320.0},{"date":"2026-02-03","close":15660.0},{"date":"2026-02-04","close":15820.0},{"date":"2026-02-05","close":15150.0},{"date":"2026-02-06","close":14640.0},{"date":"2026-02-09","close":15120.0},{"date":"2026-02-10","close":15020.0},{"date":"2026-02-11","close":15130.0},{"date":"2026-02-12","close":15110.0},{"date":"2026-02-13","close":15010.0},{"date":"2026-02-19","close":16130.0},{"date":"2026-02-20","close":16520.0},{"date":"2026-02-23","close":16520.0},{"date":"2026-02-24","close":16150.0},{"date":"2026-02-25","close":16110.0},{"date":"2026-02-26","close":15670.0},{"date":"2026-02-27","close":15520.0},{"date":"2026-03-03","close":15200.0},{"date":"2026-03-04","close":13160.0},{"date":"2026-03-05","close":14680.0},{"date":"2026-03-06","close":14570.0},{"date":"2026-03-09","close":14600.0},{"date":"2026-03-10","close":15690.0},{"date":"2026-03-11","close":15950.0},{"date":"2026-03-12","close":16160.0},{"date":"2026-03-13","close":16250.0},{"date":"2026-03-16","close":16040.0},{"date":"2026-03-17","close":15820.0},{"date":"2026-03-18","close":16180.0},{"date":"2026-03-19","close":15920.0},{"date":"2026-03-20","close":16240.0},{"date":"2026-03-23","close":15660.0},{"date":"2026-03-24","close":15830.0},{"date":"2026-03-25","close":15670.0},{"date":"2026-03-26","close":15250.0},{"date":"2026-03-27","close":15230.0},{"date":"2026-03-30","close":14620.0},{"date":"2026-03-31","close":14320.0},{"date":"2026-04-01","close":15280.0},{"date":"2026-04-02","close":14520.0},{"date":"2026-04-03","close":15360.0},{"date":"2026-04-06","close":14960.0},{"date":"2026-04-07","close":14750.0},{"date":"2026-04-08","close":15460.0},{"date":"2026-04-09","close":15170.0},{"date":"2026-04-10","close":15550.0},{"date":"2026-04-13","close":15400.0},{"date":"2026-04-14","close":16370.0},{"date":"2026-04-15","close":16680.0},{"date":"2026-04-16","close":16590.0},{"date":"2026-04-17","close":17100.0},{"date":"2026-04-20","close":17020.0},{"date":"2026-04-21","close":17970.0},{"date":"2026-04-22","close":18900.0},{"date":"2026-04-23","close":18500.0},{"date":"2026-04-24","close":19920.0},{"date":"2026-04-27","close":20000.0},{"date":"2026-04-28","close":21000.0},{"date":"2026-04-29","close":20550.0},{"date":"2026-04-30","close":20950.0},{"date":"2026-05-04","close":19610.0},{"date":"2026-05-06","close":19090.0},{"date":"2026-05-07","close":19200.0},{"date":"2026-05-08","close":18800.0},{"date":"2026-05-11","close":19960.0},{"date":"2026-05-12","close":20400.0},{"date":"2026-05-13","close":21450.0},{"date":"2026-05-14","close":20700.0},{"date":"2026-05-15","close":20900.0},{"date":"2026-05-18","close":20200.0},{"date":"2026-05-19","close":19970.0},{"date":"2026-05-20","close":19740.0},{"date":"2026-05-21","close":19900.0},{"date":"2026-05-22","close":21500.0},{"date":"2026-05-26","close":21150.0},{"date":"2026-05-27","close":21650.0},{"date":"2026-05-28","close":21400.0},{"date":"2026-05-29","close":20550.0},{"date":"2026-06-01","close":19230.0},{"date":"2026-06-02","close":18700.0},{"date":"2026-06-04","close":18810.0},{"date":"2026-06-05","close":19430.0},{"date":"2026-06-08","close":17760.0},{"date":"2026-06-09","close":18100.0},{"date":"2026-06-10","close":18640.0},{"date":"2026-06-11","close":18410.0},{"date":"2026-06-12","close":18470.0},{"date":"2026-06-15","close":18880.0},{"date":"2026-06-16","close":19750.0},{"date":"2026-06-17","close":19310.0},{"date":"2026-06-18","close":18550.0},{"date":"2026-06-19","close":17170.0},{"date":"2026-06-22","close":16700.0},{"date":"2026-06-23","close":15000.0},{"date":"2026-06-24","close":14950.0},{"date":"2026-06-25","close":14370.0},{"date":"2026-06-26","close":13760.0},{"date":"2026-06-29","close":15610.0},{"date":"2026-06-30","close":15160.0},{"date":"2026-07-01","close":15510.0},{"date":"2026-07-02","close":14720.0},{"date":"2026-07-03","close":15030.0},{"date":"2026-07-06","close":15420.0},{"date":"2026-07-07","close":14920.0},{"date":"2026-07-08","close":13920.0},{"date":"2026-07-09","close":14220.0},{"date":"2026-07-10","close":15140.0},{"date":"2026-07-13","close":15010.0},{"date":"2026-07-14","close":15350.0},{"date":"2026-07-15","close":15830.0},{"date":"2026-07-16","close":15570.0},{"date":"2026-07-20","close":15040.0},{"date":"2026-07-21","close":14800.0},{"date":"2026-07-22","close":15030.0},{"date":"2026-07-23","close":15990.0},{"date":"2026-07-24","close":16770.0},{"date":"2026-07-27","close":16750.0},{"date":"2026-07-28","close":16750.0},{"date":"2026-07-29","close":15550.0},{"date":"2026-07-30","close":15300.0},{"date":"2026-07-31","close":17200.0},{"date":"2026-08-03","close":17220.0},{"date":"2026-08-04","close":17650.0},{"date":"2026-08-05","close":17740.0},{"date":"2026-08-06","close":17360.0},{"date":"2026-08-07","close":17410.0},{"date":"2026-08-10","close":18420.0},{"date":"2026-08-11","close":18440.0},{"date":"2026-08-12","close":18600.0},{"date":"2026-08-13","close":18350.0},{"date":"2026-08-14","close":18500.0},{"date":"2026-08-18","close":17920.0},{"date":"2026-08-19","close":17850.0},{"date":"2026-08-20","close":17700.0},{"date":"2026-08-21","close":17180.0},{"date":"2026-08-24","close":17770.0},{"date":"2026-08-25","close":17920.0},{"date":"2026-08-26","close":18050.0},{"date":"2026-08-27","close":17950.0},{"date":"2026-08-28","close":17690.0},{"date":"2026-08-31","close":17420.0},{"date":"2026-09-01","close":17530.0},{"date":"2026-09-02","close":16940.0},{"date":"2026-09-03","close":17160.0},{"date":"2026-09-04","close":17150.0},{"date":"2026-09-07","close":16860.0},{"date":"2026-09-08","close":16730.0},{"date":"2026-09-09","close":16670.0},{"date":"2026-09-10","close":16610.0},{"date":"2026-09-11","close":16750.0},{"date":"2026-09-14","close":16400.0},{"date":"2026-09-15","close":16340.0},{"date":"2026-09-16","close":16290.0},{"date":"2026-09-17","close":16690.0},{"date":"2026-09-18","close":16470.0},{"date":"2026-09-21","close":16370.0},{"date":"2026-09-22","close":16060.0},{"date":"2026-09-23","close":16290.0},{"date":"2026-09-28","close":16640.0},{"date":"2026-09-29","close":16740.0},{"date":"2026-09-30","close":16830.0},{"date":"2026-10-01","close":16840.0},{"date":"2026-10-02","close":16830.0},{"date":"2026-10-06","close":16990.0},{"date":"2026-10-07","close":17120.0},{"date":"2026-10-08","close":16700.0},{"date":"2026-10-12","close":16670.0},{"date":"2026-10-13","close":16360.0},{"date":"2026-10-14","close":16510.0},{"date":"2026-10-15","close":15970.0},{"date":"2026-10-16","close":16110.0},{"date":"2026-10-19","close":16100.0},{"date":"2026-10-20","close":15410.0},{"date":"2026-10-21","close":14910.0},{"date":"2026-10-22","close":14660.0},{"date":"2026-10-23","close":13970.0}],"chart_data":[{"date":"2024-10-23","open":5934,"high":6008,"low":5869,"close":5999,"volume":18902,"rsi_14":45.05,"sma_20":6583.0,"sma_60":6855.0,"sma_120":6886.25},{"date":"2024-10-24","open":6008,"high":6008,"low":5906,"close":5952,"volume":9540,"rsi_14":42.61,"sma_20":6569.5,"sma_60":6839.67,"sma_120":6885.5},{"date":"2024-10-25","open":5906,"high":6008,"low":5850,"close":5943,"volume":18412,"rsi_14":42.24,"sma_20":6561.0,"sma_60":6825.67,"sma_120":6885.67},{"date":"2024-10-28","open":5943,"high":5980,"low":5813,"close":5869,"volume":26365,"rsi_14":27.18,"sma_20":6541.5,"sma_60":6812.17,"sma_120":6884.75},{"date":"2024-10-29","open":5869,"high":5971,"low":5822,"close":5897,"volume":26618,"rsi_14":30.39,"sma_20":6517.5,"sma_60":6793.67,"sma_120":6882.25},{"date":"2024-10-30","open":5897,"high":5925,"low":5832,"close":5841,"volume":7874,"rsi_14":29.25,"sma_20":6503.5,"sma_60":6768.67,"sma_120":6879.92},{"date":"2024-10-31","open":5813,"high":6027,"low":5804,"close":5971,"volume":45715,"rsi_14":46.39,"sma_20":6496.5,"sma_60":6746.5,"sma_120":6877.58},{"date":"2024-11-01","open":5915,"high":5952,"low":5850,"close":5897,"volume":11355,"rsi_14":43.27,"sma_20":6485.0,"sma_60":6720.5,"sma_120":6876.67},{"date":"2024-11-04","open":5952,"high":5999,"low":5859,"close":5952,"volume":15764,"rsi_14":39.18,"sma_20":6476.5,"sma_60":6695.33,"sma_120":6875.0},{"date":"2024-11-05","open":5980,"high":5980,"low":5878,"close":5934,"volume":13002,"rsi_14":41.3,"sma_20":6456.5,"sma_60":6677.67,"sma_120":6872.75},{"date":"2024-11-06","open":5915,"high":6176,"low":5906,"close":6111,"volume":41195,"rsi_14":48.57,"sma_20":6448.0,"sma_60":6676.67,"sma_120":6871.25},{"date":"2024-11-07","open":6101,"high":7357,"low":6073,"close":6501,"volume":1214140,"rsi_14":72.09,"sma_20":6461.5,"sma_60":6680.17,"sma_120":6873.17},{"date":"2024-11-08","open":6445,"high":6501,"low":6278,"close":6417,"volume":125079,"rsi_14":66.91,"sma_20":6482.0,"sma_60":6678.17,"sma_120":6873.08},{"date":"2024-11-11","open":6417,"high":6724,"low":6408,"close":6445,"volume":150817,"rsi_14":70.68,"sma_20":6504.5,"sma_60":6675.0,"sma_120":6872.17},{"date":"2024-11-12","open":6473,"high":6687,"low":6343,"close":6483,"volume":154806,"rsi_14":70.0,"sma_20":6522.5,"sma_60":6667.5,"sma_120":6870.67},{"date":"2024-11-13","open":6650,"high":6678,"low":6231,"close":6427,"volume":103681,"rsi_14":69.47,"sma_20":6541.0,"sma_60":6663.0,"sma_120":6868.33},{"date":"2024-11-14","open":6473,"high":6594,"low":6427,"close":6445,"volume":82358,"rsi_14":70.45,"sma_20":6557.5,"sma_60":6659.17,"sma_120":6867.25},{"date":"2024-11-15","open":6501,"high":6594,"low":6334,"close":6594,"volume":95621,"rsi_14":77.86,"sma_20":6591.0,"sma_60":6656.0,"sma_120":6868.25},{"date":"2024-11-18","open":6566,"high":6678,"low":6529,"close":6641,"volume":64354,"rsi_14":78.17,"sma_20":6626.0,"sma_60":6649.17,"sma_120":6869.58},{"date":"2024-11-19","open":6669,"high":6734,"low":6557,"close":6622,"volume":65576,"rsi_14":80.43,"sma_20":6663.0,"sma_60":6644.5,"sma_120":6870.25},{"date":"2024-11-20","open":6613,"high":6790,"low":6613,"close":6669,"volume":111278,"rsi_14":79.07,"sma_20":6699.0,"sma_60":6639.67,"sma_120":6870.83},{"date":"2024-11-21","open":6697,"high":6734,"low":6324,"close":6380,"volume":90704,"rsi_14":67.11,"sma_20":6722.0,"sma_60":6629.0,"sma_120":6870.0},{"date":"2024-11-22","open":6417,"high":6771,"low":6417,"close":6706,"volume":104136,"rsi_14":72.38,"sma_20":6763.0,"sma_60":6629.5,"sma_120":6872.25},{"date":"2024-11-25","open":6715,"high":7236,"low":6715,"close":7134,"volume":301573,"rsi_14":78.67,"sma_20":6831.0,"sma_60":6639.83,"sma_120":6879.67},{"date":"2024-11-26","open":7115,"high":7208,"low":6976,"close":7208,"volume":75942,"rsi_14":77.57,"sma_20":6901.5,"sma_60":6655.17,"sma_120":6887.67},{"date":"2024-11-27","open":7236,"high":7245,"low":6985,"close":6994,"volume":92103,"rsi_14":63.59,"sma_20":6963.5,"sma_60":6666.67,"sma_120":6893.75},{"date":"2024-11-28","open":6994,"high":7087,"low":6836,"close":6910,"volume":65816,"rsi_14":63.59,"sma_20":7014.0,"sma_60":6678.33,"sma_120":6899.0},{"date":"2024-11-29","open":6910,"high":7096,"low":6743,"close":7059,"volume":62049,"rsi_14":65.87,"sma_20":7076.5,"sma_60":6695.33,"sma_120":6906.0},{"date":"2024-12-02","open":7013,"high":7227,"low":6855,"close":6948,"volume":69205,"rsi_14":61.57,"sma_20":7130.0,"sma_60":6705.83,"sma_120":6913.08},{"date":"2024-12-03","open":6948,"high":7096,"low":6929,"close":7059,"volume":54244,"rsi_14":65.32,"sma_20":7190.5,"sma_60":6720.67,"sma_120":6920.83},{"date":"2024-12-04","open":6883,"high":7059,"low":6734,"close":6938,"volume":49687,"rsi_14":61.37,"sma_20":7235.0,"sma_60":6732.33,"sma_120":6928.0},{"date":"2024-12-05","open":6910,"high":6929,"low":6650,"close":6669,"volume":41861,"rsi_14":51.63,"sma_20":7244.0,"sma_60":6746.67,"sma_120":6932.5},{"date":"2024-12-06","open":6659,"high":6864,"low":6445,"close":6771,"volume":112145,"rsi_14":52.78,"sma_20":7263.0,"sma_60":6763.67,"sma_120":6937.17},{"date":"2024-12-09","open":6566,"high":6697,"low":6520,"close":6557,"volume":41257,"rsi_14":48.72,"sma_20":7269.0,"sma_60":6778.0,"sma_120":6941.0},{"date":"2024-12-10","open":6557,"high":6985,"low":6557,"close":6929,"volume":51477,"rsi_14":54.55,"sma_20":7293.0,"sma_60":6797.33,"sma_120":6947.25},{"date":"2024-12-11","open":6929,"high":7162,"low":6883,"close":7162,"volume":53994,"rsi_14":63.91,"sma_20":7332.5,"sma_60":6822.33,"sma_120":6954.25},{"date":"2024-12-12","open":7199,"high":7264,"low":7134,"close":7162,"volume":58800,"rsi_14":59.18,"sma_20":7371.0,"sma_60":6847.5,"sma_120":6961.42},{"date":"2024-12-13","open":7227,"high":7245,"low":7096,"close":7217,"volume":37346,"rsi_14":51.98,"sma_20":7404.5,"sma_60":6869.33,"sma_120":6967.58},{"date":"2024-12-16","open":7282,"high":7292,"low":7115,"close":7208,"volume":37438,"rsi_14":50.0,"sma_20":7435.0,"sma_60":6890.17,"sma_120":6973.58},{"date":"2024-12-17","open":7236,"high":7394,"low":7199,"close":7310,"volume":69874,"rsi_14":58.17,"sma_20":7472.0,"sma_60":6909.83,"sma_120":6981.5},{"date":"2024-12-18","open":7310,"high":7506,"low":7180,"close":7189,"volume":81317,"rsi_14":57.08,"sma_20":7500.0,"sma_60":6927.33,"sma_120":6986.0},{"date":"2024-12-19","open":7078,"high":7441,"low":6985,"close":7375,"volume":97413,"rsi_14":57.87,"sma_20":7553.5,"sma_60":6948.33,"sma_120":6992.33},{"date":"2024-12-20","open":7431,"high":7431,"low":7208,"close":7301,"volume":63706,"rsi_14":58.96,"sma_20":7585.5,"sma_60":6969.83,"sma_120":6996.58},{"date":"2024-12-23","open":7487,"high":7831,"low":7403,"close":7645,"volume":189745,"rsi_14":63.29,"sma_20":7613.0,"sma_60":6995.17,"sma_120":7005.25},{"date":"2024-12-24","open":7627,"high":7831,"low":7515,"close":7682,"volume":93919,"rsi_14":67.54,"sma_20":7638.5,"sma_60":7019.17,"sma_120":7015.25},{"date":"2024-12-26","open":7766,"high":8092,"low":7654,"close":7952,"volume":186838,"rsi_14":80.26,"sma_20":7690.0,"sma_60":7052.33,"sma_120":7023.5},{"date":"2024-12-27","open":8232,"high":8232,"low":7788,"close":7885,"volume":149941,"rsi_14":67.72,"sma_20":7727.5,"sma_60":7079.33,"sma_120":7031.25},{"date":"2024-12-30","open":7827,"high":7962,"low":7750,"close":7856,"volume":68633,"rsi_14":73.5,"sma_20":7755.5,"sma_60":7105.67,"sma_120":7041.08},{"date":"2025-01-02","open":7856,"high":8087,"low":7788,"close":8039,"volume":68565,"rsi_14":70.89,"sma_20":7799.0,"sma_60":7135.17,"sma_120":7052.25},{"date":"2025-01-03","open":7952,"high":8116,"low":7711,"close":7914,"volume":101412,"rsi_14":62.69,"sma_20":7830.0,"sma_60":7159.0,"sma_120":7063.92},{"date":"2025-01-06","open":7875,"high":7942,"low":7779,"close":7894,"volume":50755,"rsi_14":62.07,"sma_20":7866.5,"sma_60":7183.17,"sma_120":7074.0},{"date":"2025-01-07","open":7894,"high":8126,"low":7875,"close":7991,"volume":74041,"rsi_14":62.8,"sma_20":7922.5,"sma_60":7209.33,"sma_120":7085.42},{"date":"2025-01-08","open":8020,"high":8106,"low":7904,"close":8106,"volume":82463,"rsi_14":65.14,"sma_20":7979.0,"sma_60":7241.33,"sma_120":7095.42},{"date":"2025-01-09","open":8164,"high":8164,"low":7865,"close":8010,"volume":61794,"rsi_14":60.37,"sma_20":8042.0,"sma_60":7271.83,"sma_120":7105.58},{"date":"2025-01-10","open":7962,"high":8106,"low":7875,"close":8010,"volume":72608,"rsi_14":64.22,"sma_20":8085.0,"sma_60":7300.17,"sma_120":7116.5},{"date":"2025-01-13","open":8010,"high":8010,"low":7711,"close":7865,"volume":73500,"rsi_14":55.78,"sma_20":8108.0,"sma_60":7327.17,"sma_120":7124.5},{"date":"2025-01-14","open":7836,"high":8241,"low":7836,"close":8126,"volume":144554,"rsi_14":63.3,"sma_20":8144.5,"sma_60":7357.67,"sma_120":7134.08},{"date":"2025-01-15","open":8193,"high":8617,"low":8135,"close":8357,"volume":204416,"rsi_14":60.98,"sma_20":8190.0,"sma_60":7395.17,"sma_120":7143.92},{"date":"2025-01-16","open":8415,"high":8434,"low":7904,"close":8270,"volume":159872,"rsi_14":57.62,"sma_20":8231.5,"sma_60":7430.83,"sma_120":7154.08},{"date":"2025-01-17","open":8261,"high":8473,"low":8106,"close":8463,"volume":104616,"rsi_14":55.72,"sma_20":8277.5,"sma_60":7470.83,"sma_120":7167.92},{"date":"2025-01-20","open":8453,"high":8550,"low":8318,"close":8395,"volume":49213,"rsi_14":65.5,"sma_20":8326.5,"sma_60":7508.5,"sma_120":7181.75},{"date":"2025-01-21","open":8367,"high":8752,"low":8318,"close":8714,"volume":131768,"rsi_14":72.14,"sma_20":8382.0,"sma_60":7552.5,"sma_120":7196.08},{"date":"2025-01-22","open":8771,"high":8868,"low":8530,"close":8675,"volume":119231,"rsi_14":67.74,"sma_20":8439.5,"sma_60":7596.0,"sma_120":7210.83},{"date":"2025-01-23","open":8675,"high":8800,"low":8328,"close":8367,"volume":140999,"rsi_14":61.46,"sma_20":8462.5,"sma_60":7635.5,"sma_120":7223.83},{"date":"2025-01-24","open":8357,"high":8646,"low":8289,"close":8627,"volume":52792,"rsi_14":66.52,"sma_20":8497.0,"sma_60":7679.0,"sma_120":7236.33},{"date":"2025-01-31","open":8627,"high":8820,"low":8511,"close":8627,"volume":91237,"rsi_14":65.0,"sma_20":8517.0,"sma_60":7723.5,"sma_120":7246.08},{"date":"2025-02-03","open":8492,"high":8579,"low":8318,"close":8415,"volume":61876,"rsi_14":56.96,"sma_20":8544.5,"sma_60":7762.0,"sma_120":7254.25},{"date":"2025-02-04","open":8376,"high":8714,"low":8376,"close":8675,"volume":57658,"rsi_14":63.97,"sma_20":8587.0,"sma_60":7806.33,"sma_120":7263.42},{"date":"2025-02-05","open":8646,"high":8723,"low":8241,"close":8444,"volume":102350,"rsi_14":58.3,"sma_20":8608.0,"sma_60":7845.67,"sma_120":7270.5},{"date":"2025-02-06","open":8444,"high":8473,"low":8097,"close":8145,"volume":386140,"rsi_14":55.05,"sma_20":8620.0,"sma_60":7880.17,"sma_120":7278.92},{"date":"2025-02-07","open":8145,"high":8463,"low":7865,"close":8386,"volume":168583,"rsi_14":54.74,"sma_20":8645.5,"sma_60":7915.67,"sma_120":7296.17},{"date":"2025-02-10","open":8405,"high":8733,"low":8135,"close":8155,"volume":169581,"rsi_14":46.32,"sma_20":8654.0,"sma_60":7940.17,"sma_120":7310.17},{"date":"2025-02-11","open":8174,"high":8357,"low":8164,"close":8270,"volume":69734,"rsi_14":50.0,"sma_20":8662.5,"sma_60":7968.17,"sma_120":7323.17},{"date":"2025-02-12","open":8357,"high":9562,"low":8328,"close":9147,"volume":1201402,"rsi_14":59.89,"sma_20":8721.5,"sma_60":8010.83,"sma_120":7342.92},{"date":"2025-02-13","open":9012,"high":9109,"low":8897,"close":9051,"volume":141926,"rsi_14":59.39,"sma_20":8775.5,"sma_60":8051.17,"sma_120":7359.33},{"date":"2025-02-14","open":8974,"high":9061,"low":8463,"close":8579,"volume":228515,"rsi_14":48.15,"sma_20":8812.5,"sma_60":8084.33,"sma_120":7373.67},{"date":"2025-02-17","open":8579,"high":8820,"low":8530,"close":8694,"volume":75155,"rsi_14":50.26,"sma_20":8842.0,"sma_60":8119.17,"sma_120":7389.17},{"date":"2025-02-18","open":8733,"high":9109,"low":8665,"close":9012,"volume":195822,"rsi_14":58.66,"sma_20":8876.0,"sma_60":8156.83,"sma_120":7406.42},{"date":"2025-02-19","open":9003,"high":9109,"low":8849,"close":9041,"volume":82297,"rsi_14":55.92,"sma_20":8916.0,"sma_60":8194.17,"sma_120":7421.67},{"date":"2025-02-20","open":8926,"high":9041,"low":8434,"close":8646,"volume":252250,"rsi_14":50.25,"sma_20":8925.5,"sma_60":8225.0,"sma_120":7434.75},{"date":"2025-02-21","open":8598,"high":8646,"low":8251,"close":8473,"volume":143603,"rsi_14":50.75,"sma_20":8929.5,"sma_60":8252.0,"sma_120":7445.83},{"date":"2025-02-24","open":8444,"high":8550,"low":8241,"close":8482,"volume":73024,"rsi_14":47.33,"sma_20":8917.5,"sma_60":8284.33,"sma_120":7456.67},{"date":"2025-02-25","open":8482,"high":8627,"low":8318,"close":8502,"volume":55050,"rsi_14":50.85,"sma_20":8908.5,"sma_60":8311.17,"sma_120":7470.33},{"date":"2025-02-26","open":8598,"high":8723,"low":8357,"close":8376,"volume":68942,"rsi_14":53.59,"sma_20":8909.0,"sma_60":8328.17,"sma_120":7484.0},{"date":"2025-02-27","open":8376,"high":8530,"low":8328,"close":8424,"volume":51170,"rsi_14":50.64,"sma_20":8898.5,"sma_60":8344.67,"sma_120":7499.92},{"date":"2025-02-28","open":8367,"high":8367,"low":8087,"close":8145,"volume":89592,"rsi_14":49.84,"sma_20":8873.5,"sma_60":8360.17,"sma_120":7513.42},{"date":"2025-03-04","open":8183,"high":8569,"low":8116,"close":8328,"volume":82600,"rsi_14":50.92,"sma_20":8869.0,"sma_60":8380.33,"sma_120":7529.33},{"date":"2025-03-05","open":8328,"high":8781,"low":8164,"close":8733,"volume":129750,"rsi_14":42.24,"sma_20":8872.0,"sma_60":8404.83,"sma_120":7550.08},{"date":"2025-03-06","open":8714,"high":8820,"low":8415,"close":8492,"volume":87488,"rsi_14":40.07,"sma_20":8874.5,"sma_60":8427.17,"sma_120":7566.5},{"date":"2025-03-07","open":8395,"high":8453,"low":8232,"close":8289,"volume":71673,"rsi_14":44.32,"sma_20":8882.0,"sma_60":8444.0,"sma_120":7582.33},{"date":"2025-03-10","open":8280,"high":8665,"low":8212,"close":8627,"volume":142296,"rsi_14":48.78,"sma_20":8894.5,"sma_60":8468.83,"sma_120":7600.58},{"date":"2025-03-11","open":8299,"high":8608,"low":8299,"close":8463,"volume":60759,"rsi_14":39.48,"sma_20":8910.5,"sma_60":8495.67,"sma_120":7621.17},{"date":"2025-03-12","open":8473,"high":8926,"low":8395,"close":8694,"volume":169108,"rsi_14":43.84,"sma_20":8932.5,"sma_60":8524.67,"sma_120":7644.17},{"date":"2025-03-13","open":8694,"high":8820,"low":8636,"close":8646,"volume":46392,"rsi_14":50.0,"sma_20":8906.5,"sma_60":8556.67,"sma_120":7667.33},{"date":"2025-03-14","open":8675,"high":8897,"low":8675,"close":8800,"volume":46383,"rsi_14":56.69,"sma_20":8893.5,"sma_60":8584.67,"sma_120":7691.0},{"date":"2025-03-17","open":8723,"high":9041,"low":8665,"close":8868,"volume":113863,"rsi_14":57.69,"sma_20":8908.5,"sma_60":8609.67,"sma_120":7716.0},{"date":"2025-03-18","open":8877,"high":9186,"low":8849,"close":9167,"volume":148642,"rsi_14":61.94,"sma_20":8933.0,"sma_60":8639.83,"sma_120":7743.67},{"date":"2025-03-19","open":9138,"high":9176,"low":8993,"close":9157,"volume":49611,"rsi_14":64.62,"sma_20":8940.5,"sma_60":8668.83,"sma_120":7769.08},{"date":"2025-03-20","open":9167,"high":9273,"low":8742,"close":8762,"volume":147483,"rsi_14":55.59,"sma_20":8926.0,"sma_60":8691.17,"sma_120":7790.67},{"date":"2025-03-21","open":8723,"high":8858,"low":8608,"close":8714,"volume":60869,"rsi_14":60.21,"sma_20":8929.5,"sma_60":8710.83,"sma_120":7810.33},{"date":"2025-03-24","open":8714,"high":8839,"low":8636,"close":8704,"volume":25746,"rsi_14":57.2,"sma_20":8941.5,"sma_60":8732.5,"sma_120":7829.92},{"date":"2025-03-25","open":8627,"high":8714,"low":8434,"close":8675,"volume":73785,"rsi_14":48.71,"sma_20":8951.5,"sma_60":8750.33,"sma_120":7849.33},{"date":"2025-03-26","open":8579,"high":8656,"low":8453,"close":8550,"volume":38103,"rsi_14":51.36,"sma_20":8954.0,"sma_60":8767.33,"sma_120":7868.58},{"date":"2025-03-27","open":8550,"high":8559,"low":8251,"close":8251,"volume":72594,"rsi_14":49.13,"sma_20":8947.5,"sma_60":8773.0,"sma_120":7884.08},{"date":"2025-03-28","open":8203,"high":8280,"low":8000,"close":8164,"volume":121760,"rsi_14":38.24,"sma_20":8934.0,"sma_60":8776.5,"sma_120":7897.83},{"date":"2025-03-31","open":8097,"high":8328,"low":7933,"close":7971,"volume":58984,"rsi_14":37.68,"sma_20":8925.0,"sma_60":8771.83,"sma_120":7912.08},{"date":"2025-04-01","open":8203,"high":8203,"low":7923,"close":8077,"volume":139183,"rsi_14":33.51,"sma_20":8912.0,"sma_60":8775.17,"sma_120":7927.25},{"date":"2025-04-02","open":8077,"high":8222,"low":8000,"close":8077,"volume":40345,"rsi_14":34.39,"sma_20":8878.0,"sma_60":8779.0,"sma_120":7942.33},{"date":"2025-04-03","open":8039,"high":8116,"low":7933,"close":8077,"volume":43286,"rsi_14":28.32,"sma_20":8856.5,"sma_60":8779.67,"sma_120":7957.42},{"date":"2025-04-04","open":8029,"high":8212,"low":7682,"close":7788,"volume":170560,"rsi_14":21.43,"sma_20":8830.5,"sma_60":8777.5,"sma_120":7968.25},{"date":"2025-04-07","open":7605,"high":7605,"low":7191,"close":7229,"volume":160242,"rsi_14":4.93,"sma_20":8758.0,"sma_60":8766.0,"sma_120":7974.58},{"date":"2025-04-08","open":7374,"high":7576,"low":7326,"close":7470,"volume":69447,"rsi_14":14.57,"sma_20":8706.5,"sma_60":8757.0,"sma_120":7983.17},{"date":"2025-04-09","open":7576,"high":7615,"low":7297,"close":7364,"volume":47969,"rsi_14":16.59,"sma_20":8637.5,"sma_60":8744.17,"sma_120":7992.75},{"date":"2025-04-10","open":7673,"high":7991,"low":7605,"close":7894,"volume":105268,"rsi_14":34.08,"sma_20":8598.5,"sma_60":8742.17,"sma_120":8007.0},{"date":"2025-04-11","open":7865,"high":8367,"low":7865,"close":8183,"volume":119027,"rsi_14":40.88,"sma_20":8566.5,"sma_60":8745.17,"sma_120":8022.67},{"date":"2025-04-14","open":8386,"high":8627,"low":8289,"close":8598,"volume":119041,"rsi_14":48.81,"sma_20":8552.5,"sma_60":8757.83,"sma_120":8042.5},{"date":"2025-04-15","open":8627,"high":8742,"low":8444,"close":8733,"volume":70515,"rsi_14":52.82,"sma_20":8530.0,"sma_60":8768.33,"sma_120":8063.0},{"date":"2025-04-16","open":8733,"high":8762,"low":8453,"close":8473,"volume":56298,"rsi_14":53.45,"sma_20":8494.5,"sma_60":8770.33,"sma_120":8082.75},{"date":"2025-04-17","open":8415,"high":8675,"low":8415,"close":8608,"volume":26075,"rsi_14":56.8,"sma_20":8486.5,"sma_60":8776.17,"sma_120":8103.5},{"date":"2025-04-18","open":8617,"high":8675,"low":8405,"close":8569,"volume":34086,"rsi_14":59.63,"sma_20":8479.0,"sma_60":8778.0,"sma_120":8124.42},{"date":"2025-04-21","open":8579,"high":8588,"low":8280,"close":8444,"volume":79315,"rsi_14":55.86,"sma_20":8465.5,"sma_60":8778.83,"sma_120":8143.67},{"date":"2025-04-22","open":8376,"high":8694,"low":8357,"close":8550,"volume":57381,"rsi_14":57.31,"sma_20":8459.0,"sma_60":8776.0,"sma_120":8164.25},{"date":"2025-04-23","open":8550,"high":8964,"low":8473,"close":8877,"volume":123634,"rsi_14":61.25,"sma_20":8476.0,"sma_60":8779.5,"sma_120":8187.75},{"date":"2025-04-24","open":8877,"high":8964,"low":8588,"close":8964,"volume":316059,"rsi_14":67.53,"sma_20":8513.0,"sma_60":8789.83,"sma_120":8212.67},{"date":"2025-04-25","open":8964,"high":9128,"low":8849,"close":9128,"volume":106107,"rsi_14":82.08,"sma_20":8563.0,"sma_60":8798.5,"sma_120":8238.75},{"date":"2025-04-28","open":9205,"high":9205,"low":9012,"close":9128,"volume":73405,"rsi_14":80.5,"sma_20":8623.0,"sma_60":8807.17,"sma_120":8265.33},{"date":"2025-04-29","open":9205,"high":9205,"low":8742,"close":9099,"volume":64008,"rsi_14":82.85,"sma_20":8676.0,"sma_60":8819.0,"sma_120":8290.5},{"date":"2025-04-30","open":9099,"high":9109,"low":8781,"close":8868,"volume":44689,"rsi_14":70.78,"sma_20":8717.0,"sma_60":8822.33,"sma_120":8314.33},{"date":"2025-05-02","open":8858,"high":8983,"low":8800,"close":8877,"volume":28689,"rsi_14":66.82,"sma_20":8758.5,"sma_60":8829.83,"sma_120":8337.75},{"date":"2025-05-07","open":8887,"high":9128,"low":8887,"close":9109,"volume":45441,"rsi_14":63.59,"sma_20":8827.0,"sma_60":8846.5,"sma_120":8363.33},{"date":"2025-05-08","open":9147,"high":9543,"low":9022,"close":9350,"volume":211867,"rsi_14":65.53,"sma_20":8937.0,"sma_60":8863.17,"sma_120":8389.42},{"date":"2025-05-09","open":9427,"high":9571,"low":9330,"close":9552,"volume":82998,"rsi_14":78.0,"sma_20":9045.0,"sma_60":8887.33,"sma_120":8413.75},{"date":"2025-05-12","open":9552,"high":9629,"low":9196,"close":9253,"volume":82381,"rsi_14":65.44,"sma_20":9143.0,"sma_60":8904.33,"sma_120":8436.25},{"date":"2025-05-13","open":9205,"high":9340,"low":8916,"close":9302,"volume":58659,"rsi_14":67.43,"sma_20":9216.0,"sma_60":8907.0,"sma_120":8458.92},{"date":"2025-05-14","open":9302,"high":9523,"low":9234,"close":9504,"volume":63279,"rsi_14":74.34,"sma_20":9284.5,"sma_60":8914.83,"sma_120":8483.0},{"date":"2025-05-15","open":9504,"high":9543,"low":8646,"close":9196,"volume":296676,"rsi_14":63.56,"sma_20":9315.5,"sma_60":8925.5,"sma_120":8504.92},{"date":"2025-05-16","open":9244,"high":9398,"low":8800,"close":8800,"volume":95501,"rsi_14":48.43,"sma_20":9319.0,"sma_60":8927.33,"sma_120":8523.25},{"date":"2025-05-19","open":8800,"high":8858,"low":8559,"close":8636,"volume":110532,"rsi_14":43.51,"sma_20":9327.5,"sma_60":8920.83,"sma_120":8538.83},{"date":"2025-05-20","open":8685,"high":8820,"low":8598,"close":8665,"volume":73330,"rsi_14":40.32,"sma_20":9330.5,"sma_60":8914.33,"sma_120":8554.25},{"date":"2025-05-21","open":8608,"high":9388,"low":8608,"close":9302,"volume":160327,"rsi_14":52.87,"sma_20":9368.5,"sma_60":8925.67,"sma_120":8575.33},{"date":"2025-05-22","open":9302,"high":9726,"low":9253,"close":9388,"volume":160277,"rsi_14":54.69,"sma_20":9417.5,"sma_60":8941.5,"sma_120":8596.75},{"date":"2025-05-23","open":9494,"high":9494,"low":9099,"close":9205,"volume":70076,"rsi_14":55.56,"sma_20":9451.5,"sma_60":8954.0,"sma_120":8619.17},{"date":"2025-05-26","open":9070,"high":9340,"low":9022,"close":9157,"volume":83817,"rsi_14":54.55,"sma_20":9466.0,"sma_60":8965.33,"sma_120":8638.25},{"date":"2025-05-27","open":9273,"high":9475,"low":9118,"close":9475,"volume":177829,"rsi_14":55.79,"sma_20":9492.5,"sma_60":8984.33,"sma_120":8656.25},{"date":"2025-05-28","open":9446,"high":9446,"low":9099,"close":9167,"volume":104916,"rsi_14":47.16,"sma_20":9494.5,"sma_60":8997.17,"sma_120":8670.92},{"date":"2025-05-29","open":9167,"high":9552,"low":9109,"close":9157,"volume":77233,"rsi_14":43.49,"sma_20":9496.0,"sma_60":9014.67,"sma_120":8687.42},{"date":"2025-05-30","open":9244,"high":9263,"low":8877,"close":9099,"volume":60017,"rsi_14":47.24,"sma_20":9496.0,"sma_60":9028.0,"sma_120":8704.17},{"date":"2025-06-02","open":9099,"high":9157,"low":8714,"close":8887,"volume":86787,"rsi_14":43.0,"sma_20":9497.0,"sma_60":9030.67,"sma_120":8717.75},{"date":"2025-06-04","open":9041,"high":9041,"low":8733,"close":8983,"volume":68271,"rsi_14":40.88,"sma_20":9502.5,"sma_60":9039.17,"sma_120":8733.17},{"date":"2025-06-05","open":8983,"high":9089,"low":8868,"close":9089,"volume":63758,"rsi_14":48.0,"sma_20":9501.5,"sma_60":9053.0,"sma_120":8748.5},{"date":"2025-06-09","open":9022,"high":9089,"low":8752,"close":8800,"volume":89568,"rsi_14":50.0,"sma_20":9473.0,"sma_60":9056.0,"sma_120":8762.42},{"date":"2025-06-10","open":8868,"high":9118,"low":8800,"close":9051,"volume":112352,"rsi_14":57.88,"sma_20":9447.0,"sma_60":9066.17,"sma_120":8780.92},{"date":"2025-06-11","open":9012,"high":9311,"low":8820,"close":9215,"volume":109614,"rsi_14":59.93,"sma_20":9445.0,"sma_60":9075.17,"sma_120":8799.92},{"date":"2025-06-12","open":9215,"high":9591,"low":9157,"close":9398,"volume":187312,"rsi_14":52.08,"sma_20":9450.0,"sma_60":9088.17,"sma_120":8822.42},{"date":"2025-06-13","open":9446,"high":9533,"low":9244,"close":9369,"volume":108223,"rsi_14":49.57,"sma_20":9443.0,"sma_60":9098.0,"sma_120":8841.33},{"date":"2025-06-16","open":9273,"high":9851,"low":9244,"close":9774,"volume":234414,"rsi_14":61.48,"sma_20":9473.0,"sma_60":9113.67,"sma_120":8861.67},{"date":"2025-06-17","open":9783,"high":9880,"low":9465,"close":9639,"volume":103811,"rsi_14":59.4,"sma_20":9516.5,"sma_60":9121.83,"sma_120":8880.83},{"date":"2025-06-18","open":9639,"high":9861,"low":9350,"close":9379,"volume":78206,"rsi_14":48.08,"sma_20":9555.0,"sma_60":9125.67,"sma_120":8897.25},{"date":"2025-06-19","open":9523,"high":9533,"low":8675,"close":9350,"volume":83003,"rsi_14":54.11,"sma_20":9590.5,"sma_60":9135.83,"sma_120":8913.5},{"date":"2025-06-20","open":9408,"high":9446,"low":8983,"close":9330,"volume":95964,"rsi_14":53.88,"sma_20":9592.0,"sma_60":9146.5,"sma_120":8928.67},{"date":"2025-06-23","open":9330,"high":9330,"low":8906,"close":8935,"volume":83600,"rsi_14":46.82,"sma_20":9568.5,"sma_60":9150.5,"sma_120":8941.5},{"date":"2025-06-24","open":9061,"high":9234,"low":8829,"close":9061,"volume":81016,"rsi_14":53.49,"sma_20":9561.0,"sma_60":9157.17,"sma_120":8953.75},{"date":"2025-06-25","open":9061,"high":9128,"low":8791,"close":8820,"volume":392234,"rsi_14":46.89,"sma_20":9543.5,"sma_60":9161.83,"sma_120":8964.58},{"date":"2025-06-26","open":8916,"high":8916,"low":8492,"close":8656,"volume":100113,"rsi_14":41.94,"sma_20":9501.0,"sma_60":9168.83,"sma_120":8970.92},{"date":"2025-06-27","open":8752,"high":8762,"low":8463,"close":8482,"volume":60993,"rsi_14":43.82,"sma_20":9465.5,"sma_60":9174.33,"sma_120":8975.42},{"date":"2025-06-30","open":8685,"high":8771,"low":8444,"close":8473,"volume":92845,"rsi_14":37.6,"sma_20":9430.0,"sma_60":9183.0,"sma_120":8977.42},{"date":"2025-07-01","open":8473,"high":8627,"low":8289,"close":8289,"volume":93734,"rsi_14":30.33,"sma_20":9388.0,"sma_60":9186.67,"sma_120":8980.92},{"date":"2025-07-02","open":8299,"high":8376,"low":7952,"close":8251,"volume":214299,"rsi_14":24.02,"sma_20":9355.0,"sma_60":9189.67,"sma_120":8984.33},{"date":"2025-07-03","open":9041,"high":9417,"low":8723,"close":8742,"volume":579691,"rsi_14":38.27,"sma_20":9342.5,"sma_60":9201.17,"sma_120":8990.42},{"date":"2025-07-04","open":8752,"high":8849,"low":8193,"close":8386,"volume":189435,"rsi_14":23.53,"sma_20":9306.0,"sma_60":9211.5,"sma_120":8994.5},{"date":"2025-07-07","open":8309,"high":8502,"low":8232,"close":8386,"volume":88406,"rsi_14":24.81,"sma_20":9284.5,"sma_60":9231.5,"sma_120":8998.75},{"date":"2025-07-08","open":8395,"high":8723,"low":8367,"close":8550,"volume":122376,"rsi_14":32.66,"sma_20":9258.5,"sma_60":9250.17,"sma_120":9003.58},{"date":"2025-07-09","open":8559,"high":8810,"low":8444,"close":8810,"volume":98620,"rsi_14":39.71,"sma_20":9237.5,"sma_60":9275.17,"sma_120":9009.67},{"date":"2025-07-10","open":8733,"high":8849,"low":8646,"close":8820,"volume":69033,"rsi_14":40.22,"sma_20":9207.5,"sma_60":9291.17,"sma_120":9016.67},{"date":"2025-07-11","open":8820,"high":8820,"low":8627,"close":8714,"volume":51592,"rsi_14":45.23,"sma_20":9173.5,"sma_60":9300.33,"sma_120":9022.75},{"date":"2025-07-14","open":8675,"high":8762,"low":8415,"close":8627,"volume":84550,"rsi_14":40.51,"sma_20":9114.0,"sma_60":9300.83,"sma_120":9029.33},{"date":"2025-07-15","open":8656,"high":8704,"low":8453,"close":8627,"volume":88544,"rsi_14":45.28,"sma_20":9061.5,"sma_60":9299.0,"sma_120":9033.67},{"date":"2025-07-16","open":8627,"high":9041,"low":8559,"close":8964,"volume":160526,"rsi_14":56.96,"sma_20":9040.0,"sma_60":9307.5,"sma_120":9038.92},{"date":"2025-07-17","open":8983,"high":9253,"low":8887,"close":9205,"volume":136549,"rsi_14":65.82,"sma_20":9032.5,"sma_60":9317.83,"sma_120":9047.0},{"date":"2025-07-18","open":9089,"high":9263,"low":8993,"close":9089,"volume":44260,"rsi_14":62.9,"sma_20":9020.0,"sma_60":9326.83,"sma_120":9052.42},{"date":"2025-07-21","open":9147,"high":9205,"low":8993,"close":9205,"volume":64041,"rsi_14":69.71,"sma_20":9034.0,"sma_60":9340.0,"sma_120":9059.42},{"date":"2025-07-22","open":9273,"high":9562,"low":9176,"close":9321,"volume":138632,"rsi_14":72.29,"sma_20":9047.5,"sma_60":9353.33,"sma_120":9064.67},{"date":"2025-07-23","open":9330,"high":9388,"low":9041,"close":9292,"volume":45115,"rsi_14":64.18,"sma_20":9072.0,"sma_60":9360.5,"sma_120":9070.0},{"date":"2025-07-24","open":9340,"high":9388,"low":9109,"close":9253,"volume":61429,"rsi_14":76.79,"sma_20":9103.0,"sma_60":9365.5,"sma_120":9077.67},{"date":"2025-07-25","open":9253,"high":9774,"low":9138,"close":9687,"volume":254975,"rsi_14":81.69,"sma_20":9165.5,"sma_60":9375.17,"sma_120":9086.83},{"date":"2025-07-28","open":10130,"high":11075,"low":9928,"close":10584,"volume":1340048,"rsi_14":86.51,"sma_20":9275.0,"sma_60":9400.33,"sma_120":9103.75},{"date":"2025-07-29","open":10593,"high":10863,"low":10343,"close":10699,"volume":335498,"rsi_14":85.77,"sma_20":9400.0,"sma_60":9428.0,"sma_120":9123.5},{"date":"2025-07-30","open":10747,"high":10873,"low":10362,"close":10362,"volume":185322,"rsi_14":75.97,"sma_20":9509.5,"sma_60":9453.83,"sma_120":9138.08},{"date":"2025-07-31","open":10516,"high":10921,"low":10130,"close":10227,"volume":474355,"rsi_14":75.24,"sma_20":9586.5,"sma_60":9477.17,"sma_120":9153.5},{"date":"2025-08-01","open":10227,"high":10294,"low":9649,"close":10024,"volume":260238,"rsi_14":72.45,"sma_20":9671.5,"sma_60":9493.0,"sma_120":9169.75},{"date":"2025-08-04","open":10024,"high":10738,"low":9890,"close":10603,"volume":225658,"rsi_14":76.76,"sma_20":9786.5,"sma_60":9514.67,"sma_120":9188.92},{"date":"2025-08-05","open":10661,"high":11171,"low":10545,"close":10940,"volume":304829,"rsi_14":76.76,"sma_20":9910.5,"sma_60":9538.67,"sma_120":9213.0},{"date":"2025-08-06","open":10940,"high":11046,"low":10709,"close":11046,"volume":136944,"rsi_14":75.88,"sma_20":10026.5,"sma_60":9569.67,"sma_120":9237.0},{"date":"2025-08-07","open":11017,"high":11769,"low":10815,"close":11567,"volume":464453,"rsi_14":81.27,"sma_20":10169.0,"sma_60":9608.83,"sma_120":9257.92},{"date":"2025-08-08","open":11557,"high":11721,"low":11297,"close":11721,"volume":203683,"rsi_14":81.45,"sma_20":10325.0,"sma_60":9647.17,"sma_120":9281.0},{"date":"2025-08-11","open":11856,"high":11856,"low":11345,"close":11557,"volume":160515,"rsi_14":77.62,"sma_20":10477.0,"sma_60":9688.0,"sma_120":9306.75},{"date":"2025-08-12","open":11412,"high":12319,"low":11412,"close":11875,"volume":342205,"rsi_14":79.78,"sma_20":10645.5,"sma_60":9741.17,"sma_120":9334.25},{"date":"2025-08-13","open":11865,"high":12280,"low":11355,"close":11605,"volume":276603,"rsi_14":75.74,"sma_20":10782.5,"sma_60":9792.5,"sma_120":9356.67},{"date":"2025-08-14","open":11605,"high":11644,"low":10815,"close":11278,"volume":335175,"rsi_14":67.82,"sma_20":10890.0,"sma_60":9837.67,"sma_120":9376.0},{"date":"2025-08-18","open":11374,"high":13186,"low":11306,"close":12212,"volume":1437305,"rsi_14":68.09,"sma_20":11052.0,"sma_60":9888.0,"sma_120":9406.83},{"date":"2025-08-19","open":12212,"high":12290,"low":11528,"close":11557,"volume":288703,"rsi_14":58.51,"sma_20":11174.0,"sma_60":9925.5,"sma_120":9433.5},{"date":"2025-08-20","open":11287,"high":11586,"low":11191,"close":11576,"volume":326508,"rsi_14":62.86,"sma_20":11291.0,"sma_60":9966.5,"sma_120":9460.25},{"date":"2025-08-21","open":11576,"high":12010,"low":11441,"close":11788,"volume":190925,"rsi_14":66.27,"sma_20":11420.5,"sma_60":10012.0,"sma_120":9488.67},{"date":"2025-08-22","open":11875,"high":12270,"low":11721,"close":11904,"volume":253555,"rsi_14":69.94,"sma_20":11558.0,"sma_60":10054.0,"sma_120":9519.17},{"date":"2025-08-25","open":11914,"high":12261,"low":11432,"close":11711,"volume":234887,"rsi_14":62.81,"sma_20":11663.0,"sma_60":10098.0,"sma_120":9547.58},{"date":"2025-08-26","open":11923,"high":11991,"low":11297,"close":11499,"volume":254323,"rsi_14":56.65,"sma_20":11710.5,"sma_60":10138.5,"sma_120":9576.58},{"date":"2025-08-27","open":11499,"high":12434,"low":11451,"close":12425,"volume":435434,"rsi_14":63.72,"sma_20":11800.0,"sma_60":10196.0,"sma_120":9612.0},{"date":"2025-08-28","open":12280,"high":12829,"low":12020,"close":12675,"volume":311532,"rsi_14":61.66,"sma_20":11920.0,"sma_60":10261.5,"sma_120":9646.08},{"date":"2025-08-29","open":12858,"high":13909,"low":12579,"close":13639,"volume":950523,"rsi_14":67.24,"sma_20":12097.0,"sma_60":10342.0,"sma_120":9690.58},{"date":"2025-09-01","open":13976,"high":14121,"low":13437,"close":13572,"volume":596602,"rsi_14":68.43,"sma_20":12281.0,"sma_60":10419.5,"sma_120":9736.25},{"date":"2025-09-02","open":13716,"high":14294,"low":13369,"close":13504,"volume":524422,"rsi_14":65.62,"sma_20":12431.5,"sma_60":10500.83,"sma_120":9778.42},{"date":"2025-09-03","open":13514,"high":14111,"low":13408,"close":13639,"volume":275386,"rsi_14":70.02,"sma_20":12571.5,"sma_60":10580.17,"sma_120":9823.17},{"date":"2025-09-04","open":13687,"high":15278,"low":13620,"close":14458,"volume":1212186,"rsi_14":78.55,"sma_20":12748.5,"sma_60":10670.83,"sma_120":9873.0},{"date":"2025-09-05","open":14468,"high":14478,"low":13784,"close":14111,"volume":322865,"rsi_14":69.05,"sma_20":12880.5,"sma_60":10752.33,"sma_120":9920.25},{"date":"2025-09-08","open":14603,"high":18092,"low":14584,"close":17350,"volume":6729788,"rsi_14":88.28,"sma_20":13172.5,"sma_60":10890.33,"sma_120":9994.17},{"date":"2025-09-09","open":17842,"high":18748,"low":16444,"close":16926,"volume":3395560,"rsi_14":83.56,"sma_20":13451.0,"sma_60":11014.0,"sma_120":10063.83},{"date":"2025-09-10","open":16945,"high":18034,"low":16666,"close":17861,"volume":1636892,"rsi_14":84.92,"sma_20":13761.5,"sma_60":11156.17,"sma_120":10139.0},{"date":"2025-09-11","open":17986,"high":18063,"low":17196,"close":17774,"volume":855805,"rsi_14":83.87,"sma_20":14081.5,"sma_60":11301.33,"sma_120":10213.5},{"date":"2025-09-12","open":17745,"high":17745,"low":16348,"close":16531,"volume":915774,"rsi_14":74.8,"sma_20":14354.0,"sma_60":11425.5,"sma_120":10280.67},{"date":"2025-09-15","open":16049,"high":16483,"low":15702,"close":15760,"volume":897347,"rsi_14":70.73,"sma_20":14538.0,"sma_60":11536.67,"sma_120":10341.58},{"date":"2025-09-16","open":15760,"high":16029,"low":15374,"close":15499,"volume":513018,"rsi_14":66.0,"sma_20":14742.5,"sma_60":11650.17,"sma_120":10400.33},{"date":"2025-09-17","open":15711,"high":15798,"low":15316,"close":15654,"volume":339451,"rsi_14":65.65,"sma_20":14954.0,"sma_60":11764.17,"sma_120":10460.67},{"date":"2025-09-18","open":15546,"high":15613,"low":14979,"close":15133,"volume":433762,"rsi_14":58.61,"sma_20":15130.5,"sma_60":11874.33,"sma_120":10518.08},{"date":"2025-09-19","open":15770,"high":15915,"low":15450,"close":15900,"volume":330769,"rsi_14":59.66,"sma_20":15308.0,"sma_60":11989.67,"sma_120":10579.25},{"date":"2025-09-22","open":15335,"high":15345,"low":14603,"close":14998,"volume":405866,"rsi_14":58.0,"sma_20":15478.5,"sma_60":12102.33,"sma_120":10638.33},{"date":"2025-09-23","open":14998,"high":15229,"low":14670,"close":14728,"volume":269728,"rsi_14":55.75,"sma_20":15646.0,"sma_60":12210.5,"sma_120":10696.75},{"date":"2025-09-24","open":14728,"high":14911,"low":14410,"close":14641,"volume":293247,"rsi_14":51.05,"sma_20":15761.0,"sma_60":12320.33,"sma_120":10753.5},{"date":"2025-09-25","open":14641,"high":14892,"low":14420,"close":14497,"volume":252134,"rsi_14":52.26,"sma_20":15855.5,"sma_60":12428.33,"sma_120":10809.0},{"date":"2025-09-26","open":14478,"high":14487,"low":13639,"close":13880,"volume":375266,"rsi_14":20.68,"sma_20":15868.0,"sma_60":12517.17,"sma_120":10859.17},{"date":"2025-09-29","open":13880,"high":14102,"low":13504,"close":14025,"volume":121237,"rsi_14":24.27,"sma_20":15891.5,"sma_60":12614.67,"sma_120":10913.08},{"date":"2025-09-30","open":14025,"high":14410,"low":13870,"close":14401,"volume":211766,"rsi_14":15.94,"sma_20":15938.0,"sma_60":12718.67,"sma_120":10975.08},{"date":"2025-10-01","open":14410,"high":14632,"low":14188,"close":14526,"volume":204939,"rsi_14":18.27,"sma_20":15984.0,"sma_60":12822.0,"sma_120":11036.08},{"date":"2025-10-02","open":14574,"high":14709,"low":14084,"close":14632,"volume":216715,"rsi_14":26.86,"sma_20":15995.0,"sma_60":12923.33,"sma_120":11099.25},{"date":"2025-10-10","open":14651,"high":14670,"low":13755,"close":14535,"volume":324199,"rsi_14":31.91,"sma_20":16017.0,"sma_60":13022.17,"sma_120":11156.67},{"date":"2025-10-13","open":14391,"high":15162,"low":14391,"close":14555,"volume":289842,"rsi_14":34.97,"sma_20":15872.0,"sma_60":13123.17,"sma_120":11211.75},{"date":"2025-10-14","open":14564,"high":14574,"low":13735,"close":13880,"volume":263005,"rsi_14":25.79,"sma_20":15714.0,"sma_60":13214.0,"sma_120":11257.42},{"date":"2025-10-15","open":13880,"high":14622,"low":13870,"close":14593,"volume":150481,"rsi_14":42.36,"sma_20":15544.5,"sma_60":13317.17,"sma_120":11308.08},{"date":"2025-10-16","open":14719,"high":15085,"low":14507,"close":14564,"volume":295047,"rsi_14":40.0,"sma_20":15378.0,"sma_60":13414.0,"sma_120":11360.75},{"date":"2025-10-17","open":14709,"high":14940,"low":13870,"close":13870,"volume":232664,"rsi_14":36.49,"sma_20":15240.0,"sma_60":13494.67,"sma_120":11406.25},{"date":"2025-10-20","open":13899,"high":14169,"low":13832,"close":13909,"volume":154329,"rsi_14":39.61,"sma_20":15144.0,"sma_60":13578.0,"sma_120":11452.42},{"date":"2025-10-21","open":13813,"high":15297,"low":13813,"close":15229,"volume":915044,"rsi_14":55.68,"sma_20":15130.0,"sma_60":13682.17,"sma_120":11511.08},{"date":"2025-10-22","open":15345,"high":15461,"low":14564,"close":15451,"volume":483472,"rsi_14":59.08,"sma_20":15119.5,"sma_60":13788.17,"sma_120":11570.75},{"date":"2025-10-23","open":15654,"high":20049,"low":15644,"close":20049,"volume":7926854,"rsi_14":83.4,"sma_20":15371.5,"sma_60":13974.17,"sma_120":11667.33},{"date":"2025-10-24","open":20772,"high":21350,"low":18140,"close":18420,"volume":8961554,"rsi_14":70.5,"sma_20":15532.0,"sma_60":14132.67,"sma_120":11749.08},{"date":"2025-10-27","open":18574,"high":20627,"low":18314,"close":18613,"volume":7054436,"rsi_14":69.99,"sma_20":15719.5,"sma_60":14287.0,"sma_120":11831.08},{"date":"2025-10-28","open":18825,"high":18825,"low":17360,"close":17543,"volume":1213930,"rsi_14":63.14,"sma_20":15865.5,"sma_60":14407.33,"sma_120":11903.83},{"date":"2025-10-29","open":17755,"high":17755,"low":16839,"close":17080,"volume":1224751,"rsi_14":60.21,"sma_20":15992.0,"sma_60":14517.67,"sma_120":11972.83},{"date":"2025-10-30","open":17697,"high":17967,"low":16540,"close":16560,"volume":1129885,"rsi_14":58.31,"sma_20":16099.0,"sma_60":14624.83,"sma_120":12039.33},{"date":"2025-10-31","open":16290,"high":19239,"low":16155,"close":17225,"volume":2563217,"rsi_14":60.41,"sma_20":16272.5,"sma_60":14745.83,"sma_120":12111.5},{"date":"2025-11-03","open":16743,"high":17774,"low":16617,"close":17157,"volume":734313,"rsi_14":63.41,"sma_20":16435.0,"sma_60":14869.17,"sma_120":12181.08},{"date":"2025-11-04","open":17157,"high":17196,"low":16049,"close":16242,"volume":545176,"rsi_14":56.63,"sma_20":16530.5,"sma_60":14966.67,"sma_120":12240.67},{"date":"2025-11-05","open":15923,"high":16078,"low":15017,"close":15413,"volume":470454,"rsi_14":53.21,"sma_20":16576.5,"sma_60":15044.0,"sma_120":12291.33},{"date":"2025-11-06","open":15644,"high":15769,"low":15017,"close":15133,"volume":233278,"rsi_14":54.93,"sma_20":16600.5,"sma_60":15114.67,"sma_120":12342.17},{"date":"2025-11-07","open":14786,"high":15258,"low":14680,"close":14998,"volume":228518,"rsi_14":54.22,"sma_20":16624.5,"sma_60":15174.0,"sma_120":12391.42},{"date":"2025-11-10","open":15123,"high":15711,"low":14709,"close":15432,"volume":186903,"rsi_14":50.84,"sma_20":16670.0,"sma_60":15238.17,"sma_120":12442.67},{"date":"2025-11-11","open":15509,"high":15692,"low":14940,"close":15056,"volume":183331,"rsi_14":48.38,"sma_20":16731.0,"sma_60":15298.67,"sma_120":12493.33},{"date":"2025-11-12","open":14998,"high":15760,"low":14960,"close":15596,"volume":145526,"rsi_14":22.57,"sma_20":16783.0,"sma_60":15363.0,"sma_120":12552.08},{"date":"2025-11-13","open":15480,"high":16242,"low":15249,"close":16087,"volume":230248,"rsi_14":33.29,"sma_20":16862.0,"sma_60":15440.5,"sma_120":12616.5},{"date":"2025-11-14","open":15470,"high":17928,"low":15470,"close":16579,"volume":1750019,"rsi_14":36.03,"sma_20":17002.5,"sma_60":15532.17,"sma_120":12684.92},{"date":"2025-11-17","open":16762,"high":16907,"low":16049,"close":16280,"volume":414448,"rsi_14":40.3,"sma_20":17125.5,"sma_60":15602.5,"sma_120":12745.25},{"date":"2025-11-18","open":16290,"high":16531,"low":15114,"close":15114,"volume":334766,"rsi_14":36.36,"sma_20":17119.5,"sma_60":15664.0,"sma_120":12794.75},{"date":"2025-11-19","open":15114,"high":15114,"low":14391,"close":14815,"volume":206850,"rsi_14":37.52,"sma_20":17086.5,"sma_60":15720.0,"sma_120":12843.25},{"date":"2025-11-20","open":14825,"high":15066,"low":14584,"close":14767,"volume":190828,"rsi_14":30.71,"sma_20":16812.5,"sma_60":15771.5,"sma_120":12891.75},{"date":"2025-11-21","open":14323,"high":14401,"low":13880,"close":13938,"volume":154987,"rsi_14":27.43,"sma_20":16580.0,"sma_60":15806.67,"sma_120":12930.33},{"date":"2025-11-24","open":14025,"high":14748,"low":13938,"close":14516,"volume":170978,"rsi_14":37.3,"sma_20":16367.5,"sma_60":15855.17,"sma_120":12976.58},{"date":"2025-11-25","open":14603,"high":14988,"low":14526,"close":14670,"volume":101709,"rsi_14":43.94,"sma_20":16218.5,"sma_60":15910.0,"sma_120":13024.25},{"date":"2025-11-26","open":14854,"high":15037,"low":14555,"close":14960,"volume":96248,"rsi_14":48.58,"sma_20":16108.5,"sma_60":15953.83,"sma_120":13074.92},{"date":"2025-11-27","open":14979,"high":15335,"low":14834,"close":14902,"volume":105433,"rsi_14":49.2,"sma_20":16022.5,"sma_60":15992.33,"sma_120":13126.92},{"date":"2025-11-28","open":15037,"high":15258,"low":14748,"close":14969,"volume":122317,"rsi_14":45.93,"sma_20":15905.5,"sma_60":16015.33,"sma_120":13178.67},{"date":"2025-12-01","open":14979,"high":15870,"low":14979,"close":15422,"volume":298044,"rsi_14":53.18,"sma_20":15815.5,"sma_60":16047.33,"sma_120":13233.42},{"date":"2025-12-02","open":15470,"high":16338,"low":15461,"close":15991,"volume":296355,"rsi_14":53.41,"sma_20":15802.5,"sma_60":16090.33,"sma_120":13295.58},{"date":"2025-12-03","open":15991,"high":16261,"low":15393,"close":15740,"volume":233567,"rsi_14":46.88,"sma_20":15819.5,"sma_60":16126.67,"sma_120":13353.42},{"date":"2025-12-04","open":15817,"high":16039,"low":15422,"close":15682,"volume":142426,"rsi_14":41.24,"sma_20":15848.0,"sma_60":16147.83,"sma_120":13409.33},{"date":"2025-12-05","open":15702,"high":16299,"low":15470,"close":16203,"volume":255888,"rsi_14":49.28,"sma_20":15910.5,"sma_60":16184.0,"sma_120":13468.17},{"date":"2025-12-08","open":17003,"high":17678,"low":16724,"close":17022,"volume":932880,"rsi_14":69.11,"sma_20":15993.0,"sma_60":16178.33,"sma_120":13534.33},{"date":"2025-12-09","open":17090,"high":17495,"low":16733,"close":17302,"volume":436808,"rsi_14":75.0,"sma_20":16109.5,"sma_60":16184.83,"sma_120":13599.42},{"date":"2025-12-10","open":17340,"high":17495,"low":16772,"close":17128,"volume":261735,"rsi_14":73.16,"sma_20":16189.0,"sma_60":16172.17,"sma_120":13664.17},{"date":"2025-12-11","open":17128,"high":17196,"low":16743,"close":16849,"volume":229171,"rsi_14":81.99,"sma_20":16228.5,"sma_60":16156.17,"sma_120":13728.75},{"date":"2025-12-12","open":17177,"high":17524,"low":17042,"close":17446,"volume":331089,"rsi_14":82.07,"sma_20":16273.5,"sma_60":16172.0,"sma_120":13798.75},{"date":"2025-12-15","open":17427,"high":17427,"low":16569,"close":17128,"volume":130274,"rsi_14":75.97,"sma_20":16317.5,"sma_60":16195.67,"sma_120":13866.17},{"date":"2025-12-16","open":17138,"high":17138,"low":16396,"close":16511,"volume":207933,"rsi_14":65.33,"sma_20":16390.0,"sma_60":16213.17,"sma_120":13931.67},{"date":"2025-12-17","open":16511,"high":16560,"low":16126,"close":16357,"volume":105970,"rsi_14":64.11,"sma_20":16470.0,"sma_60":16225.33,"sma_120":13994.75},{"date":"2025-12-18","open":16193,"high":16849,"low":15711,"close":16849,"volume":186766,"rsi_14":66.84,"sma_20":16578.0,"sma_60":16254.0,"sma_120":14064.17},{"date":"2025-12-19","open":16695,"high":19519,"low":16521,"close":17099,"volume":3240771,"rsi_14":65.59,"sma_20":16742.0,"sma_60":16284.67,"sma_120":14137.17},{"date":"2025-12-22","open":17205,"high":17658,"low":16974,"close":16993,"volume":309368,"rsi_14":60.2,"sma_20":16870.5,"sma_60":16319.17,"sma_120":14210.75},{"date":"2025-12-23","open":17437,"high":17822,"low":16916,"close":16916,"volume":482267,"rsi_14":62.4,"sma_20":16987.0,"sma_60":16357.0,"sma_120":14283.75},{"date":"2025-12-24","open":16974,"high":17167,"low":16772,"close":16868,"volume":145715,"rsi_14":62.53,"sma_20":17086.0,"sma_60":16395.5,"sma_120":14357.92},{"date":"2025-12-26","open":16887,"high":16984,"low":16540,"close":16550,"volume":136905,"rsi_14":53.83,"sma_20":17171.5,"sma_60":16431.0,"sma_120":14429.67},{"date":"2025-12-29","open":17290,"high":18140,"low":17230,"close":17640,"volume":225380,"rsi_14":49.77,"sma_20":17277.0,"sma_60":16485.0,"sma_120":14501.08},{"date":"2025-12-30","open":17640,"high":17650,"low":16740,"close":17000,"volume":169243,"rsi_14":39.83,"sma_20":17327.0,"sma_60":16525.83,"sma_120":14570.25},{"date":"2026-01-02","open":17000,"high":17010,"low":16240,"close":16250,"volume":191726,"rsi_14":35.5,"sma_20":17310.0,"sma_60":16547.67,"sma_120":14633.17},{"date":"2026-01-05","open":16250,"high":17000,"low":16010,"close":16610,"volume":120953,"rsi_14":41.81,"sma_20":17324.0,"sma_60":16573.33,"sma_120":14697.67},{"date":"2026-01-06","open":16670,"high":17030,"low":16480,"close":16660,"volume":84309,"rsi_14":34.81,"sma_20":17343.5,"sma_60":16597.33,"sma_120":14760.33},{"date":"2026-01-07","open":16720,"high":17100,"low":16210,"close":16430,"volume":99590,"rsi_14":35.56,"sma_20":17324.5,"sma_60":16619.83,"sma_120":14821.0},{"date":"2026-01-08","open":16510,"high":16820,"low":16370,"close":16510,"volume":61833,"rsi_14":42.4,"sma_20":17267.0,"sma_60":16643.33,"sma_120":14883.25},{"date":"2026-01-09","open":16560,"high":18210,"low":16350,"close":17610,"volume":327048,"rsi_14":56.37,"sma_20":17250.0,"sma_60":16696.83,"sma_120":14955.42},{"date":"2026-01-12","open":18170,"high":18800,"low":17910,"close":18340,"volume":475353,"rsi_14":58.21,"sma_20":17278.5,"sma_60":16750.17,"sma_120":15033.67},{"date":"2026-01-13","open":18500,"high":18570,"low":18050,"close":18140,"volume":136830,"rsi_14":53.86,"sma_20":17311.5,"sma_60":16800.67,"sma_120":15107.33},{"date":"2026-01-14","open":17960,"high":17960,"low":17270,"close":17310,"volume":141987,"rsi_14":47.29,"sma_20":17272.0,"sma_60":16849.33,"sma_120":15172.0},{"date":"2026-01-15","open":17510,"high":18140,"low":17260,"close":17610,"volume":104564,"rsi_14":50.49,"sma_20":17264.0,"sma_60":16902.33,"sma_120":15240.17},{"date":"2026-01-16","open":17440,"high":17640,"low":16950,"close":17100,"volume":119490,"rsi_14":49.44,"sma_20":17269.0,"sma_60":16941.83,"sma_120":15303.08},{"date":"2026-01-19","open":17430,"high":17470,"low":16810,"close":16960,"volume":99964,"rsi_14":44.26,"sma_20":17243.0,"sma_60":16877.83,"sma_120":15363.83},{"date":"2026-01-20","open":16950,"high":17160,"low":16440,"close":16970,"volume":99341,"rsi_14":49.72,"sma_20":17204.5,"sma_60":16842.17,"sma_120":15424.92},{"date":"2026-01-21","open":16590,"high":16600,"low":16100,"close":16350,"volume":91909,"rsi_14":50.97,"sma_20":17140.5,"sma_60":16792.83,"sma_120":15481.17},{"date":"2026-01-22","open":16620,"high":16790,"low":16180,"close":16210,"volume":68900,"rsi_14":45.95,"sma_20":17073.5,"sma_60":16759.67,"sma_120":15532.5},{"date":"2026-01-23","open":16340,"high":16540,"low":15640,"close":16350,"volume":126399,"rsi_14":46.92,"sma_20":17016.0,"sma_60":16736.83,"sma_120":15577.25},{"date":"2026-01-26","open":16360,"high":16500,"low":16100,"close":16360,"volume":64937,"rsi_14":49.27,"sma_20":16975.5,"sma_60":16723.17,"sma_120":15621.08},{"date":"2026-01-27","open":16420,"high":16770,"low":16240,"close":16410,"volume":94338,"rsi_14":48.95,"sma_20":16914.0,"sma_60":16698.83,"sma_120":15668.25},{"date":"2026-01-28","open":16400,"high":16570,"low":16180,"close":16250,"volume":115343,"rsi_14":32.29,"sma_20":16876.5,"sma_60":16673.0,"sma_120":15715.25},{"date":"2026-01-29","open":16250,"high":16340,"low":15900,"close":16300,"volume":98337,"rsi_14":17.72,"sma_20":16879.0,"sma_60":16663.83,"sma_120":15764.42},{"date":"2026-01-30","open":16350,"high":16590,"low":15850,"close":15940,"volume":123404,"rsi_14":16.87,"sma_20":16845.5,"sma_60":16663.0,"sma_120":15805.58},{"date":"2026-02-02","open":15940,"high":16090,"low":15080,"close":15320,"volume":104773,"rsi_14":18.01,"sma_20":16778.5,"sma_60":16656.67,"sma_120":15838.67},{"date":"2026-02-03","open":15450,"high":15700,"low":15200,"close":15660,"volume":104879,"rsi_14":19.05,"sma_20":16740.0,"sma_60":16658.33,"sma_120":15873.67},{"date":"2026-02-04","open":15860,"high":15980,"low":15580,"close":15820,"volume":74654,"rsi_14":27.14,"sma_20":16705.5,"sma_60":16637.0,"sma_120":15905.5},{"date":"2026-02-05","open":15860,"high":15870,"low":15150,"close":15150,"volume":58842,"rsi_14":21.9,"sma_20":16582.5,"sma_60":16622.67,"sma_120":15930.42},{"date":"2026-02-06","open":15000,"high":15100,"low":14320,"close":14640,"volume":93249,"rsi_14":19.79,"sma_20":16397.5,"sma_60":16606.33,"sma_120":15952.5},{"date":"2026-02-09","open":14850,"high":15200,"low":14850,"close":15120,"volume":44775,"rsi_14":28.54,"sma_20":16246.5,"sma_60":16588.67,"sma_120":15975.83},{"date":"2026-02-10","open":15100,"high":15280,"low":14840,"close":15020,"volume":71310,"rsi_14":32.45,"sma_20":16132.0,"sma_60":16560.83,"sma_120":16000.67},{"date":"2026-02-11","open":15030,"high":15160,"low":14920,"close":15130,"volume":41915,"rsi_14":35.64,"sma_20":16008.0,"sma_60":16526.33,"sma_120":16029.25},{"date":"2026-02-12","open":15280,"high":15400,"low":15010,"close":15110,"volume":29027,"rsi_14":32.97,"sma_20":15908.5,"sma_60":16496.67,"sma_120":16049.58},{"date":"2026-02-13","open":14950,"high":15310,"low":14900,"close":15010,"volume":38561,"rsi_14":31.9,"sma_20":15804.0,"sma_60":16485.5,"sma_120":16074.75},{"date":"2026-02-19","open":15550,"high":16330,"low":15540,"close":16130,"volume":143146,"rsi_14":47.08,"sma_20":15762.5,"sma_60":16498.17,"sma_120":16109.08},{"date":"2026-02-20","open":16500,"high":16590,"low":16180,"close":16520,"volume":124664,"rsi_14":52.68,"sma_20":15740.0,"sma_60":16518.17,"sma_120":16144.83},{"date":"2026-02-23","open":16790,"high":16800,"low":16190,"close":16520,"volume":68203,"rsi_14":52.21,"sma_20":15748.5,"sma_60":16552.5,"sma_120":16179.58},{"date":"2026-02-24","open":16370,"high":16370,"low":16000,"close":16150,"volume":65746,"rsi_14":52.1,"sma_20":15745.5,"sma_60":16570.67,"sma_120":16212.92},{"date":"2026-02-25","open":16250,"high":16260,"low":16070,"close":16110,"volume":43518,"rsi_14":58.96,"sma_20":15733.5,"sma_60":16585.5,"sma_120":16247.75},{"date":"2026-02-26","open":16100,"high":16190,"low":15640,"close":15670,"volume":63490,"rsi_14":50.11,"sma_20":15699.0,"sma_60":16615.33,"sma_120":16303.83},{"date":"2026-02-27","open":15800,"high":15950,"low":15120,"close":15520,"volume":52441,"rsi_14":46.67,"sma_20":15654.5,"sma_60":16589.0,"sma_120":16290.67},{"date":"2026-03-03","open":15880,"high":16210,"low":15200,"close":15200,"volume":137474,"rsi_14":50.6,"sma_20":15602.0,"sma_60":16583.5,"sma_120":16299.42},{"date":"2026-03-04","open":14500,"high":15190,"low":13100,"close":13160,"volume":165617,"rsi_14":36.97,"sma_20":15445.0,"sma_60":16536.17,"sma_120":16291.75},{"date":"2026-03-05","open":13760,"high":14880,"low":13660,"close":14680,"volume":107379,"rsi_14":46.73,"sma_20":15382.0,"sma_60":16504.33,"sma_120":16297.33},{"date":"2026-03-06","open":14170,"high":14780,"low":14040,"close":14570,"volume":38001,"rsi_14":46.66,"sma_20":15344.5,"sma_60":16475.0,"sma_120":16300.83},{"date":"2026-03-09","open":13870,"high":14770,"low":13800,"close":14600,"volume":63181,"rsi_14":46.02,"sma_20":15291.5,"sma_60":16447.17,"sma_120":16297.5},{"date":"2026-03-10","open":15130,"high":15690,"low":15090,"close":15690,"volume":75546,"rsi_14":53.76,"sma_20":15285.0,"sma_60":16428.5,"sma_120":16306.25},{"date":"2026-03-11","open":15700,"high":16320,"low":15700,"close":15950,"volume":89875,"rsi_14":55.96,"sma_20":15325.0,"sma_60":16400.0,"sma_120":16289.17},{"date":"2026-03-12","open":15950,"high":16380,"low":15590,"close":16160,"volume":71230,"rsi_14":50.22,"sma_20":15401.0,"sma_60":16370.17,"sma_120":16277.5},{"date":"2026-03-13","open":16160,"high":16420,"low":15940,"close":16250,"volume":81850,"rsi_14":47.98,"sma_20":15457.5,"sma_60":16344.83,"sma_120":16258.5},{"date":"2026-03-16","open":16420,"high":16720,"low":15800,"close":16040,"volume":81482,"rsi_14":46.51,"sma_20":15508.5,"sma_60":16304.17,"sma_120":16238.08},{"date":"2026-03-17","open":16190,"high":16190,"low":15810,"close":15820,"volume":31561,"rsi_14":47.55,"sma_20":15543.0,"sma_60":16282.83,"sma_120":16227.42},{"date":"2026-03-18","open":16300,"high":16530,"low":15960,"close":16180,"volume":84466,"rsi_14":50.5,"sma_20":15596.5,"sma_60":16256.33,"sma_120":16226.0},{"date":"2026-03-19","open":16070,"high":16130,"low":15850,"close":15920,"volume":51095,"rsi_14":51.82,"sma_20":15642.0,"sma_60":16236.17,"sma_120":16224.67},{"date":"2026-03-20","open":15930,"high":16620,"low":15890,"close":16240,"volume":74730,"rsi_14":55.11,"sma_20":15647.5,"sma_60":16224.0,"sma_120":16224.67},{"date":"2026-03-23","open":16040,"high":16050,"low":15450,"close":15660,"volume":66936,"rsi_14":53.15,"sma_20":15604.5,"sma_60":16193.67,"sma_120":16223.83},{"date":"2026-03-24","open":15910,"high":16070,"low":15370,"close":15830,"volume":54335,"rsi_14":74.59,"sma_20":15570.0,"sma_60":16161.83,"sma_120":16223.25},{"date":"2026-03-25","open":15830,"high":15950,"low":15450,"close":15670,"volume":56847,"rsi_14":62.16,"sma_20":15546.0,"sma_60":16129.17,"sma_120":16224.17},{"date":"2026-03-26","open":15720,"high":15860,"low":15210,"close":15250,"volume":48173,"rsi_14":57.76,"sma_20":15503.0,"sma_60":16090.83,"sma_120":16223.92},{"date":"2026-03-27","open":15110,"high":15320,"low":14680,"close":15230,"volume":66034,"rsi_14":57.21,"sma_20":15481.0,"sma_60":16053.0,"sma_120":16224.25},{"date":"2026-03-30","open":14690,"high":14970,"low":14390,"close":14620,"volume":53049,"rsi_14":36.25,"sma_20":15436.0,"sma_60":16010.5,"sma_120":16220.75},{"date":"2026-03-31","open":14800,"high":14820,"low":14310,"close":14320,"volume":41956,"rsi_14":29.26,"sma_20":15392.0,"sma_60":15955.17,"sma_120":16220.08},{"date":"2026-04-01","open":14680,"high":15330,"low":14650,"close":15280,"volume":53269,"rsi_14":40.47,"sma_20":15497.5,"sma_60":15926.33,"sma_120":16226.08},{"date":"2026-04-02","open":15340,"high":15510,"low":14450,"close":14520,"volume":60303,"rsi_14":33.77,"sma_20":15489.5,"sma_60":15897.5,"sma_120":16222.58},{"date":"2026-04-03","open":14830,"high":15730,"low":14830,"close":15360,"volume":70751,"rsi_14":44.3,"sma_20":15529.0,"sma_60":15876.67,"sma_120":16225.0},{"date":"2026-04-06","open":15360,"high":15360,"low":14860,"close":14960,"volume":39620,"rsi_14":43.0,"sma_20":15547.0,"sma_60":15848.33,"sma_120":16222.83},{"date":"2026-04-07","open":15020,"high":15130,"low":14650,"close":14750,"volume":23406,"rsi_14":38.06,"sma_20":15500.0,"sma_60":15820.33,"sma_120":16220.08},{"date":"2026-04-08","open":15170,"high":15500,"low":15110,"close":15460,"volume":38468,"rsi_14":46.43,"sma_20":15475.5,"sma_60":15802.83,"sma_120":16223.08},{"date":"2026-04-09","open":15460,"high":15510,"low":15130,"close":15170,"volume":13308,"rsi_14":41.65,"sma_20":15426.0,"sma_60":15762.17,"sma_120":16229.5},{"date":"2026-04-10","open":15280,"high":15700,"low":15280,"close":15550,"volume":28090,"rsi_14":49.11,"sma_20":15391.0,"sma_60":15715.67,"sma_120":16232.92},{"date":"2026-04-13","open":15150,"high":15890,"low":15130,"close":15400,"volume":30528,"rsi_14":46.53,"sma_20":15359.0,"sma_60":15670.0,"sma_120":16235.33},{"date":"2026-04-14","open":15700,"high":16490,"low":15650,"close":16370,"volume":130106,"rsi_14":55.0,"sma_20":15386.5,"sma_60":15654.33,"sma_120":16251.83},{"date":"2026-04-15","open":16590,"high":16860,"low":15810,"close":16680,"volume":138532,"rsi_14":60.38,"sma_20":15411.5,"sma_60":15638.83,"sma_120":16270.58},{"date":"2026-04-16","open":16850,"high":16850,"low":16370,"close":16590,"volume":52825,"rsi_14":59.77,"sma_20":15445.0,"sma_60":15630.33,"sma_120":16277.17},{"date":"2026-04-17","open":16650,"high":17260,"low":16210,"close":17100,"volume":135934,"rsi_14":68.08,"sma_20":15488.0,"sma_60":15632.67,"sma_120":16286.08},{"date":"2026-04-20","open":17350,"high":17380,"low":16810,"close":17020,"volume":55652,"rsi_14":70.33,"sma_20":15556.0,"sma_60":15633.5,"sma_120":16254.58},{"date":"2026-04-21","open":17180,"high":18050,"low":16810,"close":17970,"volume":207796,"rsi_14":70.33,"sma_20":15663.0,"sma_60":15660.5,"sma_120":16245.08},{"date":"2026-04-22","open":17770,"high":19410,"low":17640,"close":18900,"volume":429958,"rsi_14":82.11,"sma_20":15824.5,"sma_60":15705.33,"sma_120":16241.67},{"date":"2026-04-23","open":18790,"high":18870,"low":17880,"close":18500,"volume":225643,"rsi_14":74.61,"sma_20":15987.0,"sma_60":15741.17,"sma_120":16244.17},{"date":"2026-04-24","open":18870,"high":20000,"low":18730,"close":19920,"volume":606880,"rsi_14":83.51,"sma_20":16221.5,"sma_60":15800.5,"sma_120":16262.5},{"date":"2026-04-27","open":20600,"high":20750,"low":19620,"close":20000,"volume":272337,"rsi_14":86.11,"sma_20":16490.5,"sma_60":15860.33,"sma_120":16286.0},{"date":"2026-04-28","open":19950,"high":21550,"low":19480,"close":21000,"volume":420163,"rsi_14":86.64,"sma_20":16824.5,"sma_60":15939.5,"sma_120":16312.08},{"date":"2026-04-29","open":21000,"high":21300,"low":19910,"close":20550,"volume":191982,"rsi_14":84.84,"sma_20":17088.5,"sma_60":16010.33,"sma_120":16337.08},{"date":"2026-04-30","open":20700,"high":21000,"low":20300,"close":20950,"volume":179969,"rsi_14":84.59,"sma_20":17692.5,"sma_60":15967.83,"sma_120":15774.67},{"date":"2026-05-04","open":20950,"high":21000,"low":19240,"close":19610,"volume":320246,"rsi_14":73.57,"sma_20":17622.5,"sma_60":16165.33,"sma_120":16399.33},{"date":"2026-05-06","open":19750,"high":19830,"low":19020,"close":19090,"volume":113240,"rsi_14":66.04,"sma_20":17829.0,"sma_60":16222.5,"sma_120":16427.58},{"date":"2026-05-07","open":19170,"high":19500,"low":18520,"close":19200,"volume":113399,"rsi_14":65.22,"sma_20":18051.5,"sma_60":16278.83,"sma_120":16457.92},{"date":"2026-05-08","open":19160,"high":19160,"low":18580,"close":18800,"volume":84073,"rsi_14":62.86,"sma_20":18218.5,"sma_60":16339.67,"sma_120":16481.17},{"date":"2026-05-11","open":19410,"high":20750,"low":19330,"close":19960,"volume":336990,"rsi_14":65.48,"sma_20":18458.0,"sma_60":16428.33,"sma_120":16517.33},{"date":"2026-05-12","open":19970,"high":20700,"low":18010,"close":20400,"volume":299253,"rsi_14":67.6,"sma_20":18700.5,"sma_60":16516.33,"sma_120":16552.5},{"date":"2026-05-13","open":20500,"high":21600,"low":20000,"close":21450,"volume":262603,"rsi_14":67.94,"sma_20":19003.0,"sma_60":16623.5,"sma_120":16592.17},{"date":"2026-05-14","open":21300,"high":21300,"low":19700,"close":20700,"volume":288295,"rsi_14":59.45,"sma_20":19219.5,"sma_60":16716.33,"sma_120":16621.33},{"date":"2026-05-15","open":21100,"high":21100,"low":19800,"close":20900,"volume":278375,"rsi_14":62.88,"sma_20":19430.5,"sma_60":16812.83,"sma_120":16654.75},{"date":"2026-05-18","open":20500,"high":20550,"low":19110,"close":20200,"volume":114617,"rsi_14":51.63,"sma_20":19611.0,"sma_60":16899.33,"sma_120":16692.42},{"date":"2026-05-19","open":20450,"high":21300,"low":19110,"close":19970,"volume":151350,"rsi_14":49.83,"sma_20":19754.5,"sma_60":16963.33,"sma_120":16730.75},{"date":"2026-05-20","open":19680,"high":20300,"low":19040,"close":19740,"volume":99568,"rsi_14":42.11,"sma_20":19890.5,"sma_60":17017.0,"sma_120":16767.58},{"date":"2026-05-21","open":20150,"high":20300,"low":19520,"close":19900,"volume":110480,"rsi_14":45.77,"sma_20":19987.0,"sma_60":17073.33,"sma_120":16812.92},{"date":"2026-05-22","open":19890,"high":21700,"low":19870,"close":21500,"volume":232325,"rsi_14":53.09,"sma_20":20117.0,"sma_60":17162.5,"sma_120":16866.58},{"date":"2026-05-26","open":21800,"high":22000,"low":20800,"close":21150,"volume":139557,"rsi_14":59.75,"sma_20":20249.5,"sma_60":17246.5,"sma_120":16916.0},{"date":"2026-05-27","open":20850,"high":21850,"low":20000,"close":21650,"volume":244810,"rsi_14":66.24,"sma_20":20336.0,"sma_60":17346.17,"sma_120":16967.08},{"date":"2026-05-28","open":21750,"high":21750,"low":19610,"close":21400,"volume":188824,"rsi_14":63.72,"sma_20":20406.0,"sma_60":17444.17,"sma_120":17016.58},{"date":"2026-05-29","open":20900,"high":21200,"low":19900,"close":20550,"volume":125383,"rsi_14":60.33,"sma_20":20383.5,"sma_60":17533.33,"sma_120":17058.42},{"date":"2026-06-01","open":20100,"high":20350,"low":18900,"close":19230,"volume":151307,"rsi_14":45.77,"sma_20":20317.5,"sma_60":17634.5,"sma_120":17085.33},{"date":"2026-06-02","open":19050,"high":19050,"low":17830,"close":18700,"volume":99275,"rsi_14":40.25,"sma_20":20205.0,"sma_60":17701.5,"sma_120":17102.92},{"date":"2026-06-04","open":19050,"high":19640,"low":18750,"close":18810,"volume":64153,"rsi_14":33.03,"sma_20":20165.0,"sma_60":17772.17,"sma_120":17123.58},{"date":"2026-06-05","open":18810,"high":19820,"low":17400,"close":19430,"volume":118231,"rsi_14":41.7,"sma_20":20182.0,"sma_60":17852.67,"sma_120":17149.92},{"date":"2026-06-08","open":18150,"high":18840,"low":17760,"close":17760,"volume":109507,"rsi_14":32.79,"sma_20":20110.0,"sma_60":17887.17,"sma_120":17157.83},{"date":"2026-06-09","open":17900,"high":18540,"low":17650,"close":18100,"volume":50297,"rsi_14":38.01,"sma_20":20075.0,"sma_60":17923.0,"sma_120":17161.5},{"date":"2026-06-10","open":17940,"high":18680,"low":17750,"close":18640,"volume":74740,"rsi_14":42.67,"sma_20":20009.0,"sma_60":17964.33,"sma_120":17167.25},{"date":"2026-06-11","open":18850,"high":18870,"low":18260,"close":18410,"volume":21297,"rsi_14":42.67,"sma_20":19909.5,"sma_60":18000.33,"sma_120":17172.58},{"date":"2026-06-12","open":19880,"high":19880,"low":18470,"close":18470,"volume":72782,"rsi_14":42.03,"sma_20":19760.5,"sma_60":18040.83,"sma_120":17180.83},{"date":"2026-06-15","open":18880,"high":19350,"low":18600,"close":18880,"volume":48596,"rsi_14":33.16,"sma_20":19669.5,"sma_60":18091.83,"sma_120":17187.33},{"date":"2026-06-16","open":18890,"high":20700,"low":18890,"close":19750,"volume":139662,"rsi_14":41.57,"sma_20":19612.0,"sma_60":18151.33,"sma_120":17203.83},{"date":"2026-06-17","open":19640,"high":20550,"low":19250,"close":19310,"volume":63759,"rsi_14":48.68,"sma_20":19297.0,"sma_60":18618.17,"sma_120":17335.58},{"date":"2026-06-18","open":19330,"high":19330,"low":18230,"close":18550,"volume":58746,"rsi_14":33.71,"sma_20":19496.5,"sma_60":18246.33,"sma_120":17235.17},{"date":"2026-06-19","open":18690,"high":18790,"low":17170,"close":17170,"volume":118391,"rsi_14":31.79,"sma_20":19368.0,"sma_60":18271.5,"sma_120":17232.58},{"date":"2026-06-22","open":17330,"high":17760,"low":16610,"close":16700,"volume":88841,"rsi_14":34.99,"sma_20":19208.0,"sma_60":18286.0,"sma_120":17223.92},{"date":"2026-06-23","open":16630,"high":17060,"low":15000,"close":15000,"volume":94132,"rsi_14":30.73,"sma_20":18883.0,"sma_60":18274.83,"sma_120":17202.0},{"date":"2026-06-24","open":14720,"high":15550,"low":13610,"close":14950,"volume":89177,"rsi_14":29.77,"sma_20":18573.0,"sma_60":18269.83,"sma_120":17180.33},{"date":"2026-06-25","open":15130,"high":15260,"low":14370,"close":14370,"volume":67948,"rsi_14":23.37,"sma_20":18209.0,"sma_60":18255.5,"sma_120":17154.25},{"date":"2026-06-26","open":14550,"high":14550,"low":13390,"close":13760,"volume":67098,"rsi_14":26.3,"sma_20":17827.0,"sma_60":18241.17,"sma_120":17125.83},{"date":"2026-06-29","open":14000,"high":15740,"low":14000,"close":15610,"volume":58160,"rsi_14":37.49,"sma_20":17580.0,"sma_60":18262.67,"sma_120":17108.92},{"date":"2026-06-30","open":15610,"high":15680,"low":15030,"close":15160,"volume":14634,"rsi_14":32.35,"sma_20":17376.5,"sma_60":18260.83,"sma_120":17093.58},{"date":"2026-07-01","open":15170,"high":15580,"low":15010,"close":15510,"volume":42748,"rsi_14":35.47,"sma_20":17217.0,"sma_60":18277.33,"sma_120":17087.42},{"date":"2026-07-02","open":15400,"high":15490,"low":14580,"close":14720,"volume":53913,"rsi_14":32.49,"sma_20":17012.5,"sma_60":18266.67,"sma_120":17071.67},{"date":"2026-07-03","open":14380,"high":15340,"low":14040,"close":15030,"volume":35941,"rsi_14":31.86,"sma_20":16792.5,"sma_60":18267.83,"sma_120":17058.08},{"date":"2026-07-06","open":14910,"high":15460,"low":14600,"close":15420,"volume":24441,"rsi_14":28.63,"sma_20":16675.5,"sma_60":18279.0,"sma_120":17049.67},{"date":"2026-07-07","open":14850,"high":14920,"low":14170,"close":14920,"volume":62291,"rsi_14":28.46,"sma_20":16516.5,"sma_60":18270.0,"sma_120":17036.42},{"date":"2026-07-08","open":14210,"high":14780,"low":13920,"close":13920,"volume":71726,"rsi_14":27.8,"sma_20":16280.5,"sma_60":18249.17,"sma_120":17005.67},{"date":"2026-07-09","open":13920,"high":14500,"low":13770,"close":14220,"volume":37955,"rsi_14":34.22,"sma_20":16071.0,"sma_60":18227.0,"sma_120":16971.33},{"date":"2026-07-10","open":14090,"high":15490,"low":14090,"close":15140,"volume":21827,"rsi_14":42.04,"sma_20":15904.5,"sma_60":18222.67,"sma_120":16946.33},{"date":"2026-07-13","open":15160,"high":15680,"low":14510,"close":15010,"volume":38042,"rsi_14":50.06,"sma_20":15711.0,"sma_60":18200.0,"sma_120":16927.17},{"date":"2026-07-14","open":15260,"high":15640,"low":14440,"close":15350,"volume":59458,"rsi_14":52.35,"sma_20":15491.0,"sma_60":18177.83,"sma_120":16908.33},{"date":"2026-07-15","open":15270,"high":15880,"low":15270,"close":15830,"volume":30203,"rsi_14":58.67,"sma_20":15317.0,"sma_60":18165.17,"sma_120":16897.75},{"date":"2026-07-16","open":15860,"high":16220,"low":15150,"close":15570,"volume":49518,"rsi_14":61.21,"sma_20":15168.0,"sma_60":18139.67,"sma_120":16886.17},{"date":"2026-07-20","open":15620,"high":15690,"low":15010,"close":15040,"volume":35605,"rsi_14":45.78,"sma_20":15061.5,"sma_60":18106.67,"sma_120":16870.08},{"date":"2026-07-21","open":15050,"high":15400,"low":14690,"close":14800,"volume":66728,"rsi_14":47.25,"sma_20":14966.5,"sma_60":18053.83,"sma_120":16857.17},{"date":"2026-07-22","open":15010,"high":15570,"low":15010,"close":15030,"volume":42675,"rsi_14":46.26,"sma_20":14968.0,"sma_60":17989.33,"sma_120":16847.33},{"date":"2026-07-23","open":15040,"high":16170,"low":15040,"close":15990,"volume":45420,"rsi_14":59.64,"sma_20":15020.0,"sma_60":17947.5,"sma_120":16844.33},{"date":"2026-07-24","open":15930,"high":17290,"low":15930,"close":16770,"volume":91792,"rsi_14":62.32,"sma_20":15140.0,"sma_60":17895.0,"sma_120":16847.75},{"date":"2026-07-27","open":16990,"high":16990,"low":16270,"close":16750,"volume":45397,"rsi_14":59.94,"sma_20":15289.5,"sma_60":17840.83,"sma_120":16850.58},{"date":"2026-07-28","open":16030,"high":18990,"low":15560,"close":16750,"volume":119815,"rsi_14":64.78,"sma_20":15346.5,"sma_60":17770.0,"sma_120":16854.75},{"date":"2026-07-29","open":17060,"high":17060,"low":15000,"close":15550,"volume":126807,"rsi_14":62.75,"sma_20":15366.0,"sma_60":17686.67,"sma_120":16848.5},{"date":"2026-07-30","open":14560,"high":16270,"low":14560,"close":15300,"volume":83142,"rsi_14":58.52,"sma_20":15355.5,"sma_60":17592.5,"sma_120":16843.17},{"date":"2026-07-31","open":15440,"high":17590,"low":15440,"close":17200,"volume":65907,"rsi_14":64.07,"sma_20":15479.5,"sma_60":17552.33,"sma_120":16858.83},{"date":"2026-08-03","open":17300,"high":17650,"low":17060,"close":17220,"volume":37292,"rsi_14":65.33,"sma_20":15589.0,"sma_60":17521.17,"sma_120":16871.83},{"date":"2026-08-04","open":17350,"high":17740,"low":16950,"close":17650,"volume":37214,"rsi_14":65.75,"sma_20":15700.5,"sma_60":17495.33,"sma_120":16887.08},{"date":"2026-08-05","open":17760,"high":18040,"low":17640,"close":17740,"volume":37764,"rsi_14":63.82,"sma_20":15841.5,"sma_60":17477.67,"sma_120":16908.67},{"date":"2026-08-06","open":17800,"high":17810,"low":17210,"close":17360,"volume":35246,"rsi_14":62.73,"sma_20":16013.5,"sma_60":17434.33,"sma_120":16931.33},{"date":"2026-08-07","open":17500,"high":17580,"low":17070,"close":17410,"volume":18269,"rsi_14":68.09,"sma_20":16173.0,"sma_60":17384.5,"sma_120":16950.42},{"date":"2026-08-10","open":17300,"high":18550,"low":17300,"close":18420,"volume":51421,"rsi_14":74.73,"sma_20":16337.0,"sma_60":17334.0,"sma_120":16978.75},{"date":"2026-08-11","open":18570,"high":19040,"low":17910,"close":18440,"volume":27868,"rsi_14":73.98,"sma_20":16508.5,"sma_60":17296.33,"sma_120":17006.33},{"date":"2026-08-12","open":18340,"high":18760,"low":18180,"close":18600,"volume":20363,"rsi_14":70.68,"sma_20":16671.0,"sma_60":17258.0,"sma_120":17035.42},{"date":"2026-08-13","open":18650,"high":18760,"low":18230,"close":18350,"volume":14140,"rsi_14":63.67,"sma_20":16797.0,"sma_60":17227.17,"sma_120":17063.25},{"date":"2026-08-14","open":18430,"high":18860,"low":18370,"close":18500,"volume":24549,"rsi_14":64.81,"sma_20":16943.5,"sma_60":17202.67,"sma_120":17083.0},{"date":"2026-08-18","open":18600,"high":18600,"low":17910,"close":17920,"volume":28218,"rsi_14":59.01,"sma_20":17087.5,"sma_60":17172.33,"sma_120":17094.67},{"date":"2026-08-19","open":17740,"high":18040,"low":17070,"close":17850,"volume":14843,"rsi_14":71.46,"sma_20":17240.0,"sma_60":17138.17,"sma_120":17105.75},{"date":"2026-08-20","open":17900,"high":17990,"low":17670,"close":17700,"volume":16071,"rsi_14":72.81,"sma_20":17373.5,"sma_60":17074.83,"sma_120":17118.67},{"date":"2026-08-21","open":17680,"high":17680,"low":16870,"close":17180,"volume":31731,"rsi_14":49.74,"sma_20":17433.0,"sma_60":17008.67,"sma_120":17127.58},{"date":"2026-08-24","open":17150,"high":17770,"low":17120,"close":17770,"volume":16380,"rsi_14":56.18,"sma_20":17483.0,"sma_60":16944.0,"sma_120":17145.08},{"date":"2026-08-25","open":17360,"high":18120,"low":17140,"close":17920,"volume":20670,"rsi_14":53.24,"sma_20":17541.5,"sma_60":16886.0,"sma_120":17165.08},{"date":"2026-08-26","open":18090,"high":18160,"low":17480,"close":18050,"volume":17859,"rsi_14":53.68,"sma_20":17606.5,"sma_60":16844.33,"sma_120":17188.83},{"date":"2026-08-27","open":17910,"high":17970,"low":17700,"close":17950,"volume":20137,"rsi_14":57.51,"sma_20":17726.5,"sma_60":16823.0,"sma_120":17228.75},{"date":"2026-08-28","open":17970,"high":18100,"low":17410,"close":17690,"volume":19384,"rsi_14":53.38,"sma_20":17846.0,"sma_60":16806.17,"sma_120":17253.83},{"date":"2026-08-31","open":17550,"high":17670,"low":17150,"close":17420,"volume":17668,"rsi_14":35.29,"sma_20":17857.0,"sma_60":16783.0,"sma_120":17277.58},{"date":"2026-09-01","open":17590,"high":17590,"low":17200,"close":17530,"volume":10821,"rsi_14":36.96,"sma_20":17872.5,"sma_60":16751.33,"sma_120":17302.0},{"date":"2026-09-02","open":17110,"high":17600,"low":16940,"close":16940,"volume":11778,"rsi_14":28.83,"sma_20":17837.0,"sma_60":16737.67,"sma_120":17312.42},{"date":"2026-09-03","open":17390,"high":17570,"low":16810,"close":17160,"volume":26350,"rsi_14":34.7,"sma_20":17808.0,"sma_60":16722.0,"sma_120":17322.5},{"date":"2026-09-04","open":17120,"high":17390,"low":16990,"close":17150,"volume":6841,"rsi_14":32.0,"sma_20":17797.5,"sma_60":16697.17,"sma_120":17330.75},{"date":"2026-09-07","open":17080,"high":17260,"low":16820,"close":16860,"volume":22356,"rsi_14":34.68,"sma_20":17770.0,"sma_60":16671.33,"sma_120":17335.83},{"date":"2026-09-08","open":16930,"high":17120,"low":16600,"close":16730,"volume":9608,"rsi_14":34.09,"sma_20":17685.5,"sma_60":16642.33,"sma_120":17341.58},{"date":"2026-09-09","open":16730,"high":16970,"low":16570,"close":16670,"volume":13582,"rsi_14":34.99,"sma_20":17597.0,"sma_60":16605.5,"sma_120":17348.67},{"date":"2026-09-10","open":16560,"high":16840,"low":16380,"close":16610,"volume":11158,"rsi_14":40.4,"sma_20":17497.5,"sma_60":16553.17,"sma_120":17352.25},{"date":"2026-09-11","open":16450,"high":16850,"low":16450,"close":16750,"volume":14479,"rsi_14":29.76,"sma_20":17417.5,"sma_60":16510.5,"sma_120":17359.17},{"date":"2026-09-14","open":16510,"high":16740,"low":16390,"close":16400,"volume":12720,"rsi_14":22.06,"sma_20":17312.5,"sma_60":16474.67,"sma_120":17360.5},{"date":"2026-09-15","open":16370,"high":16590,"low":16040,"close":16340,"volume":9498,"rsi_14":17.74,"sma_20":17233.5,"sma_60":16460.83,"sma_120":17366.17},{"date":"2026-09-16","open":16170,"high":16320,"low":15750,"close":16290,"volume":10363,"rsi_14":18.08,"sma_20":17155.5,"sma_60":16454.0,"sma_120":17370.0},{"date":"2026-09-17","open":16360,"high":16770,"low":16270,"close":16690,"volume":16068,"rsi_14":31.75,"sma_20":17105.0,"sma_60":16482.17,"sma_120":17378.5},{"date":"2026-09-18","open":16730,"high":16930,"low":16390,"close":16470,"volume":6314,"rsi_14":32.34,"sma_20":17069.5,"sma_60":16507.5,"sma_120":17388.67},{"date":"2026-09-21","open":16430,"high":16580,"low":16220,"close":16370,"volume":11641,"rsi_14":28.36,"sma_20":16999.5,"sma_60":16540.83,"sma_120":17398.17},{"date":"2026-09-22","open":16250,"high":16460,"low":15880,"close":16060,"volume":27328,"rsi_14":31.67,"sma_20":16906.5,"sma_60":16579.17,"sma_120":17410.17},{"date":"2026-09-23","open":16220,"high":16590,"low":16000,"close":16290,"volume":16591,"rsi_14":31.95,"sma_20":16818.5,"sma_60":16590.5,"sma_120":17426.58},{"date":"2026-09-28","open":16540,"high":16790,"low":16330,"close":16640,"volume":11156,"rsi_14":40.73,"sma_20":16753.0,"sma_60":16615.17,"sma_120":17438.0},{"date":"2026-09-29","open":16480,"high":16880,"low":16360,"close":16740,"volume":6876,"rsi_14":47.66,"sma_20":16705.5,"sma_60":16635.67,"sma_120":17456.5},{"date":"2026-09-30","open":16650,"high":16980,"low":16540,"close":16830,"volume":13219,"rsi_14":51.98,"sma_20":16676.0,"sma_60":16670.83,"sma_120":17468.75},{"date":"2026-10-01","open":16860,"high":16900,"low":16570,"close":16840,"volume":7999,"rsi_14":53.44,"sma_20":16641.5,"sma_60":16701.0,"sma_120":17484.42},{"date":"2026-10-02","open":16760,"high":16940,"low":16600,"close":16830,"volume":9270,"rsi_14":54.55,"sma_20":16636.0,"sma_60":16724.5,"sma_120":17501.75},{"date":"2026-10-06","open":16740,"high":17180,"low":16720,"close":16990,"volume":24103,"rsi_14":54.92,"sma_20":16627.5,"sma_60":16759.0,"sma_120":17514.5},{"date":"2026-10-07","open":16810,"high":17180,"low":16000,"close":17120,"volume":14551,"rsi_14":66.22,"sma_20":16626.0,"sma_60":16812.33,"sma_120":17530.75},{"date":"2026-10-08","open":17130,"high":17130,"low":16620,"close":16700,"volume":18780,"rsi_14":56.98,"sma_20":16618.0,"sma_60":16853.67,"sma_120":17540.33},{"date":"2026-10-12","open":16750,"high":16840,"low":16090,"close":16670,"volume":46293,"rsi_14":57.42,"sma_20":16615.0,"sma_60":16879.17,"sma_120":17550.92},{"date":"2026-10-13","open":16500,"high":16810,"low":15720,"close":16360,"volume":36197,"rsi_14":43.32,"sma_20":16599.5,"sma_60":16901.67,"sma_120":17550.83},{"date":"2026-10-14","open":16110,"high":17200,"low":16110,"close":16510,"volume":26463,"rsi_14":50.83,"sma_20":16594.5,"sma_60":16921.0,"sma_120":17549.42},{"date":"2026-10-15","open":16390,"high":16390,"low":15740,"close":15970,"volume":31939,"rsi_14":42.96,"sma_20":16555.5,"sma_60":16923.33,"sma_120":17544.25},{"date":"2026-10-16","open":16210,"high":16320,"low":15910,"close":16110,"volume":14101,"rsi_14":50.94,"sma_20":16541.0,"sma_60":16932.33,"sma_120":17536.0},{"date":"2026-10-19","open":15710,"high":16190,"low":15710,"close":16100,"volume":10543,"rsi_14":46.12,"sma_20":16529.0,"sma_60":16950.0,"sma_120":17528.33},{"date":"2026-10-20","open":16080,"high":16200,"low":15280,"close":15410,"volume":18519,"rsi_14":27.96,"sma_20":16485.0,"sma_60":16960.17,"sma_120":17507.0},{"date":"2026-10-21","open":15570,"high":15570,"low":14830,"close":14910,"volume":19177,"rsi_14":21.32,"sma_20":16396.0,"sma_60":16958.17,"sma_120":17473.75},{"date":"2026-10-22","open":14880,"high":15230,"low":14550,"close":14660,"volume":29068,"rsi_14":17.61,"sma_20":16305.5,"sma_60":16936.0,"sma_120":17441.75},{"date":"2026-10-23","open":14487,"high":14487,"low":13482,"close":14190,"volume":100592}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.92,"pbr":0.83,"ttm_eps":null,"close":6566.2925},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.94,"pbr":0.76,"ttm_eps":null,"close":6101.2578},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.8,"pbr":0.95,"ttm_eps":null,"close":7855.7075},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.02,"pbr":0.95,"ttm_eps":null,"close":7971.3745},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.03,"pbr":0.96,"ttm_eps":null,"close":8472.5977},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.58,"pbr":1.56,"ttm_eps":null,"close":14400.5244},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.41,"pbr":1.78,"ttm_eps":null,"close":17000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.25,"pbr":1.53,"ttm_eps":null,"close":14320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.15,"pbr":1.55,"ttm_eps":null,"close":15160.0}],"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":"한라IMS","phase":"above-fold","symbol_resolved":true}