{"status":"ok","report":{"price_analysis":{"current":10080.0,"change_1d":-2.1,"change_7d":-7.1,"change_30d":-24.0,"high_30d":14460.0,"low_30d":9930.0,"position_in_range":3.0,"support":10383.0,"resistance":14007.0},"summary":"한전산업(130660)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 3286.32억. 현재가 10,080원, 전일 대비 -2.1%, 30일 -24.0%. PER 68.0배 / ROE 11.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.53만, 기관 순매도 2254.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 68.0배입니다. ROE 11.0%입니다. 시가총액 3286.32억. 매출 4270.18억, 영업이익 75.93억.","grade":"B","comment":"PER 68.0배, ROE 10.98%","per":68.0,"pbr":3.06,"roe":10.98,"eps":148.23999999999995,"revenue":427018447044.0,"operating_income":7593148606.0,"net_income":4832579117.0,"market_cap":328632081120,"profit_margin":1.13,"roa":5.06,"operating_margin":1.78,"gross_margin":17.51,"debt_ratio":1.1704123882291981,"total_assets":232984073138.0,"total_equity":107345532306.0,"total_debt":125638540832.0,"dividend_yield":1.92,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-571.38)가 시그널선(-420.53)을 하회합니다(데드크로스). 현재가가 SMA20(11446)과 SMA60(11742) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9569~13324 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.75565610859728,"macd":-571.37680254515,"macd_signal":-420.5349091181647,"sma_20":11446.5,"sma_60":11742.166666666666,"bb_upper":13324.20365073938,"bb_lower":9568.79634926062,"atr_14":507.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7.53만, 기관 순매수 -2254.00. 30일 누적: 외국인 20.30만, 기관 -5.65만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":75282.0,"institutional_flow":-2254.0,"data":[{"date":"2026-10-23","foreign_net":26483.0,"institution_net":-1052.0,"retail_net":-25431.0},{"date":"2026-10-22","foreign_net":3643.0,"institution_net":-4.0,"retail_net":-3639.0},{"date":"2026-10-21","foreign_net":27807.0,"institution_net":-1198.0,"retail_net":-26609.0},{"date":"2026-10-20","foreign_net":7744.0,"institution_net":-374.0,"retail_net":-7370.0},{"date":"2026-10-19","foreign_net":9605.0,"institution_net":374.0,"retail_net":-9979.0},{"date":"2026-10-16","foreign_net":43110.0,"institution_net":-62.0,"retail_net":-43048.0},{"date":"2026-10-15","foreign_net":-11443.0,"institution_net":-834.0,"retail_net":12277.0},{"date":"2026-10-14","foreign_net":7941.0,"institution_net":-3812.0,"retail_net":-4129.0},{"date":"2026-10-13","foreign_net":57170.0,"institution_net":-5072.0,"retail_net":-52098.0},{"date":"2026-10-12","foreign_net":50136.0,"institution_net":-1850.0,"retail_net":-48286.0},{"date":"2026-10-08","foreign_net":19019.0,"institution_net":-15270.0,"retail_net":-3749.0},{"date":"2026-10-07","foreign_net":-37601.0,"institution_net":-170.0,"retail_net":37771.0},{"date":"2026-10-06","foreign_net":25204.0,"institution_net":103.0,"retail_net":-25307.0},{"date":"2026-10-02","foreign_net":21590.0,"institution_net":-1773.0,"retail_net":-19817.0},{"date":"2026-10-01","foreign_net":7403.0,"institution_net":-220.0,"retail_net":-7183.0},{"date":"2026-09-30","foreign_net":3856.0,"institution_net":-471.0,"retail_net":-3385.0},{"date":"2026-09-29","foreign_net":24065.0,"institution_net":740.0,"retail_net":-24805.0},{"date":"2026-09-28","foreign_net":37298.0,"institution_net":-515.0,"retail_net":-36783.0},{"date":"2026-09-23","foreign_net":-16421.0,"institution_net":-12651.0,"retail_net":29072.0},{"date":"2026-09-22","foreign_net":-86132.0,"institution_net":3519.0,"retail_net":82613.0},{"date":"2026-09-21","foreign_net":5195.0,"institution_net":899.0,"retail_net":-6094.0},{"date":"2026-09-18","foreign_net":-3121.0,"institution_net":1631.0,"retail_net":1490.0},{"date":"2026-09-17","foreign_net":-1840.0,"institution_net":6993.0,"retail_net":-5153.0},{"date":"2026-09-16","foreign_net":17416.0,"institution_net":711.0,"retail_net":-18127.0},{"date":"2026-09-15","foreign_net":-26410.0,"institution_net":1986.0,"retail_net":24424.0},{"date":"2026-09-14","foreign_net":-41006.0,"institution_net":1566.0,"retail_net":39440.0},{"date":"2026-09-11","foreign_net":-42670.0,"institution_net":-43617.0,"retail_net":86287.0},{"date":"2026-09-10","foreign_net":13712.0,"institution_net":4358.0,"retail_net":-18070.0},{"date":"2026-09-09","foreign_net":113020.0,"institution_net":3340.0,"retail_net":-116360.0},{"date":"2026-09-08","foreign_net":-51755.0,"institution_net":6228.0,"retail_net":45527.0}],"periods":{"d1":{"foreign_net":26483.0,"institution_net":-1052.0,"retail_net":-25431.0},"d3":{"foreign_net":57933.0,"institution_net":-2254.0,"retail_net":-55679.0},"d7":{"foreign_net":106949.0,"institution_net":-3150.0,"retail_net":-103799.0},"d14":{"foreign_net":250408.0,"institution_net":-30994.0,"retail_net":-219414.0},"d30":{"foreign_net":203018.0,"institution_net":-56497.0,"retail_net":-146521.0}}},"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 68.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +16.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.1,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":110.5,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.0%","metrics":[{"name":"ROE","value":10.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.8,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-24.0,"unit":"%","percentile":23,"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":66,"summary":"유동비율 1.8x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.77,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.94,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":17.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 68.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +16.1%"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":10.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.17,"unit":"","threshold":"≤ 1.0","pass":false,"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":17.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 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 24 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":68.0,"current_pbr":3.06,"per_5y_high":164.39,"per_5y_low":18.42,"per_5y_avg":58.31,"per_percentile":62.5,"pbr_5y_high":12.02,"pbr_5y_low":4.99,"pbr_5y_avg":7.07,"pbr_percentile":0.0,"per_5y_median":35.09,"pbr_5y_median":6.77,"history":[{"quarter":"2024-Q2","per":18.42,"pbr":6.77},{"quarter":"2024-Q3","per":29.43,"pbr":6.97},{"quarter":"2024-Q4","per":25.32,"pbr":4.99},{"quarter":"2025-Q1","per":26.14,"pbr":5.38},{"quarter":"2025-Q2","per":40.75,"pbr":7.39},{"quarter":"2025-Q3","per":null,"pbr":6.75},{"quarter":"2025-Q4","per":83.67,"pbr":6.46},{"quarter":"2026-Q1","per":164.39,"pbr":12.02},{"quarter":"2026-Q2","per":78.39,"pbr":6.91},{"quarter":"현재","per":68.0,"pbr":3.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11753.166,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12263.3662,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9030.8281,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9214.1465,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13874.2852,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11336.7764,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":17920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11620.0,"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":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.42,"eps":638.01,"close":11753.17,"source":"reported"},{"date":"2024-07","per":23.06,"eps":638.01,"close":14712.33,"source":"reported"},{"date":"2024-08","per":18.97,"eps":638.01,"close":12105.67,"source":"reported"},{"date":"2024-09","per":29.43,"eps":416.66,"close":12263.37,"source":"reported"},{"date":"2024-10","per":28.3,"eps":416.66,"close":11790.27,"source":"reported"},{"date":"2024-11","per":24.78,"eps":416.66,"close":10324.6,"source":"reported"},{"date":"2024-12","per":25.32,"eps":356.65,"close":9030.83,"source":"reported"},{"date":"2025-01","per":32.41,"eps":356.65,"close":11558.69,"source":"reported"},{"date":"2025-02","per":29.81,"eps":356.65,"close":10632.45,"source":"reported"},{"date":"2025-03","per":26.14,"eps":352.55,"close":9214.15,"source":"reported"},{"date":"2025-04","per":34.54,"eps":352.55,"close":12176.18,"source":"reported"},{"date":"2025-05","per":31.36,"eps":352.55,"close":11056.98,"source":"reported"},{"date":"2025-06","per":40.75,"eps":340.5,"close":13874.29,"source":"reported"},{"date":"2025-07","per":35.62,"eps":340.5,"close":12127.94,"source":"reported"},{"date":"2025-08","per":35.28,"eps":340.5,"close":12012.16,"source":"reported"},{"date":"2025-12","per":83.67,"eps":124.54,"close":10420.0,"source":"reported"},{"date":"2026-01","per":110.09,"eps":124.54,"close":13710.0,"source":"reported"},{"date":"2026-02","per":193.11,"eps":124.54,"close":24050.0,"source":"reported"},{"date":"2026-03","per":164.39,"eps":109.01,"close":17920.0,"source":"reported"},{"date":"2026-04","per":184.39,"eps":109.01,"close":20100.0,"source":"reported"},{"date":"2026-05","per":128.06,"eps":109.01,"close":13960.0,"source":"reported"},{"date":"2026-06","per":78.39,"eps":148.24,"close":11620.0,"source":"reported"},{"date":"2026-07","per":69.55,"eps":148.24,"close":10310.0,"source":"reported"},{"date":"2026-08","per":82.37,"eps":148.24,"close":12210.0,"source":"reported"},{"date":"2026-09","per":82.84,"eps":148.24,"close":12280.0,"source":"reported"},{"date":"2026-10","per":67.66,"eps":148.24,"close":10030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":64.57,"std":51.06,"upper_1sd":115.62,"lower_1sd":13.51,"current":67.66,"count":26},"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":1.92,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":25,"summary":"배당성향 131%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":130.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.94,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.92,"summary":"배당수익률 1.92%","metrics":[{"name":"배당수익률","value":1.92,"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":"68.0배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"11.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:46.605686+00:00","sections":{"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.10977604078955547,"dividend_yield":null,"eps":361.47,"revenue":124664357567.0,"operating_income":15923944466.0,"net_income":11783967533.0,"market_cap":null,"profit_margin":0.09452555456090798,"operating_margin":0.12773454078437604,"roa":0.05057842527295923,"gross_margin":0.17509663766781555,"total_equity":107345532306.0,"total_assets":232984073138.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":157.2,"pbr":6.2,"roe":0.057040316916175934,"dividend_yield":1.92,"eps":166.56,"revenue":107389765661.0,"operating_income":6327432878.0,"net_income":5429935156.0,"market_cap":640600000000.0,"profit_margin":0.05056287368333417,"operating_margin":0.05892025966397923,"roa":0.024986906223444027,"gross_margin":0.11576340550219463,"total_equity":95194687715.0,"total_assets":217311223224.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004987323791028445,"dividend_yield":null,"eps":15.77,"revenue":104392919736.0,"operating_income":1719894466.0,"net_income":513996904.0,"market_cap":null,"profit_margin":0.004923675909246052,"operating_margin":0.016475202248863747,"roa":0.0025131184951372636,"gross_margin":0.07279126544421685,"total_equity":103060664504.0,"total_assets":204525534707.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1203025224941571,"dividend_yield":null,"eps":-395.56,"revenue":90571404080.0,"operating_income":-16378123204.0,"net_income":-12895320476.0,"market_cap":null,"profit_margin":-0.14237739391353377,"operating_margin":-0.18083106219192002,"roa":-0.058643398107173596,"gross_margin":-0.1081941794271453,"total_equity":107190773798.0,"total_assets":219893814005.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08766266336760956,"dividend_yield":null,"eps":322.24,"revenue":109159827531.0,"operating_income":13781728345.0,"net_income":10505141333.0,"market_cap":null,"profit_margin":0.09623633135565988,"operating_margin":0.12625274935585773,"roa":0.047887581880516256,"gross_margin":0.1840389667370516,"total_equity":119835981813.0,"total_assets":219370887409.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.054241485007590316,"dividend_yield":null,"eps":182.09,"revenue":90423990493.0,"operating_income":7451491010.0,"net_income":5936250022.0,"market_cap":null,"profit_margin":0.06564906049417873,"operating_margin":0.08240612883122918,"roa":0.028192568020198008,"gross_margin":0.14561631953214135,"total_equity":109441141244.0,"total_assets":210560812259.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.05380980758633717,"dividend_yield":null,"eps":-190.84,"revenue":92916069940.0,"operating_income":-6067926578.0,"net_income":-6221478681.0,"market_cap":null,"profit_margin":-0.06695804810747466,"operating_margin":-0.06530545880726905,"roa":-0.02828190164720184,"gross_margin":-0.0029835772130592116,"total_equity":115619790519.0,"total_assets":219980917783.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.007840629338086429,"dividend_yield":null,"eps":27.01,"revenue":82917901770.0,"operating_income":1320558580.0,"net_income":880528165.0,"market_cap":null,"profit_margin":0.01061927697401743,"operating_margin":0.015926097402500637,"roa":0.004165350632446166,"gross_margin":0.08103894490286256,"total_equity":112303251057.0,"total_assets":211393527868.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0982136496583321,"dividend_yield":null,"eps":334.29,"revenue":103764240750.0,"operating_income":13290108762.0,"net_income":10897717516.0,"market_cap":null,"profit_margin":0.10502382552247413,"operating_margin":0.12807985357903753,"roa":0.05080969239227284,"gross_margin":0.19031440701791094,"total_equity":110959296940.0,"total_assets":214481076403.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06077558547635637,"dividend_yield":null,"eps":186.19,"revenue":87928676832.0,"operating_income":7600943073.0,"net_income":6069955115.0,"market_cap":null,"profit_margin":0.06903271303169381,"operating_margin":0.08644441548372964,"roa":0.02976328519988207,"gross_margin":0.14983536299735684,"total_equity":99874893305.0,"total_assets":203941032525.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04122031419934004,"dividend_yield":null,"eps":-130.83,"revenue":90854048943.0,"operating_income":492537506.0,"net_income":-4265199674.0,"market_cap":null,"profit_margin":-0.04694562018557808,"operating_margin":0.005421194891479279,"roa":-0.020944706135271603,"gross_margin":0.06129348156507288,"total_equity":103473245094.0,"total_assets":203640941365.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07419907995370928,"dividend_yield":null,"eps":248.36,"revenue":90746195074.0,"operating_income":9794617327.0,"net_income":8096592133.0,"market_cap":null,"profit_margin":0.08922238697057815,"operating_margin":0.10793419293241849,"roa":0.04764002325262993,"gross_margin":0.16053940166990013,"total_equity":109119845395.0,"total_assets":169953572232.0}],"current_price":10080.0,"change_pct":-2.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4890.0},{"date":"2016-10-25","close":4925.0},{"date":"2016-10-26","close":4860.0},{"date":"2016-10-27","close":4875.0},{"date":"2016-10-28","close":4950.0},{"date":"2016-10-31","close":4880.0},{"date":"2016-11-01","close":4915.0},{"date":"2016-11-02","close":4915.0},{"date":"2016-11-03","close":4890.0},{"date":"2016-11-04","close":4935.0},{"date":"2016-11-07","close":5010.0},{"date":"2016-11-08","close":4985.0},{"date":"2016-11-09","close":4955.0},{"date":"2016-11-10","close":5020.0},{"date":"2016-11-11","close":5100.0},{"date":"2016-11-14","close":5100.0},{"date":"2016-11-15","close":5080.0},{"date":"2016-11-16","close":5140.0},{"date":"2016-11-17","close":5090.0},{"date":"2016-11-18","close":5090.0},{"date":"2016-11-21","close":5090.0},{"date":"2016-11-22","close":5020.0},{"date":"2016-11-23","close":4950.0},{"date":"2016-11-24","close":4885.0},{"date":"2016-11-25","close":4900.0},{"date":"2016-11-28","close":4865.0},{"date":"2016-11-29","close":4900.0},{"date":"2016-11-30","close":4870.0},{"date":"2016-12-01","close":4900.0},{"date":"2016-12-02","close":4810.0},{"date":"2016-12-05","close":4655.0},{"date":"2016-12-06","close":4640.0},{"date":"2016-12-07","close":4605.0},{"date":"2016-12-08","close":4670.0},{"date":"2016-12-09","close":4690.0},{"date":"2016-12-12","close":4735.0},{"date":"2016-12-13","close":4730.0},{"date":"2016-12-14","close":4765.0},{"date":"2016-12-15","close":4790.0},{"date":"2016-12-16","close":4825.0},{"date":"2016-12-19","close":4815.0},{"date":"2016-12-20","close":4850.0},{"date":"2016-12-21","close":4850.0},{"date":"2016-12-22","close":4830.0},{"date":"2016-12-23","close":4845.0},{"date":"2016-12-26","close":4900.0},{"date":"2016-12-27","close":4995.0},{"date":"2016-12-28","close":4810.0},{"date":"2016-12-29","close":4810.0},{"date":"2017-01-02","close":4740.0},{"date":"2017-01-03","close":4740.0},{"date":"2017-01-04","close":4770.0},{"date":"2017-01-05","close":4780.0},{"date":"2017-01-06","close":4785.0},{"date":"2017-01-09","close":4750.0},{"date":"2017-01-10","close":4680.0},{"date":"2017-01-11","close":4620.0},{"date":"2017-01-12","close":4605.0},{"date":"2017-01-13","close":4610.0},{"date":"2017-01-16","close":4600.0},{"date":"2017-01-17","close":4600.0},{"date":"2017-01-18","close":4620.0},{"date":"2017-01-19","close":4600.0},{"date":"2017-01-20","close":4580.0},{"date":"2017-01-23","close":4600.0},{"date":"2017-01-24","close":4565.0},{"date":"2017-01-25","close":4585.0},{"date":"2017-01-26","close":4585.0},{"date":"2017-01-31","close":4595.0},{"date":"2017-02-01","close":4610.0},{"date":"2017-02-02","close":4655.0},{"date":"2017-02-03","close":4640.0},{"date":"2017-02-06","close":4600.0},{"date":"2017-02-07","close":4585.0},{"date":"2017-02-08","close":4490.0},{"date":"2017-02-09","close":4470.0},{"date":"2017-02-10","close":4475.0},{"date":"2017-02-13","close":4500.0},{"date":"2017-02-14","close":4520.0},{"date":"2017-02-15","close":4560.0},{"date":"2017-02-16","close":4610.0},{"date":"2017-02-17","close":4620.0},{"date":"2017-02-20","close":4650.0},{"date":"2017-02-21","close":4645.0},{"date":"2017-02-22","close":4625.0},{"date":"2017-02-23","close":4625.0},{"date":"2017-02-24","close":4655.0},{"date":"2017-02-27","close":4610.0},{"date":"2017-02-28","close":4645.0},{"date":"2017-03-02","close":4670.0},{"date":"2017-03-03","close":4630.0},{"date":"2017-03-06","close":4530.0},{"date":"2017-03-07","close":4595.0},{"date":"2017-03-08","close":4615.0},{"date":"2017-03-09","close":4590.0},{"date":"2017-03-10","close":4575.0},{"date":"2017-03-13","close":4580.0},{"date":"2017-03-14","close":4570.0},{"date":"2017-03-15","close":4545.0},{"date":"2017-03-16","close":4505.0},{"date":"2017-03-17","close":4475.0},{"date":"2017-03-20","close":4465.0},{"date":"2017-03-21","close":4410.0},{"date":"2017-03-22","close":4420.0},{"date":"2017-03-23","close":4445.0},{"date":"2017-03-24","close":4515.0},{"date":"2017-03-27","close":4465.0},{"date":"2017-03-28","close":4495.0},{"date":"2017-03-29","close":4495.0},{"date":"2017-03-30","close":4475.0},{"date":"2017-03-31","close":4475.0},{"date":"2017-04-03","close":4485.0},{"date":"2017-04-04","close":4490.0},{"date":"2017-04-05","close":4490.0},{"date":"2017-04-06","close":4490.0},{"date":"2017-04-07","close":4475.0},{"date":"2017-04-10","close":4435.0},{"date":"2017-04-11","close":4460.0},{"date":"2017-04-12","close":4470.0},{"date":"2017-04-13","close":4455.0},{"date":"2017-04-14","close":4435.0},{"date":"2017-04-17","close":4450.0},{"date":"2017-04-18","close":4525.0},{"date":"2017-04-19","close":4535.0},{"date":"2017-04-20","close":4535.0},{"date":"2017-04-21","close":4575.0},{"date":"2017-04-24","close":4490.0},{"date":"2017-04-25","close":4450.0},{"date":"2017-04-26","close":4465.0},{"date":"2017-04-27","close":4470.0},{"date":"2017-04-28","close":4510.0},{"date":"2017-05-02","close":4520.0},{"date":"2017-05-04","close":4515.0},{"date":"2017-05-08","close":4480.0},{"date":"2017-05-10","close":4515.0},{"date":"2017-05-11","close":4495.0},{"date":"2017-05-12","close":4500.0},{"date":"2017-05-15","close":4560.0},{"date":"2017-05-16","close":4550.0},{"date":"2017-05-17","close":4530.0},{"date":"2017-05-18","close":4520.0},{"date":"2017-05-19","close":4560.0},{"date":"2017-05-22","close":4575.0},{"date":"2017-05-23","close":4600.0},{"date":"2017-05-24","close":4585.0},{"date":"2017-05-25","close":4585.0},{"date":"2017-05-26","close":4590.0},{"date":"2017-05-29","close":4620.0},{"date":"2017-05-30","close":4620.0},{"date":"2017-05-31","close":4615.0},{"date":"2017-06-01","close":4655.0},{"date":"2017-06-02","close":4675.0},{"date":"2017-06-05","close":4675.0},{"date":"2017-06-07","close":4650.0},{"date":"2017-06-08","close":4660.0},{"date":"2017-06-09","close":4660.0},{"date":"2017-06-12","close":4630.0},{"date":"2017-06-13","close":4600.0},{"date":"2017-06-14","close":4625.0},{"date":"2017-06-15","close":4710.0},{"date":"2017-06-16","close":4790.0},{"date":"2017-06-19","close":4735.0},{"date":"2017-06-20","close":4705.0},{"date":"2017-06-21","close":4630.0},{"date":"2017-06-22","close":4615.0},{"date":"2017-06-23","close":4645.0},{"date":"2017-06-26","close":4645.0},{"date":"2017-06-27","close":4645.0},{"date":"2017-06-28","close":4610.0},{"date":"2017-06-29","close":4590.0},{"date":"2017-06-30","close":4590.0},{"date":"2017-07-03","close":4590.0},{"date":"2017-07-04","close":4580.0},{"date":"2017-07-05","close":4525.0},{"date":"2017-07-06","close":4560.0},{"date":"2017-07-07","close":4570.0},{"date":"2017-07-10","close":4540.0},{"date":"2017-07-11","close":4520.0},{"date":"2017-07-12","close":4510.0},{"date":"2017-07-13","close":4550.0},{"date":"2017-07-14","close":4480.0},{"date":"2017-07-17","close":4495.0},{"date":"2017-07-18","close":4530.0},{"date":"2017-07-19","close":4580.0},{"date":"2017-07-20","close":4605.0},{"date":"2017-07-21","close":4615.0},{"date":"2017-07-24","close":4575.0},{"date":"2017-07-25","close":4565.0},{"date":"2017-07-26","close":4545.0},{"date":"2017-07-27","close":4570.0},{"date":"2017-07-28","close":4545.0},{"date":"2017-07-31","close":4550.0},{"date":"2017-08-01","close":4525.0},{"date":"2017-08-02","close":4530.0},{"date":"2017-08-03","close":4485.0},{"date":"2017-08-04","close":4485.0},{"date":"2017-08-07","close":4510.0},{"date":"2017-08-08","close":4490.0},{"date":"2017-08-09","close":4490.0},{"date":"2017-08-10","close":4475.0},{"date":"2017-08-11","close":4440.0},{"date":"2017-08-14","close":4430.0},{"date":"2017-08-16","close":4440.0},{"date":"2017-08-17","close":4465.0},{"date":"2017-08-18","close":4495.0},{"date":"2017-08-21","close":4475.0},{"date":"2017-08-22","close":4440.0},{"date":"2017-08-23","close":4445.0},{"date":"2017-08-24","close":4500.0},{"date":"2017-08-25","close":4515.0},{"date":"2017-08-28","close":4500.0},{"date":"2017-08-29","close":4500.0},{"date":"2017-08-30","close":4500.0},{"date":"2017-08-31","close":4500.0},{"date":"2017-09-01","close":4485.0},{"date":"2017-09-04","close":4460.0},{"date":"2017-09-05","close":4440.0},{"date":"2017-09-06","close":4440.0},{"date":"2017-09-07","close":4435.0},{"date":"2017-09-08","close":4425.0},{"date":"2017-09-11","close":4420.0},{"date":"2017-09-12","close":4420.0},{"date":"2017-09-13","close":4420.0},{"date":"2017-09-14","close":4325.0},{"date":"2017-09-15","close":4330.0},{"date":"2017-09-18","close":4290.0},{"date":"2017-09-19","close":4260.0},{"date":"2017-09-20","close":4220.0},{"date":"2017-09-21","close":4150.0},{"date":"2017-09-22","close":4045.0},{"date":"2017-09-25","close":3970.0},{"date":"2017-09-26","close":4075.0},{"date":"2017-09-27","close":4100.0},{"date":"2017-09-28","close":4100.0},{"date":"2017-09-29","close":4105.0},{"date":"2017-10-10","close":4130.0},{"date":"2017-10-11","close":4165.0},{"date":"2017-10-12","close":4160.0},{"date":"2017-10-13","close":4155.0},{"date":"2017-10-16","close":4110.0},{"date":"2017-10-17","close":4130.0},{"date":"2017-10-18","close":4125.0},{"date":"2017-10-19","close":4155.0},{"date":"2017-10-20","close":4180.0},{"date":"2017-10-23","close":4140.0},{"date":"2017-10-24","close":4110.0},{"date":"2017-10-25","close":4110.0},{"date":"2017-10-26","close":4105.0},{"date":"2017-10-27","close":4205.0},{"date":"2017-10-30","close":4200.0},{"date":"2017-10-31","close":4220.0},{"date":"2017-11-01","close":4205.0},{"date":"2017-11-02","close":4175.0},{"date":"2017-11-03","close":4215.0},{"date":"2017-11-06","close":4205.0},{"date":"2017-11-07","close":4225.0},{"date":"2017-11-08","close":4225.0},{"date":"2017-11-09","close":4230.0},{"date":"2017-11-10","close":4250.0},{"date":"2017-11-13","close":4230.0},{"date":"2017-11-14","close":4295.0},{"date":"2017-11-15","close":4280.0},{"date":"2017-11-16","close":4270.0},{"date":"2017-11-17","close":4270.0},{"date":"2017-11-20","close":4235.0},{"date":"2017-11-21","close":4305.0},{"date":"2017-11-22","close":4285.0},{"date":"2017-11-23","close":4310.0},{"date":"2017-11-24","close":4320.0},{"date":"2017-11-27","close":4320.0},{"date":"2017-11-28","close":4315.0},{"date":"2017-11-29","close":4330.0},{"date":"2017-11-30","close":4315.0},{"date":"2017-12-01","close":4335.0},{"date":"2017-12-04","close":4325.0},{"date":"2017-12-05","close":4340.0},{"date":"2017-12-06","close":4325.0},{"date":"2017-12-07","close":4345.0},{"date":"2017-12-08","close":4370.0},{"date":"2017-12-11","close":4370.0},{"date":"2017-12-12","close":4330.0},{"date":"2017-12-13","close":4310.0},{"date":"2017-12-14","close":4320.0},{"date":"2017-12-15","close":4290.0},{"date":"2017-12-18","close":4265.0},{"date":"2017-12-19","close":4260.0},{"date":"2017-12-20","close":4240.0},{"date":"2017-12-21","close":4230.0},{"date":"2017-12-22","close":4250.0},{"date":"2017-12-26","close":4300.0},{"date":"2017-12-27","close":4135.0},{"date":"2017-12-28","close":4090.0},{"date":"2018-01-02","close":2924.6011},{"date":"2018-01-03","close":2917.2988},{"date":"2018-01-04","close":2906.345},{"date":"2018-01-05","close":2902.6936},{"date":"2018-01-08","close":2909.9966},{"date":"2018-01-09","close":2917.2988},{"date":"2018-01-10","close":2917.2988},{"date":"2018-01-11","close":2913.6475},{"date":"2018-01-12","close":2880.7871},{"date":"2018-01-15","close":2884.4382},{"date":"2018-01-16","close":2906.345},{"date":"2018-01-17","close":2906.345},{"date":"2018-01-18","close":2909.9966},{"date":"2018-01-19","close":2939.2058},{"date":"2018-01-22","close":2924.6011},{"date":"2018-01-23","close":2939.2058},{"date":"2018-01-24","close":2964.7642},{"date":"2018-01-25","close":3026.8345},{"date":"2018-01-26","close":3037.7878},{"date":"2018-01-29","close":3037.7878},{"date":"2018-01-30","close":3041.439},{"date":"2018-01-31","close":3023.1833},{"date":"2018-02-01","close":3063.3464},{"date":"2018-02-02","close":3015.8809},{"date":"2018-02-05","close":2983.02},{"date":"2018-02-06","close":2920.9497},{"date":"2018-02-07","close":2931.9033},{"date":"2018-02-08","close":2920.9497},{"date":"2018-02-09","close":2862.531},{"date":"2018-02-12","close":2906.345},{"date":"2018-02-13","close":2880.7871},{"date":"2018-02-14","close":2866.1821},{"date":"2018-02-19","close":2888.0891},{"date":"2018-02-20","close":2891.7407},{"date":"2018-02-21","close":2906.345},{"date":"2018-02-22","close":2909.9966},{"date":"2018-02-23","close":2928.2522},{"date":"2018-02-26","close":2942.8572},{"date":"2018-02-27","close":2939.2058},{"date":"2018-02-28","close":2924.6011},{"date":"2018-03-02","close":2899.043},{"date":"2018-03-05","close":2884.4382},{"date":"2018-03-06","close":2899.043},{"date":"2018-03-07","close":2895.3916},{"date":"2018-03-08","close":2895.3916},{"date":"2018-03-09","close":2899.043},{"date":"2018-03-12","close":2920.9497},{"date":"2018-03-13","close":2924.6011},{"date":"2018-03-14","close":2920.9497},{"date":"2018-03-15","close":2924.6011},{"date":"2018-03-16","close":2920.9497},{"date":"2018-03-19","close":2909.9966},{"date":"2018-03-20","close":2731.0884},{"date":"2018-03-21","close":2734.7395},{"date":"2018-03-22","close":2639.8088},{"date":"2018-03-23","close":2285.6436},{"date":"2018-03-26","close":2355.0159},{"date":"2018-03-27","close":2438.9929},{"date":"2018-03-28","close":2449.9468},{"date":"2018-03-29","close":2479.1562},{"date":"2018-03-30","close":2603.2966},{"date":"2018-04-02","close":2555.8311},{"date":"2018-04-03","close":2570.436},{"date":"2018-04-04","close":2555.8311},{"date":"2018-04-05","close":2541.2268},{"date":"2018-04-06","close":2515.6685},{"date":"2018-04-09","close":2519.3191},{"date":"2018-04-10","close":2438.9929},{"date":"2018-04-11","close":2424.3884},{"date":"2018-04-12","close":2373.2717},{"date":"2018-04-13","close":2431.6909},{"date":"2018-04-16","close":2460.9001},{"date":"2018-04-17","close":2508.366},{"date":"2018-04-18","close":2475.5051},{"date":"2018-04-19","close":2592.3433},{"date":"2018-04-20","close":2658.0645},{"date":"2018-04-23","close":2767.6003},{"date":"2018-04-24","close":2694.5764},{"date":"2018-04-25","close":2760.2976},{"date":"2018-04-26","close":2939.2058},{"date":"2018-04-27","close":2847.926},{"date":"2018-04-30","close":3015.8809},{"date":"2018-05-02","close":3286.0688},{"date":"2018-05-03","close":3140.021},{"date":"2018-05-04","close":3256.8591},{"date":"2018-05-08","close":3154.626},{"date":"2018-05-09","close":3045.0903},{"date":"2018-05-10","close":3099.8582},{"date":"2018-05-11","close":3183.8357},{"date":"2018-05-14","close":3213.0452},{"date":"2018-05-15","close":3410.2092},{"date":"2018-05-16","close":3077.9512},{"date":"2018-05-17","close":3099.8582},{"date":"2018-05-18","close":3096.207},{"date":"2018-05-21","close":2986.6714},{"date":"2018-05-23","close":3008.5784},{"date":"2018-05-24","close":2979.3689},{"date":"2018-05-25","close":2847.926},{"date":"2018-05-28","close":3172.8818},{"date":"2018-05-29","close":3012.2295},{"date":"2018-05-30","close":3070.6487},{"date":"2018-05-31","close":3026.8345},{"date":"2018-06-01","close":2950.1594},{"date":"2018-06-04","close":2961.1133},{"date":"2018-06-05","close":3004.9272},{"date":"2018-06-07","close":2993.9739},{"date":"2018-06-08","close":2972.0664},{"date":"2018-06-11","close":3048.7412},{"date":"2018-06-12","close":2983.02},{"date":"2018-06-14","close":2928.2522},{"date":"2018-06-15","close":2964.7642},{"date":"2018-06-18","close":2884.4382},{"date":"2018-06-19","close":2840.6238},{"date":"2018-06-20","close":2855.2285},{"date":"2018-06-21","close":2815.0657},{"date":"2018-06-22","close":2796.8098},{"date":"2018-06-25","close":2826.019},{"date":"2018-06-26","close":2767.6003},{"date":"2018-06-27","close":2658.0645},{"date":"2018-06-28","close":2548.5288},{"date":"2018-06-29","close":2563.1335},{"date":"2018-07-02","close":2482.8076},{"date":"2018-07-03","close":2482.8076},{"date":"2018-07-04","close":2486.4587},{"date":"2018-07-05","close":2479.1562},{"date":"2018-07-06","close":2497.4124},{"date":"2018-07-09","close":2420.7373},{"date":"2018-07-10","close":2490.1099},{"date":"2018-07-11","close":2486.4587},{"date":"2018-07-12","close":2497.4124},{"date":"2018-07-13","close":2533.9241},{"date":"2018-07-16","close":2512.0173},{"date":"2018-07-17","close":2522.9705},{"date":"2018-07-18","close":2508.366},{"date":"2018-07-19","close":2479.1562},{"date":"2018-07-20","close":2468.2026},{"date":"2018-07-23","close":2435.3418},{"date":"2018-07-24","close":2530.2729},{"date":"2018-07-25","close":2530.2729},{"date":"2018-07-26","close":2621.5525},{"date":"2018-07-27","close":2581.3896},{"date":"2018-07-30","close":2621.5525},{"date":"2018-07-31","close":2617.9014},{"date":"2018-08-01","close":2603.2966},{"date":"2018-08-02","close":2588.6917},{"date":"2018-08-03","close":2606.9478},{"date":"2018-08-06","close":2621.5525},{"date":"2018-08-07","close":2592.3433},{"date":"2018-08-08","close":2610.5994},{"date":"2018-08-09","close":2599.6455},{"date":"2018-08-10","close":2628.8552},{"date":"2018-08-13","close":2559.4827},{"date":"2018-08-14","close":2581.3896},{"date":"2018-08-16","close":2577.7383},{"date":"2018-08-17","close":2603.2966},{"date":"2018-08-20","close":2588.6917},{"date":"2018-08-21","close":2595.9944},{"date":"2018-08-22","close":2599.6455},{"date":"2018-08-23","close":2574.0872},{"date":"2018-08-24","close":2577.7383},{"date":"2018-08-27","close":2559.4827},{"date":"2018-08-28","close":2552.1797},{"date":"2018-08-29","close":2563.1335},{"date":"2018-08-30","close":2563.1335},{"date":"2018-08-31","close":2544.8777},{"date":"2018-09-03","close":2570.436},{"date":"2018-09-04","close":2570.436},{"date":"2018-09-05","close":2566.7849},{"date":"2018-09-06","close":2574.0872},{"date":"2018-09-07","close":2574.0872},{"date":"2018-09-10","close":2639.8088},{"date":"2018-09-11","close":2610.5994},{"date":"2018-09-12","close":2628.8552},{"date":"2018-09-13","close":2661.7153},{"date":"2018-09-14","close":2665.3667},{"date":"2018-09-17","close":2698.2275},{"date":"2018-09-18","close":2709.1814},{"date":"2018-09-19","close":2632.5061},{"date":"2018-09-20","close":2636.1575},{"date":"2018-09-21","close":2654.4133},{"date":"2018-09-27","close":2687.2742},{"date":"2018-09-28","close":2738.3911},{"date":"2018-10-01","close":2767.6003},{"date":"2018-10-02","close":2745.6934},{"date":"2018-10-04","close":2712.8325},{"date":"2018-10-05","close":2687.2742},{"date":"2018-10-08","close":2855.2285},{"date":"2018-10-10","close":2738.3911},{"date":"2018-10-11","close":2599.6455},{"date":"2018-10-12","close":2654.4133},{"date":"2018-10-15","close":2606.9478},{"date":"2018-10-16","close":2625.2039},{"date":"2018-10-17","close":2632.5061},{"date":"2018-10-18","close":2628.8552},{"date":"2018-10-19","close":2617.9014},{"date":"2018-10-22","close":2585.0408},{"date":"2018-10-23","close":2563.1335},{"date":"2018-10-24","close":2563.1335},{"date":"2018-10-25","close":2548.5288},{"date":"2018-10-26","close":2460.9001},{"date":"2018-10-29","close":2409.7834},{"date":"2018-10-30","close":2417.0862},{"date":"2018-10-31","close":2420.7373},{"date":"2018-11-01","close":2424.3884},{"date":"2018-11-02","close":2497.4124},{"date":"2018-11-05","close":2482.8076},{"date":"2018-11-06","close":2475.5051},{"date":"2018-11-07","close":2490.1099},{"date":"2018-11-08","close":2548.5288},{"date":"2018-11-09","close":2566.7849},{"date":"2018-11-12","close":2555.8311},{"date":"2018-11-13","close":2563.1335},{"date":"2018-11-14","close":2519.3191},{"date":"2018-11-15","close":2574.0872},{"date":"2018-11-16","close":2592.3433},{"date":"2018-11-19","close":2617.9014},{"date":"2018-11-20","close":2606.9478},{"date":"2018-11-21","close":2603.2966},{"date":"2018-11-22","close":2603.2966},{"date":"2018-11-23","close":2595.9944},{"date":"2018-11-26","close":2610.5994},{"date":"2018-11-27","close":2606.9478},{"date":"2018-11-28","close":2636.1575},{"date":"2018-11-29","close":2647.1108},{"date":"2018-11-30","close":2647.1108},{"date":"2018-12-03","close":2658.0645},{"date":"2018-12-04","close":2658.0645},{"date":"2018-12-05","close":2658.0645},{"date":"2018-12-06","close":2643.46},{"date":"2018-12-07","close":2676.3206},{"date":"2018-12-10","close":2650.762},{"date":"2018-12-11","close":2625.2039},{"date":"2018-12-12","close":2658.0645},{"date":"2018-12-13","close":2727.437},{"date":"2018-12-14","close":2687.2742},{"date":"2018-12-17","close":2639.8088},{"date":"2018-12-18","close":2676.3206},{"date":"2018-12-19","close":2698.2275},{"date":"2018-12-20","close":2672.6692},{"date":"2018-12-21","close":2694.5764},{"date":"2018-12-24","close":2698.2275},{"date":"2018-12-26","close":2661.7153},{"date":"2018-12-27","close":2726.0381},{"date":"2018-12-28","close":2722.2092},{"date":"2019-01-02","close":2680.0933},{"date":"2019-01-03","close":2699.2368},{"date":"2019-01-04","close":2672.4363},{"date":"2019-01-07","close":2680.0933},{"date":"2019-01-08","close":2680.0933},{"date":"2019-01-09","close":2687.751},{"date":"2019-01-10","close":2687.751},{"date":"2019-01-11","close":2691.5798},{"date":"2019-01-14","close":2683.9224},{"date":"2019-01-15","close":2683.9224},{"date":"2019-01-16","close":2775.8115},{"date":"2019-01-17","close":2768.1538},{"date":"2019-01-18","close":2791.1257},{"date":"2019-01-21","close":2802.6121},{"date":"2019-01-22","close":2783.4683},{"date":"2019-01-23","close":2810.2695},{"date":"2019-01-24","close":2833.2417},{"date":"2019-01-25","close":2837.0703},{"date":"2019-01-28","close":2817.9268},{"date":"2019-01-29","close":2817.9268},{"date":"2019-01-30","close":2825.5842},{"date":"2019-01-31","close":2817.9268},{"date":"2019-02-01","close":2817.9268},{"date":"2019-02-07","close":2990.2188},{"date":"2019-02-08","close":3097.4224},{"date":"2019-02-11","close":3105.0798},{"date":"2019-02-12","close":3177.8252},{"date":"2019-02-13","close":3231.427},{"date":"2019-02-14","close":3108.9087},{"date":"2019-02-15","close":3166.3394},{"date":"2019-02-18","close":3162.5105},{"date":"2019-02-19","close":3158.6814},{"date":"2019-02-20","close":3158.6814},{"date":"2019-02-21","close":3154.8528},{"date":"2019-02-22","close":3139.5381},{"date":"2019-02-25","close":3024.677},{"date":"2019-02-26","close":3070.6213},{"date":"2019-02-27","close":3085.9365},{"date":"2019-02-28","close":2948.103},{"date":"2019-03-04","close":3020.8486},{"date":"2019-03-05","close":3032.3342},{"date":"2019-03-06","close":3017.0195},{"date":"2019-03-07","close":2940.4453},{"date":"2019-03-08","close":2936.6167},{"date":"2019-03-11","close":2917.4734},{"date":"2019-03-12","close":2971.0752},{"date":"2019-03-13","close":3024.677},{"date":"2019-03-14","close":3009.3621},{"date":"2019-03-15","close":2982.5613},{"date":"2019-03-18","close":2994.0476},{"date":"2019-03-19","close":2948.103},{"date":"2019-03-20","close":2932.7878},{"date":"2019-03-21","close":2902.1582},{"date":"2019-03-22","close":2902.1582},{"date":"2019-03-25","close":2856.2139},{"date":"2019-03-26","close":2825.5842},{"date":"2019-03-27","close":2768.1538},{"date":"2019-03-28","close":2752.8391},{"date":"2019-03-29","close":2764.325},{"date":"2019-04-01","close":2726.0381},{"date":"2019-04-02","close":2733.6951},{"date":"2019-04-03","close":2764.325},{"date":"2019-04-04","close":2783.4683},{"date":"2019-04-05","close":2775.8115},{"date":"2019-04-08","close":2722.2092},{"date":"2019-04-09","close":2729.8667},{"date":"2019-04-10","close":2749.0103},{"date":"2019-04-11","close":2764.325},{"date":"2019-04-12","close":2764.325},{"date":"2019-04-15","close":2791.1257},{"date":"2019-04-16","close":2794.9546},{"date":"2019-04-17","close":2783.4683},{"date":"2019-04-18","close":2760.4961},{"date":"2019-04-19","close":2764.325},{"date":"2019-04-22","close":2745.1814},{"date":"2019-04-23","close":2771.9827},{"date":"2019-04-24","close":2756.668},{"date":"2019-04-25","close":2745.1814},{"date":"2019-04-26","close":2756.668},{"date":"2019-04-29","close":2783.4683},{"date":"2019-04-30","close":2775.8115},{"date":"2019-05-02","close":2764.325},{"date":"2019-05-03","close":2764.325},{"date":"2019-05-07","close":2733.6951},{"date":"2019-05-08","close":2760.4961},{"date":"2019-05-09","close":2726.0381},{"date":"2019-05-10","close":2691.5798},{"date":"2019-05-13","close":2695.4084},{"date":"2019-05-14","close":2699.2368},{"date":"2019-05-15","close":2722.2092},{"date":"2019-05-16","close":2695.4084},{"date":"2019-05-17","close":2680.0933},{"date":"2019-05-20","close":2649.4639},{"date":"2019-05-21","close":2676.2646},{"date":"2019-05-22","close":2680.0933},{"date":"2019-05-23","close":2660.9502},{"date":"2019-05-24","close":2660.9502},{"date":"2019-05-27","close":2622.6626},{"date":"2019-05-28","close":2660.9502},{"date":"2019-05-29","close":2641.8062},{"date":"2019-05-30","close":2630.3203},{"date":"2019-05-31","close":2637.9778},{"date":"2019-06-03","close":2664.7791},{"date":"2019-06-04","close":2649.4639},{"date":"2019-06-05","close":2653.2927},{"date":"2019-06-07","close":2653.2927},{"date":"2019-06-10","close":2680.0933},{"date":"2019-06-11","close":2726.0381},{"date":"2019-06-12","close":2749.0103},{"date":"2019-06-13","close":2695.4084},{"date":"2019-06-14","close":2680.0933},{"date":"2019-06-17","close":2680.0933},{"date":"2019-06-18","close":2745.1814},{"date":"2019-06-19","close":2752.8391},{"date":"2019-06-20","close":2745.1814},{"date":"2019-06-21","close":2764.325},{"date":"2019-06-24","close":2806.4409},{"date":"2019-06-25","close":2768.1538},{"date":"2019-06-26","close":2787.2974},{"date":"2019-06-27","close":2779.6399},{"date":"2019-06-28","close":2764.325},{"date":"2019-07-01","close":2768.1538},{"date":"2019-07-02","close":2783.4683},{"date":"2019-07-03","close":2741.3528},{"date":"2019-07-04","close":2710.7229},{"date":"2019-07-05","close":2749.0103},{"date":"2019-07-08","close":2664.7791},{"date":"2019-07-09","close":2634.1494},{"date":"2019-07-10","close":2695.4084},{"date":"2019-07-11","close":2676.2646},{"date":"2019-07-12","close":2683.9224},{"date":"2019-07-15","close":2641.8062},{"date":"2019-07-16","close":2641.8062},{"date":"2019-07-17","close":2615.0054},{"date":"2019-07-18","close":2645.6353},{"date":"2019-07-19","close":2641.8062},{"date":"2019-07-22","close":2626.4917},{"date":"2019-07-23","close":2645.6353},{"date":"2019-07-24","close":2641.8062},{"date":"2019-07-25","close":2641.8062},{"date":"2019-07-26","close":2615.0054},{"date":"2019-07-29","close":2530.7742},{"date":"2019-07-30","close":2588.2048},{"date":"2019-07-31","close":2572.8896},{"date":"2019-08-01","close":2553.7463},{"date":"2019-08-02","close":2561.4038},{"date":"2019-08-05","close":2473.3435},{"date":"2019-08-06","close":2450.3713},{"date":"2019-08-07","close":2446.5427},{"date":"2019-08-08","close":2473.3435},{"date":"2019-08-09","close":2473.3435},{"date":"2019-08-12","close":2469.5146},{"date":"2019-08-13","close":2469.5146},{"date":"2019-08-14","close":2446.5427},{"date":"2019-08-16","close":2450.3713},{"date":"2019-08-19","close":2461.8572},{"date":"2019-08-20","close":2546.0889},{"date":"2019-08-21","close":2549.9177},{"date":"2019-08-22","close":2553.7463},{"date":"2019-08-23","close":2557.575},{"date":"2019-08-26","close":2481.0007},{"date":"2019-08-27","close":2507.8018},{"date":"2019-08-28","close":2507.8018},{"date":"2019-08-29","close":2515.4592},{"date":"2019-08-30","close":2515.4592},{"date":"2019-09-02","close":2492.4871},{"date":"2019-09-03","close":2496.3157},{"date":"2019-09-04","close":2503.9731},{"date":"2019-09-05","close":2507.8018},{"date":"2019-09-06","close":2488.6582},{"date":"2019-09-09","close":2503.9731},{"date":"2019-09-10","close":2565.2324},{"date":"2019-09-11","close":2580.5471},{"date":"2019-09-16","close":2588.2048},{"date":"2019-09-17","close":2584.376},{"date":"2019-09-18","close":2641.8062},{"date":"2019-09-19","close":2618.834},{"date":"2019-09-20","close":2607.3484},{"date":"2019-09-23","close":2637.9778},{"date":"2019-09-24","close":2626.4917},{"date":"2019-09-25","close":2622.6626},{"date":"2019-09-26","close":2626.4917},{"date":"2019-09-27","close":2630.3203},{"date":"2019-09-30","close":2603.5195},{"date":"2019-10-01","close":2603.5195},{"date":"2019-10-02","close":2603.5195},{"date":"2019-10-04","close":2603.5195},{"date":"2019-10-07","close":2603.5195},{"date":"2019-10-08","close":2603.5195},{"date":"2019-10-10","close":2603.5195},{"date":"2019-10-11","close":2603.5195},{"date":"2019-10-14","close":2603.5195},{"date":"2019-10-15","close":2603.5195},{"date":"2019-10-16","close":2603.5195},{"date":"2019-10-17","close":2603.5195},{"date":"2019-10-18","close":2603.5195},{"date":"2019-10-21","close":2603.5195},{"date":"2019-10-22","close":2603.5195},{"date":"2019-10-23","close":2549.9177},{"date":"2019-10-24","close":2511.6306},{"date":"2019-10-25","close":2515.4592},{"date":"2019-10-28","close":2488.6582},{"date":"2019-10-29","close":2488.6582},{"date":"2019-10-30","close":2500.144},{"date":"2019-10-31","close":2496.3157},{"date":"2019-11-01","close":2530.7742},{"date":"2019-11-04","close":2741.3528},{"date":"2019-11-05","close":2703.0657},{"date":"2019-11-06","close":2668.6077},{"date":"2019-11-07","close":2618.834},{"date":"2019-11-08","close":2641.8062},{"date":"2019-11-11","close":2657.1213},{"date":"2019-11-12","close":2676.2646},{"date":"2019-11-13","close":2706.8945},{"date":"2019-11-14","close":2741.3528},{"date":"2019-11-15","close":2745.1814},{"date":"2019-11-18","close":2802.6121},{"date":"2019-11-19","close":2783.4683},{"date":"2019-11-20","close":2768.1538},{"date":"2019-11-21","close":2760.4961},{"date":"2019-11-22","close":2729.8667},{"date":"2019-11-25","close":2756.668},{"date":"2019-11-26","close":2817.9268},{"date":"2019-11-27","close":2817.9268},{"date":"2019-11-28","close":2718.3806},{"date":"2019-11-29","close":2664.7791},{"date":"2019-12-02","close":2695.4084},{"date":"2019-12-03","close":2680.0933},{"date":"2019-12-04","close":2664.7791},{"date":"2019-12-05","close":2626.4917},{"date":"2019-12-06","close":2649.4639},{"date":"2019-12-09","close":2683.9224},{"date":"2019-12-10","close":2680.0933},{"date":"2019-12-11","close":2672.4363},{"date":"2019-12-12","close":2703.0657},{"date":"2019-12-13","close":2710.7229},{"date":"2019-12-16","close":2691.5798},{"date":"2019-12-17","close":2710.7229},{"date":"2019-12-18","close":2741.3528},{"date":"2019-12-19","close":2745.1814},{"date":"2019-12-20","close":2779.6399},{"date":"2019-12-23","close":2779.6399},{"date":"2019-12-24","close":2760.4961},{"date":"2019-12-26","close":2802.6121},{"date":"2019-12-27","close":2877.7183},{"date":"2019-12-30","close":2857.3088},{"date":"2020-01-02","close":2840.9819},{"date":"2020-01-03","close":2828.7361},{"date":"2020-01-06","close":2783.8354},{"date":"2020-01-07","close":2779.7539},{"date":"2020-01-08","close":2710.3616},{"date":"2020-01-09","close":2726.6892},{"date":"2020-01-10","close":2767.5081},{"date":"2020-01-13","close":2791.999},{"date":"2020-01-14","close":2816.49},{"date":"2020-01-15","close":2824.6541},{"date":"2020-01-16","close":2836.8999},{"date":"2020-01-17","close":2845.0637},{"date":"2020-01-20","close":2836.8999},{"date":"2020-01-21","close":2804.2449},{"date":"2020-01-22","close":2824.6541},{"date":"2020-01-23","close":2832.8179},{"date":"2020-01-28","close":2775.6719},{"date":"2020-01-29","close":2771.5898},{"date":"2020-01-30","close":2698.1165},{"date":"2020-01-31","close":2694.0344},{"date":"2020-02-03","close":2710.3616},{"date":"2020-02-04","close":2734.853},{"date":"2020-02-05","close":2653.2156},{"date":"2020-02-06","close":2702.198},{"date":"2020-02-07","close":2677.707},{"date":"2020-02-10","close":2689.9526},{"date":"2020-02-11","close":2685.8704},{"date":"2020-02-12","close":2694.0344},{"date":"2020-02-13","close":2669.5432},{"date":"2020-02-14","close":2694.0344},{"date":"2020-02-17","close":2698.1165},{"date":"2020-02-18","close":2661.3794},{"date":"2020-02-19","close":2661.3794},{"date":"2020-02-20","close":2653.2156},{"date":"2020-02-21","close":2587.9058},{"date":"2020-02-24","close":2436.8765},{"date":"2020-02-25","close":2502.1865},{"date":"2020-02-26","close":2583.824},{"date":"2020-02-27","close":2677.707},{"date":"2020-02-28","close":2530.7593},{"date":"2020-03-02","close":2514.4319},{"date":"2020-03-03","close":2543.0054},{"date":"2020-03-04","close":2547.0872},{"date":"2020-03-05","close":2547.0872},{"date":"2020-03-06","close":2498.1047},{"date":"2020-03-09","close":2498.1047},{"date":"2020-03-10","close":2457.2861},{"date":"2020-03-11","close":2428.7126},{"date":"2020-03-12","close":2428.7126},{"date":"2020-03-13","close":2228.7012},{"date":"2020-03-16","close":2236.8647},{"date":"2020-03-17","close":2151.1455},{"date":"2020-03-18","close":2089.9177},{"date":"2020-03-19","close":1865.4148},{"date":"2020-03-20","close":2012.3619},{"date":"2020-03-23","close":1971.5432},{"date":"2020-03-24","close":1979.7069},{"date":"2020-03-25","close":2159.3096},{"date":"2020-03-26","close":2155.2278},{"date":"2020-03-27","close":2155.2278},{"date":"2020-03-30","close":2367.4846},{"date":"2020-03-31","close":2342.9934},{"date":"2020-04-01","close":2277.6836},{"date":"2020-04-02","close":2294.011},{"date":"2020-04-03","close":2306.2568},{"date":"2020-04-06","close":2359.321},{"date":"2020-04-07","close":2412.3853},{"date":"2020-04-08","close":2424.6311},{"date":"2020-04-09","close":2424.6311},{"date":"2020-04-10","close":2440.9583},{"date":"2020-04-13","close":2481.7771},{"date":"2020-04-14","close":2543.0054},{"date":"2020-04-16","close":2502.1865},{"date":"2020-04-17","close":2538.9233},{"date":"2020-04-20","close":2547.0872},{"date":"2020-04-21","close":2481.7771},{"date":"2020-04-22","close":2510.3501},{"date":"2020-04-23","close":2587.9058},{"date":"2020-04-24","close":2543.0054},{"date":"2020-04-27","close":2591.9873},{"date":"2020-04-28","close":2640.97},{"date":"2020-04-29","close":2685.8704},{"date":"2020-05-04","close":2710.3616},{"date":"2020-05-06","close":2698.1165},{"date":"2020-05-07","close":2698.1165},{"date":"2020-05-08","close":2702.198},{"date":"2020-05-11","close":2685.8704},{"date":"2020-05-12","close":2653.2156},{"date":"2020-05-13","close":2628.7246},{"date":"2020-05-14","close":2612.397},{"date":"2020-05-15","close":2591.9873},{"date":"2020-05-18","close":2612.397},{"date":"2020-05-19","close":2657.2976},{"date":"2020-05-20","close":2681.7888},{"date":"2020-05-21","close":2734.853},{"date":"2020-05-22","close":2726.6892},{"date":"2020-05-25","close":2771.5898},{"date":"2020-05-26","close":2775.6719},{"date":"2020-05-27","close":2771.5898},{"date":"2020-05-28","close":2755.2625},{"date":"2020-05-29","close":2767.5081},{"date":"2020-06-01","close":2787.9172},{"date":"2020-06-02","close":2775.6719},{"date":"2020-06-03","close":2783.8354},{"date":"2020-06-04","close":2775.6719},{"date":"2020-06-05","close":2767.5081},{"date":"2020-06-08","close":2771.5898},{"date":"2020-06-09","close":2783.8354},{"date":"2020-06-10","close":2734.853},{"date":"2020-06-11","close":2612.397},{"date":"2020-06-12","close":2596.0693},{"date":"2020-06-15","close":2526.6777},{"date":"2020-06-16","close":2632.8062},{"date":"2020-06-17","close":2596.0693},{"date":"2020-06-18","close":2591.9873},{"date":"2020-06-19","close":2604.2334},{"date":"2020-06-22","close":2604.2334},{"date":"2020-06-23","close":2604.2334},{"date":"2020-06-24","close":2604.2334},{"date":"2020-06-25","close":2571.5784},{"date":"2020-06-26","close":2604.2334},{"date":"2020-06-29","close":2559.3323},{"date":"2020-06-30","close":2596.0693},{"date":"2020-07-01","close":2628.7246},{"date":"2020-07-02","close":2604.2334},{"date":"2020-07-03","close":2608.3152},{"date":"2020-07-06","close":2698.1165},{"date":"2020-07-07","close":2677.707},{"date":"2020-07-08","close":2673.625},{"date":"2020-07-09","close":2689.9526},{"date":"2020-07-10","close":2677.707},{"date":"2020-07-13","close":2718.5256},{"date":"2020-07-14","close":2694.0344},{"date":"2020-07-15","close":2681.7888},{"date":"2020-07-16","close":2677.707},{"date":"2020-07-17","close":2681.7888},{"date":"2020-07-20","close":2694.0344},{"date":"2020-07-21","close":2689.9526},{"date":"2020-07-22","close":2689.9526},{"date":"2020-07-23","close":2661.3794},{"date":"2020-07-24","close":2632.8062},{"date":"2020-07-27","close":2628.7246},{"date":"2020-07-28","close":2616.4788},{"date":"2020-07-29","close":2645.0518},{"date":"2020-07-30","close":2640.97},{"date":"2020-07-31","close":2636.8882},{"date":"2020-08-03","close":2636.8882},{"date":"2020-08-04","close":2632.8062},{"date":"2020-08-05","close":2632.8062},{"date":"2020-08-06","close":2632.8062},{"date":"2020-08-07","close":2649.134},{"date":"2020-08-10","close":2681.7888},{"date":"2020-08-11","close":2747.0986},{"date":"2020-08-12","close":2747.0986},{"date":"2020-08-13","close":2755.2625},{"date":"2020-08-14","close":2755.2625},{"date":"2020-08-18","close":2677.707},{"date":"2020-08-19","close":2689.9526},{"date":"2020-08-20","close":2608.3152},{"date":"2020-08-21","close":2689.9526},{"date":"2020-08-24","close":2685.8704},{"date":"2020-08-25","close":2718.5256},{"date":"2020-08-26","close":2714.4436},{"date":"2020-08-27","close":2714.4436},{"date":"2020-08-28","close":2706.2798},{"date":"2020-08-31","close":2694.0344},{"date":"2020-09-01","close":2694.0344},{"date":"2020-09-02","close":2698.1165},{"date":"2020-09-03","close":2734.853},{"date":"2020-09-04","close":2857.3088},{"date":"2020-09-07","close":2967.5193},{"date":"2020-09-08","close":2963.4377},{"date":"2020-09-09","close":3053.2388},{"date":"2020-09-10","close":3049.157},{"date":"2020-09-11","close":2947.1101},{"date":"2020-09-14","close":2926.7009},{"date":"2020-09-15","close":2947.1101},{"date":"2020-09-16","close":2975.6831},{"date":"2020-09-17","close":2959.3562},{"date":"2020-09-18","close":2947.1101},{"date":"2020-09-21","close":2885.8823},{"date":"2020-09-22","close":2849.1455},{"date":"2020-09-23","close":2849.1455},{"date":"2020-09-24","close":2796.0808},{"date":"2020-09-25","close":2820.5723},{"date":"2020-09-28","close":2828.7361},{"date":"2020-09-29","close":2857.3088},{"date":"2020-10-05","close":2894.0459},{"date":"2020-10-06","close":2894.0459},{"date":"2020-10-07","close":2910.3735},{"date":"2020-10-08","close":2963.4377},{"date":"2020-10-12","close":3012.4202},{"date":"2020-10-13","close":3024.6658},{"date":"2020-10-14","close":3081.812},{"date":"2020-10-15","close":3081.812},{"date":"2020-10-16","close":3020.584},{"date":"2020-10-19","close":3008.3379},{"date":"2020-10-20","close":3024.6658},{"date":"2020-10-21","close":3024.6658},{"date":"2020-10-22","close":3004.2563},{"date":"2020-10-23","close":3020.584},{"date":"2020-10-26","close":2996.0928},{"date":"2020-10-27","close":2975.6831},{"date":"2020-10-28","close":2967.5193},{"date":"2020-10-29","close":2996.0928},{"date":"2020-10-30","close":2987.929},{"date":"2020-11-02","close":2996.0928},{"date":"2020-11-03","close":3077.73},{"date":"2020-11-04","close":3081.812},{"date":"2020-11-05","close":3094.0574},{"date":"2020-11-06","close":3085.8938},{"date":"2020-11-09","close":3102.2217},{"date":"2020-11-10","close":3102.2217},{"date":"2020-11-11","close":3126.7124},{"date":"2020-11-12","close":3147.1218},{"date":"2020-11-13","close":3126.7124},{"date":"2020-11-16","close":3110.3853},{"date":"2020-11-17","close":3102.2217},{"date":"2020-11-18","close":3102.2217},{"date":"2020-11-19","close":3106.3032},{"date":"2020-11-20","close":3134.8762},{"date":"2020-11-23","close":3216.5137},{"date":"2020-11-24","close":3265.4961},{"date":"2020-11-25","close":3249.1687},{"date":"2020-11-26","close":3232.8411},{"date":"2020-11-27","close":3253.2507},{"date":"2020-11-30","close":3261.4146},{"date":"2020-12-01","close":3265.4961},{"date":"2020-12-02","close":3261.4146},{"date":"2020-12-03","close":3265.4961},{"date":"2020-12-04","close":3265.4961},{"date":"2020-12-07","close":3220.5959},{"date":"2020-12-08","close":3241.0049},{"date":"2020-12-09","close":3245.0867},{"date":"2020-12-10","close":3261.4146},{"date":"2020-12-11","close":3265.4961},{"date":"2020-12-14","close":3387.9521},{"date":"2020-12-15","close":3330.8059},{"date":"2020-12-16","close":3347.1335},{"date":"2020-12-17","close":3457.344},{"date":"2020-12-18","close":4351.2734},{"date":"2020-12-21","close":4367.6011},{"date":"2020-12-22","close":4098.1978},{"date":"2020-12-23","close":3796.1394},{"date":"2020-12-24","close":3836.9578},{"date":"2020-12-28","close":3934.9229},{"date":"2020-12-29","close":4010.0037},{"date":"2020-12-30","close":4065.4614},{"date":"2021-01-04","close":3967.344},{"date":"2021-01-05","close":3980.1421},{"date":"2021-01-06","close":4022.8018},{"date":"2021-01-07","close":4001.4717},{"date":"2021-01-08","close":3928.9507},{"date":"2021-01-11","close":3796.7061},{"date":"2021-01-12","close":3715.6521},{"date":"2021-01-13","close":3749.78},{"date":"2021-01-14","close":3779.6421},{"date":"2021-01-15","close":3702.8545},{"date":"2021-01-18","close":3634.5991},{"date":"2021-01-19","close":3677.2585},{"date":"2021-01-20","close":3792.4395},{"date":"2021-01-21","close":3766.8438},{"date":"2021-01-22","close":4223.3018},{"date":"2021-01-25","close":4253.1636},{"date":"2021-01-26","close":4061.1958},{"date":"2021-01-27","close":4022.8018},{"date":"2021-01-28","close":3997.2061},{"date":"2021-01-29","close":3847.8972},{"date":"2021-02-01","close":3830.8335},{"date":"2021-02-02","close":3924.6851},{"date":"2021-02-03","close":3958.8125},{"date":"2021-02-04","close":3933.2163},{"date":"2021-02-05","close":4095.323},{"date":"2021-02-08","close":4308.6211},{"date":"2021-02-09","close":4133.7163},{"date":"2021-02-10","close":4039.8652},{"date":"2021-02-15","close":4133.7163},{"date":"2021-02-16","close":4095.323},{"date":"2021-02-17","close":4197.7061},{"date":"2021-02-18","close":4206.2378},{"date":"2021-02-19","close":4155.0464},{"date":"2021-02-22","close":4201.9727},{"date":"2021-02-23","close":4261.6953},{"date":"2021-02-24","close":4095.323},{"date":"2021-02-25","close":4129.4512},{"date":"2021-02-26","close":4035.5994},{"date":"2021-03-02","close":3980.1421},{"date":"2021-03-03","close":4018.5356},{"date":"2021-03-04","close":3967.344},{"date":"2021-03-05","close":3899.0889},{"date":"2021-03-08","close":3847.8972},{"date":"2021-03-09","close":3813.7695},{"date":"2021-03-10","close":3835.0991},{"date":"2021-03-11","close":3843.6313},{"date":"2021-03-12","close":3899.0889},{"date":"2021-03-15","close":3924.6851},{"date":"2021-03-16","close":4069.7273},{"date":"2021-03-17","close":4172.1104},{"date":"2021-03-18","close":4061.1958},{"date":"2021-03-19","close":4091.0569},{"date":"2021-03-22","close":3958.8125},{"date":"2021-03-23","close":3916.1528},{"date":"2021-03-24","close":3950.28},{"date":"2021-03-25","close":4001.4717},{"date":"2021-03-26","close":4001.4717},{"date":"2021-03-29","close":4010.0037},{"date":"2021-03-30","close":4052.6633},{"date":"2021-03-31","close":4018.5356},{"date":"2021-04-01","close":4022.8018},{"date":"2021-04-02","close":4061.1958},{"date":"2021-04-05","close":4129.4512},{"date":"2021-04-06","close":4142.2485},{"date":"2021-04-07","close":4214.77},{"date":"2021-04-08","close":4393.9404},{"date":"2021-04-09","close":4265.9619},{"date":"2021-04-12","close":4385.4087},{"date":"2021-04-13","close":4402.4722},{"date":"2021-04-14","close":4504.8555},{"date":"2021-04-15","close":4428.0679},{"date":"2021-04-16","close":4334.2168},{"date":"2021-04-19","close":4334.2168},{"date":"2021-04-20","close":4419.5356},{"date":"2021-04-21","close":4402.4722},{"date":"2021-04-22","close":4692.5571},{"date":"2021-04-23","close":4743.749},{"date":"2021-04-26","close":4581.6426},{"date":"2021-04-27","close":4615.77},{"date":"2021-04-28","close":4419.5356},{"date":"2021-04-29","close":4342.7485},{"date":"2021-04-30","close":4300.0894},{"date":"2021-05-03","close":4253.1636},{"date":"2021-05-04","close":4261.6953},{"date":"2021-05-06","close":4462.1958},{"date":"2021-05-07","close":4470.7271},{"date":"2021-05-10","close":4453.6641},{"date":"2021-05-11","close":4436.6001},{"date":"2021-05-12","close":4325.6851},{"date":"2021-05-13","close":4368.3447},{"date":"2021-05-14","close":4342.7485},{"date":"2021-05-17","close":4317.1533},{"date":"2021-05-18","close":4419.5356},{"date":"2021-05-20","close":4556.0469},{"date":"2021-05-21","close":4496.3232},{"date":"2021-05-24","close":4521.9194},{"date":"2021-05-25","close":4530.4512},{"date":"2021-05-26","close":4837.6001},{"date":"2021-05-27","close":4752.2812},{"date":"2021-05-28","close":4701.0894},{"date":"2021-05-31","close":4905.856},{"date":"2021-06-01","close":4871.7285},{"date":"2021-06-02","close":4931.4512},{"date":"2021-06-03","close":4760.813},{"date":"2021-06-04","close":4982.6431},{"date":"2021-06-07","close":6475.7295},{"date":"2021-06-08","close":8412.4756},{"date":"2021-06-09","close":7968.8164},{"date":"2021-06-10","close":7243.603},{"date":"2021-06-11","close":7183.8799},{"date":"2021-06-14","close":7627.5391},{"date":"2021-06-15","close":7294.7935},{"date":"2021-06-16","close":9470.4346},{"date":"2021-06-17","close":8745.2207},{"date":"2021-06-18","close":9043.8389},{"date":"2021-06-21","close":8531.9238},{"date":"2021-06-22","close":8514.8594},{"date":"2021-06-23","close":8139.4546},{"date":"2021-06-24","close":8659.9023},{"date":"2021-06-25","close":10067.6689},{"date":"2021-06-28","close":9854.3701},{"date":"2021-06-29","close":10238.3076},{"date":"2021-06-30","close":10750.2227},{"date":"2021-07-01","close":10622.2441},{"date":"2021-07-02","close":10878.2031},{"date":"2021-07-05","close":12285.9697},{"date":"2021-07-06","close":15058.8438},{"date":"2021-07-07","close":14333.6309},{"date":"2021-07-08","close":14418.9492},{"date":"2021-07-09","close":14589.5869},{"date":"2021-07-12","close":13821.7148},{"date":"2021-07-13","close":13011.1826},{"date":"2021-07-14","close":12584.5859},{"date":"2021-07-15","close":13224.4814},{"date":"2021-07-16","close":13224.4814},{"date":"2021-07-19","close":13608.417},{"date":"2021-07-20","close":14077.6719},{"date":"2021-07-21","close":13395.1191},{"date":"2021-07-22","close":12797.8848},{"date":"2021-07-23","close":12456.6074},{"date":"2021-07-26","close":12200.6494},{"date":"2021-07-27","close":11944.6914},{"date":"2021-07-28","close":11603.415},{"date":"2021-07-29","close":11347.458},{"date":"2021-07-30","close":11816.7139},{"date":"2021-08-02","close":11091.5},{"date":"2021-08-03","close":10664.9043},{"date":"2021-08-04","close":11176.8193},{"date":"2021-08-05","close":11091.5},{"date":"2021-08-06","close":10835.542},{"date":"2021-08-09","close":10366.2861},{"date":"2021-08-10","close":10622.2441},{"date":"2021-08-11","close":10195.6475},{"date":"2021-08-12","close":10238.3076},{"date":"2021-08-13","close":10152.9883},{"date":"2021-08-17","close":9811.7119},{"date":"2021-08-18","close":10323.627},{"date":"2021-08-19","close":9811.7119},{"date":"2021-08-20","close":9683.7324},{"date":"2021-08-23","close":9811.7119},{"date":"2021-08-24","close":10451.6064},{"date":"2021-08-25","close":10366.2861},{"date":"2021-08-26","close":10025.0088},{"date":"2021-08-27","close":10025.0088},{"date":"2021-08-30","close":10067.6689},{"date":"2021-08-31","close":9897.0303},{"date":"2021-09-01","close":11560.7549},{"date":"2021-09-02","close":12413.9473},{"date":"2021-09-03","close":11902.0332},{"date":"2021-09-06","close":13224.4814},{"date":"2021-09-07","close":13181.8203},{"date":"2021-09-08","close":13565.7578},{"date":"2021-09-09","close":12499.2666},{"date":"2021-09-10","close":11987.3516},{"date":"2021-09-13","close":11859.3721},{"date":"2021-09-14","close":11774.0527},{"date":"2021-09-15","close":12200.6494},{"date":"2021-09-16","close":13053.8428},{"date":"2021-09-17","close":12541.9268},{"date":"2021-09-23","close":12243.3086},{"date":"2021-09-24","close":11859.3721},{"date":"2021-09-27","close":11688.7334},{"date":"2021-09-28","close":12840.5439},{"date":"2021-09-29","close":13096.502},{"date":"2021-09-30","close":13181.8203},{"date":"2021-10-01","close":13053.8428},{"date":"2021-10-05","close":13821.7148},{"date":"2021-10-06","close":11944.6914},{"date":"2021-10-07","close":11987.3516},{"date":"2021-10-08","close":11262.1387},{"date":"2021-10-12","close":11390.1172},{"date":"2021-10-13","close":12200.6494},{"date":"2021-10-14","close":12200.6494},{"date":"2021-10-15","close":13181.8203},{"date":"2021-10-18","close":13651.0762},{"date":"2021-10-19","close":14632.2461},{"date":"2021-10-20","close":13821.7148},{"date":"2021-10-21","close":14760.2266},{"date":"2021-10-22","close":14290.9717},{"date":"2021-10-25","close":14802.8848},{"date":"2021-10-26","close":14888.2051},{"date":"2021-10-27","close":15314.8037},{"date":"2021-10-28","close":14504.2686},{"date":"2021-10-29","close":14248.3096},{"date":"2021-11-01","close":13864.375},{"date":"2021-11-02","close":14162.9922},{"date":"2021-11-03","close":13821.7148},{"date":"2021-11-04","close":14376.291},{"date":"2021-11-05","close":14290.9717},{"date":"2021-11-08","close":14376.291},{"date":"2021-11-09","close":14376.291},{"date":"2021-11-10","close":13267.1406},{"date":"2021-11-11","close":12883.2041},{"date":"2021-11-12","close":13053.8428},{"date":"2021-11-15","close":12968.5234},{"date":"2021-11-16","close":12755.2246},{"date":"2021-11-17","close":12925.8633},{"date":"2021-11-18","close":12200.6494},{"date":"2021-11-19","close":11731.3936},{"date":"2021-11-22","close":11304.7979},{"date":"2021-11-23","close":11347.458},{"date":"2021-11-24","close":11774.0527},{"date":"2021-11-25","close":11518.0957},{"date":"2021-11-26","close":11475.4365},{"date":"2021-11-29","close":10707.5635},{"date":"2021-11-30","close":10238.3076},{"date":"2021-12-01","close":10750.2227},{"date":"2021-12-02","close":10878.2031},{"date":"2021-12-03","close":11176.8193},{"date":"2021-12-06","close":11091.5},{"date":"2021-12-07","close":11006.1807},{"date":"2021-12-08","close":10920.8613},{"date":"2021-12-09","close":11603.415},{"date":"2021-12-10","close":11262.1387},{"date":"2021-12-13","close":11134.1602},{"date":"2021-12-14","close":10835.542},{"date":"2021-12-15","close":10835.542},{"date":"2021-12-16","close":10878.2031},{"date":"2021-12-17","close":10835.542},{"date":"2021-12-20","close":11048.8398},{"date":"2021-12-21","close":10750.2227},{"date":"2021-12-22","close":10494.2656},{"date":"2021-12-23","close":10195.6475},{"date":"2021-12-24","close":10366.2861},{"date":"2021-12-27","close":10195.6475},{"date":"2021-12-28","close":10323.627},{"date":"2021-12-29","close":10495.3691},{"date":"2021-12-30","close":10582.1074},{"date":"2022-01-03","close":12400.0},{"date":"2022-01-04","close":10625.4766},{"date":"2022-01-05","close":10408.6309},{"date":"2022-01-06","close":9974.9375},{"date":"2022-01-07","close":10105.0459},{"date":"2022-01-10","close":10495.3691},{"date":"2022-01-11","close":10148.415},{"date":"2022-01-12","close":10191.7842},{"date":"2022-01-13","close":10148.415},{"date":"2022-01-14","close":9931.5684},{"date":"2022-01-17","close":9671.3525},{"date":"2022-01-18","close":9281.0283},{"date":"2022-01-19","close":9107.5518},{"date":"2022-01-20","close":9237.6602},{"date":"2022-01-21","close":9237.6602},{"date":"2022-01-24","close":8673.8594},{"date":"2022-01-25","close":8378.9473},{"date":"2022-01-26","close":8378.9473},{"date":"2022-01-27","close":8630.4883},{"date":"2022-01-28","close":8673.8594},{"date":"2022-02-03","close":9541.2441},{"date":"2022-02-04","close":9714.7217},{"date":"2022-02-07","close":9671.3525},{"date":"2022-02-08","close":9671.3525},{"date":"2022-02-09","close":9671.3525},{"date":"2022-02-10","close":9454.5059},{"date":"2022-02-11","close":9497.876},{"date":"2022-02-14","close":8760.5967},{"date":"2022-02-15","close":8543.751},{"date":"2022-02-16","close":9541.2441},{"date":"2022-02-17","close":9411.1357},{"date":"2022-02-18","close":10191.7842},{"date":"2022-02-21","close":10365.2607},{"date":"2022-02-22","close":10365.2607},{"date":"2022-02-23","close":10191.7842},{"date":"2022-02-24","close":10018.3066},{"date":"2022-02-25","close":10061.6758},{"date":"2022-02-28","close":10061.6758},{"date":"2022-03-02","close":11059.1709},{"date":"2022-03-03","close":11319.3857},{"date":"2022-03-04","close":11319.3857},{"date":"2022-03-07","close":10842.3232},{"date":"2022-03-08","close":11059.1709},{"date":"2022-03-10","close":11059.1709},{"date":"2022-03-11","close":12880.6807},{"date":"2022-03-14","close":12793.9404},{"date":"2022-03-15","close":12793.9404},{"date":"2022-03-16","close":12793.9404},{"date":"2022-03-17","close":12793.9404},{"date":"2022-03-18","close":13097.5273},{"date":"2022-03-21","close":13097.5273},{"date":"2022-03-22","close":12490.3564},{"date":"2022-03-23","close":12707.2031},{"date":"2022-03-24","close":14355.2354},{"date":"2022-03-25","close":14398.6045},{"date":"2022-03-28","close":14311.8672},{"date":"2022-03-29","close":13921.5439},{"date":"2022-03-30","close":13531.2207},{"date":"2022-03-31","close":13227.6338},{"date":"2022-04-01","close":12620.4639},{"date":"2022-04-04","close":12880.6807},{"date":"2022-04-05","close":12620.4639},{"date":"2022-04-06","close":12663.834},{"date":"2022-04-07","close":12403.6172},{"date":"2022-04-08","close":12056.6641},{"date":"2022-04-11","close":11536.2324},{"date":"2022-04-12","close":11579.6016},{"date":"2022-04-13","close":11796.4482},{"date":"2022-04-14","close":11709.71},{"date":"2022-04-15","close":11406.124},{"date":"2022-04-18","close":11536.2324},{"date":"2022-04-19","close":11362.7549},{"date":"2022-04-20","close":11319.3857},{"date":"2022-04-21","close":12100.0332},{"date":"2022-04-22","close":11709.71},{"date":"2022-04-25","close":11492.8633},{"date":"2022-04-26","close":11449.4932},{"date":"2022-04-27","close":11362.7549},{"date":"2022-04-28","close":11189.2773},{"date":"2022-04-29","close":11276.0166},{"date":"2022-05-02","close":11449.4932},{"date":"2022-05-03","close":11709.71},{"date":"2022-05-04","close":12100.0332},{"date":"2022-05-06","close":12230.1406},{"date":"2022-05-09","close":13750.0},{"date":"2022-05-10","close":11622.9697},{"date":"2022-05-11","close":11276.0166},{"date":"2022-05-12","close":10538.7393},{"date":"2022-05-13","close":10885.6924},{"date":"2022-05-16","close":11015.7998},{"date":"2022-05-17","close":11622.9697},{"date":"2022-05-18","close":11622.9697},{"date":"2022-05-19","close":11362.7549},{"date":"2022-05-20","close":11622.9697},{"date":"2022-05-23","close":11276.0166},{"date":"2022-05-24","close":10929.0625},{"date":"2022-05-25","close":10885.6924},{"date":"2022-05-26","close":10842.3232},{"date":"2022-05-27","close":10929.0625},{"date":"2022-05-30","close":10885.6924},{"date":"2022-05-31","close":11015.7998},{"date":"2022-06-02","close":10929.0625},{"date":"2022-06-03","close":10842.3232},{"date":"2022-06-07","close":10625.4766},{"date":"2022-06-08","close":10668.8467},{"date":"2022-06-09","close":10321.8926},{"date":"2022-06-10","close":9758.0918},{"date":"2022-06-13","close":9281.0283},{"date":"2022-06-14","close":9281.0283},{"date":"2022-06-15","close":8803.9668},{"date":"2022-06-16","close":9281.0283},{"date":"2022-06-17","close":9454.5059},{"date":"2022-06-20","close":8890.7051},{"date":"2022-06-21","close":8673.8594},{"date":"2022-06-22","close":8517.7295},{"date":"2022-06-23","close":8370.2734},{"date":"2022-06-24","close":8717.2285},{"date":"2022-06-27","close":9367.7676},{"date":"2022-06-28","close":9801.46},{"date":"2022-06-29","close":10278.5234},{"date":"2022-06-30","close":9627.9834},{"date":"2022-07-01","close":9454.5059},{"date":"2022-07-04","close":8847.3359},{"date":"2022-07-05","close":9020.8125},{"date":"2022-07-06","close":8803.9668},{"date":"2022-07-07","close":9454.5059},{"date":"2022-07-08","close":9367.7676},{"date":"2022-07-11","close":9194.29},{"date":"2022-07-12","close":9020.8125},{"date":"2022-07-13","close":8890.7051},{"date":"2022-07-14","close":8890.7051},{"date":"2022-07-15","close":8673.8594},{"date":"2022-07-18","close":8890.7051},{"date":"2022-07-19","close":8934.0742},{"date":"2022-07-20","close":9064.1816},{"date":"2022-07-21","close":8977.4443},{"date":"2022-07-22","close":8890.7051},{"date":"2022-07-25","close":8847.3359},{"date":"2022-07-26","close":9020.8125},{"date":"2022-07-27","close":9150.9199},{"date":"2022-07-28","close":9194.29},{"date":"2022-07-29","close":9237.6602},{"date":"2022-08-01","close":9324.3984},{"date":"2022-08-02","close":9064.1816},{"date":"2022-08-03","close":9020.8125},{"date":"2022-08-04","close":9107.5518},{"date":"2022-08-05","close":9194.29},{"date":"2022-08-08","close":9324.3984},{"date":"2022-08-09","close":9411.1357},{"date":"2022-08-10","close":9454.5059},{"date":"2022-08-11","close":9584.6133},{"date":"2022-08-12","close":9844.8291},{"date":"2022-08-16","close":10061.6758},{"date":"2022-08-17","close":9888.2002},{"date":"2022-08-18","close":10235.1523},{"date":"2022-08-19","close":9844.8291},{"date":"2022-08-22","close":9758.0918},{"date":"2022-08-23","close":9931.5684},{"date":"2022-08-24","close":9801.46},{"date":"2022-08-25","close":10625.4766},{"date":"2022-08-26","close":10148.415},{"date":"2022-08-29","close":9931.5684},{"date":"2022-08-30","close":10105.0459},{"date":"2022-08-31","close":10105.0459},{"date":"2022-09-01","close":9497.876},{"date":"2022-09-02","close":9194.29},{"date":"2022-09-05","close":9150.9199},{"date":"2022-09-06","close":9150.9199},{"date":"2022-09-07","close":8847.3359},{"date":"2022-09-08","close":8673.8594},{"date":"2022-09-13","close":8934.0742},{"date":"2022-09-14","close":8803.9668},{"date":"2022-09-15","close":8803.9668},{"date":"2022-09-16","close":8665.1846},{"date":"2022-09-19","close":8448.3379},{"date":"2022-09-20","close":8621.8145},{"date":"2022-09-21","close":8613.1416},{"date":"2022-09-22","close":8587.1201},{"date":"2022-09-23","close":8240.165},{"date":"2022-09-26","close":7398.8018},{"date":"2022-09-27","close":7424.8223},{"date":"2022-09-28","close":6982.4556},{"date":"2022-09-29","close":7086.543},{"date":"2022-09-30","close":7112.5635},{"date":"2022-10-04","close":7338.0845},{"date":"2022-10-05","close":7112.5635},{"date":"2022-10-06","close":8240.165},{"date":"2022-10-07","close":7927.9077},{"date":"2022-10-11","close":7181.9551},{"date":"2022-10-12","close":7155.9336},{"date":"2022-10-13","close":6696.2188},{"date":"2022-10-14","close":6861.0225},{"date":"2022-10-17","close":6791.6309},{"date":"2022-10-18","close":6843.6743},{"date":"2022-10-19","close":6748.2622},{"date":"2022-10-20","close":7034.4995},{"date":"2022-10-21","close":6939.0869},{"date":"2022-10-24","close":6991.1304},{"date":"2022-10-25","close":6748.2622},{"date":"2022-10-26","close":6913.0654},{"date":"2022-10-27","close":7060.521},{"date":"2022-10-28","close":6956.4351},{"date":"2022-10-31","close":6947.7607},{"date":"2022-11-01","close":8890.7051},{"date":"2022-11-02","close":7832.4946},{"date":"2022-11-03","close":8309.5557},{"date":"2022-11-04","close":8274.8613},{"date":"2022-11-07","close":8283.5361},{"date":"2022-11-08","close":8587.1201},{"date":"2022-11-09","close":8604.4688},{"date":"2022-11-10","close":8500.3818},{"date":"2022-11-11","close":8717.2285},{"date":"2022-11-14","close":8595.7939},{"date":"2022-11-15","close":8621.8145},{"date":"2022-11-16","close":8803.9668},{"date":"2022-11-17","close":8465.6865},{"date":"2022-11-18","close":8196.7959},{"date":"2022-11-21","close":8066.688},{"date":"2022-11-22","close":8144.7534},{"date":"2022-11-23","close":8222.8184},{"date":"2022-11-24","close":8300.8818},{"date":"2022-11-25","close":8283.5361},{"date":"2022-11-28","close":8084.0361},{"date":"2022-11-29","close":8084.0361},{"date":"2022-11-30","close":8101.3828},{"date":"2022-12-01","close":8153.4277},{"date":"2022-12-02","close":8031.9932},{"date":"2022-12-05","close":7927.9077},{"date":"2022-12-06","close":7737.082},{"date":"2022-12-07","close":7719.7344},{"date":"2022-12-08","close":7667.6904},{"date":"2022-12-09","close":7780.4507},{"date":"2022-12-12","close":7806.4727},{"date":"2022-12-13","close":7754.4302},{"date":"2022-12-14","close":7962.6035},{"date":"2022-12-15","close":8040.667},{"date":"2022-12-16","close":8335.5781},{"date":"2022-12-19","close":8084.0361},{"date":"2022-12-20","close":7919.2329},{"date":"2022-12-21","close":7893.2119},{"date":"2022-12-22","close":7945.2544},{"date":"2022-12-23","close":7728.4087},{"date":"2022-12-26","close":7667.6904},{"date":"2022-12-27","close":7632.9961},{"date":"2022-12-28","close":7818.2104},{"date":"2022-12-29","close":7577.7871},{"date":"2023-01-02","close":7132.5591},{"date":"2023-01-03","close":7132.5591},{"date":"2023-01-04","close":7310.6499},{"date":"2023-01-05","close":7328.459},{"date":"2023-01-06","close":7479.8369},{"date":"2023-01-09","close":7595.5967},{"date":"2023-01-10","close":7711.356},{"date":"2023-01-11","close":7951.7788},{"date":"2023-01-12","close":8014.1108},{"date":"2023-01-13","close":8138.7749},{"date":"2023-01-16","close":7933.9697},{"date":"2023-01-17","close":7827.1152},{"date":"2023-01-18","close":7738.0693},{"date":"2023-01-19","close":7827.1152},{"date":"2023-01-20","close":7844.9248},{"date":"2023-01-25","close":7836.019},{"date":"2023-01-26","close":7898.3516},{"date":"2023-01-27","close":7889.4473},{"date":"2023-01-30","close":7809.3066},{"date":"2023-01-31","close":7773.688},{"date":"2023-02-01","close":7720.2598},{"date":"2023-02-02","close":7720.2598},{"date":"2023-02-03","close":7684.6416},{"date":"2023-02-06","close":7542.1689},{"date":"2023-02-07","close":7533.2642},{"date":"2023-02-08","close":7551.0732},{"date":"2023-02-09","close":7559.9785},{"date":"2023-02-10","close":7355.1729},{"date":"2023-02-13","close":7372.9819},{"date":"2023-02-14","close":7372.9819},{"date":"2023-02-15","close":7114.7495},{"date":"2023-02-16","close":7159.2725},{"date":"2023-02-17","close":7105.8452},{"date":"2023-02-20","close":7283.9365},{"date":"2023-02-21","close":7328.459},{"date":"2023-02-22","close":7185.9863},{"date":"2023-02-23","close":7212.6997},{"date":"2023-02-24","close":7141.4634},{"date":"2023-02-27","close":7025.7036},{"date":"2023-02-28","close":7007.8945},{"date":"2023-03-02","close":6981.1812},{"date":"2023-03-03","close":6998.9902},{"date":"2023-03-06","close":7096.9399},{"date":"2023-03-07","close":7150.3682},{"date":"2023-03-08","close":7435.314},{"date":"2023-03-09","close":7559.9785},{"date":"2023-03-10","close":7283.9365},{"date":"2023-03-13","close":7177.0815},{"date":"2023-03-14","close":6838.708},{"date":"2023-03-15","close":7052.418},{"date":"2023-03-16","close":7061.3218},{"date":"2023-03-17","close":7168.1772},{"date":"2023-03-20","close":7257.2227},{"date":"2023-03-21","close":7150.3682},{"date":"2023-03-22","close":7016.7998},{"date":"2023-03-23","close":6945.5625},{"date":"2023-03-24","close":6945.5625},{"date":"2023-03-27","close":6838.708},{"date":"2023-03-28","close":6865.4219},{"date":"2023-03-29","close":7070.2271},{"date":"2023-03-30","close":6998.9902},{"date":"2023-03-31","close":7248.3179},{"date":"2023-04-03","close":7114.7495},{"date":"2023-04-04","close":7275.0317},{"date":"2023-04-05","close":7079.1309},{"date":"2023-04-06","close":7016.7998},{"date":"2023-04-07","close":6927.7534},{"date":"2023-04-10","close":6803.0898},{"date":"2023-04-11","close":6936.6582},{"date":"2023-04-12","close":7088.0361},{"date":"2023-04-13","close":7123.6543},{"date":"2023-04-14","close":7221.6045},{"date":"2023-04-17","close":8192.2021},{"date":"2023-04-18","close":7809.3066},{"date":"2023-04-19","close":7809.3066},{"date":"2023-04-20","close":7942.8745},{"date":"2023-04-21","close":7987.3975},{"date":"2023-04-24","close":7764.7827},{"date":"2023-04-25","close":7791.4971},{"date":"2023-04-26","close":7346.2686},{"date":"2023-04-27","close":7070.2271},{"date":"2023-04-28","close":7007.8945},{"date":"2023-05-02","close":7016.7998},{"date":"2023-05-03","close":6936.6582},{"date":"2023-05-04","close":6972.2764},{"date":"2023-05-08","close":6963.3721},{"date":"2023-05-09","close":6927.7534},{"date":"2023-05-10","close":6936.6582},{"date":"2023-05-11","close":7007.8945},{"date":"2023-05-12","close":7025.7036},{"date":"2023-05-15","close":7007.8945},{"date":"2023-05-16","close":7043.5127},{"date":"2023-05-17","close":7025.7036},{"date":"2023-05-18","close":7007.8945},{"date":"2023-05-19","close":7079.1309},{"date":"2023-05-22","close":7159.2725},{"date":"2023-05-23","close":7105.8452},{"date":"2023-05-24","close":7061.3218},{"date":"2023-05-25","close":6918.8491},{"date":"2023-05-26","close":6856.5171},{"date":"2023-05-30","close":6803.0898},{"date":"2023-05-31","close":6838.708},{"date":"2023-06-01","close":6927.7534},{"date":"2023-06-02","close":6918.8491},{"date":"2023-06-05","close":7025.7036},{"date":"2023-06-07","close":6990.0854},{"date":"2023-06-08","close":6883.2305},{"date":"2023-06-09","close":7043.5127},{"date":"2023-06-12","close":6927.7534},{"date":"2023-06-13","close":6892.1353},{"date":"2023-06-14","close":6811.9946},{"date":"2023-06-15","close":6803.0898},{"date":"2023-06-16","close":6909.9443},{"date":"2023-06-19","close":6972.2764},{"date":"2023-06-20","close":6927.7534},{"date":"2023-06-21","close":6803.0898},{"date":"2023-06-22","close":6785.2803},{"date":"2023-06-23","close":6776.376},{"date":"2023-06-26","close":6767.4712},{"date":"2023-06-27","close":6785.2803},{"date":"2023-06-28","close":6740.7578},{"date":"2023-06-29","close":6580.4756},{"date":"2023-06-30","close":6678.4258},{"date":"2023-07-03","close":6642.8076},{"date":"2023-07-04","close":6571.5708},{"date":"2023-07-05","close":6464.7163},{"date":"2023-07-06","close":6313.3384},{"date":"2023-07-07","close":6188.6748},{"date":"2023-07-10","close":6251.0063},{"date":"2023-07-11","close":8120.9658},{"date":"2023-07-12","close":8263.4385},{"date":"2023-07-13","close":8379.1982},{"date":"2023-07-14","close":7551.0732},{"date":"2023-07-17","close":7337.3638},{"date":"2023-07-18","close":7123.6543},{"date":"2023-07-19","close":7025.7036},{"date":"2023-07-20","close":6954.4673},{"date":"2023-07-21","close":6883.2305},{"date":"2023-07-24","close":6678.4258},{"date":"2023-07-25","close":6651.7119},{"date":"2023-07-26","close":6286.625},{"date":"2023-07-27","close":6429.0981},{"date":"2023-07-28","close":6562.6665},{"date":"2023-07-31","close":6785.2803},{"date":"2023-08-01","close":6865.4219},{"date":"2023-08-02","close":8085.3477},{"date":"2023-08-03","close":7640.1191},{"date":"2023-08-04","close":7257.2227},{"date":"2023-08-07","close":7657.9282},{"date":"2023-08-08","close":7177.0815},{"date":"2023-08-09","close":7364.0776},{"date":"2023-08-10","close":7381.8867},{"date":"2023-08-11","close":7372.9819},{"date":"2023-08-14","close":7310.6499},{"date":"2023-08-16","close":7746.9741},{"date":"2023-08-17","close":7141.4634},{"date":"2023-08-18","close":6829.8037},{"date":"2023-08-21","close":6874.3262},{"date":"2023-08-22","close":6909.9443},{"date":"2023-08-23","close":7079.1309},{"date":"2023-08-24","close":7194.8906},{"date":"2023-08-25","close":7230.5088},{"date":"2023-08-28","close":7577.7871},{"date":"2023-08-29","close":7524.3599},{"date":"2023-08-30","close":7515.4551},{"date":"2023-08-31","close":7435.314},{"date":"2023-09-01","close":7257.2227},{"date":"2023-09-04","close":7203.7954},{"date":"2023-09-05","close":7230.5088},{"date":"2023-09-06","close":7079.1309},{"date":"2023-09-07","close":7052.418},{"date":"2023-09-08","close":7221.6045},{"date":"2023-09-11","close":7248.3179},{"date":"2023-09-12","close":7159.2725},{"date":"2023-09-13","close":7257.2227},{"date":"2023-09-14","close":7292.8408},{"date":"2023-09-15","close":7301.7456},{"date":"2023-09-18","close":7168.1772},{"date":"2023-09-19","close":7346.2686},{"date":"2023-09-20","close":7159.2725},{"date":"2023-09-21","close":7150.3682},{"date":"2023-09-22","close":6990.0854},{"date":"2023-09-25","close":6785.2803},{"date":"2023-09-26","close":6589.3799},{"date":"2023-09-27","close":6749.6621},{"date":"2023-10-04","close":6535.9526},{"date":"2023-10-05","close":6420.1929},{"date":"2023-10-06","close":6589.3799},{"date":"2023-10-10","close":6438.0024},{"date":"2023-10-11","close":6767.4712},{"date":"2023-10-12","close":6705.1396},{"date":"2023-10-13","close":6624.9985},{"date":"2023-10-16","close":6446.9072},{"date":"2023-10-17","close":6562.6665},{"date":"2023-10-18","close":6580.4756},{"date":"2023-10-19","close":6340.0522},{"date":"2023-10-20","close":6286.625},{"date":"2023-10-23","close":6215.3882},{"date":"2023-10-24","close":6393.48},{"date":"2023-10-25","close":6438.0024},{"date":"2023-10-26","close":6446.9072},{"date":"2023-10-27","close":6295.5293},{"date":"2023-10-30","close":6286.625},{"date":"2023-10-31","close":6197.5791},{"date":"2023-11-01","close":6348.9565},{"date":"2023-11-02","close":6464.7163},{"date":"2023-11-03","close":6527.0483},{"date":"2023-11-06","close":6598.2847},{"date":"2023-11-07","close":6411.2891},{"date":"2023-11-08","close":6482.5254},{"date":"2023-11-09","close":6402.3838},{"date":"2023-11-10","close":6215.3882},{"date":"2023-11-13","close":6277.7202},{"date":"2023-11-14","close":6384.5747},{"date":"2023-11-15","close":6500.3345},{"date":"2023-11-16","close":6571.5708},{"date":"2023-11-17","close":6500.3345},{"date":"2023-11-20","close":6535.9526},{"date":"2023-11-21","close":6535.9526},{"date":"2023-11-22","close":6527.0483},{"date":"2023-11-23","close":6553.7612},{"date":"2023-11-24","close":6544.8574},{"date":"2023-11-27","close":6518.1436},{"date":"2023-11-28","close":6527.0483},{"date":"2023-11-29","close":6464.7163},{"date":"2023-11-30","close":6482.5254},{"date":"2023-12-01","close":6402.3838},{"date":"2023-12-04","close":6518.1436},{"date":"2023-12-05","close":6500.3345},{"date":"2023-12-06","close":6616.0938},{"date":"2023-12-07","close":6669.521},{"date":"2023-12-08","close":6598.2847},{"date":"2023-12-11","close":6607.1895},{"date":"2023-12-12","close":6624.9985},{"date":"2023-12-13","close":6482.5254},{"date":"2023-12-14","close":6527.0483},{"date":"2023-12-15","close":6527.0483},{"date":"2023-12-18","close":6473.6211},{"date":"2023-12-19","close":6500.3345},{"date":"2023-12-20","close":6562.6665},{"date":"2023-12-21","close":6518.1436},{"date":"2023-12-22","close":6527.0483},{"date":"2023-12-26","close":6598.2847},{"date":"2023-12-27","close":6753.2002},{"date":"2023-12-28","close":6799.582},{"date":"2024-01-02","close":6818.1348},{"date":"2024-01-03","close":6827.4106},{"date":"2024-01-04","close":6771.7529},{"date":"2024-01-05","close":6781.0293},{"date":"2024-01-08","close":6753.2002},{"date":"2024-01-09","close":6827.4106},{"date":"2024-01-10","close":6790.3057},{"date":"2024-01-11","close":6920.1748},{"date":"2024-01-12","close":6957.2803},{"date":"2024-01-15","close":7012.9385},{"date":"2024-01-16","close":6994.3857},{"date":"2024-01-17","close":6818.1348},{"date":"2024-01-18","close":6818.1348},{"date":"2024-01-19","close":6975.833},{"date":"2024-01-22","close":7068.5967},{"date":"2024-01-23","close":7022.2148},{"date":"2024-01-24","close":6864.5161},{"date":"2024-01-25","close":6966.5566},{"date":"2024-01-26","close":6966.5566},{"date":"2024-01-29","close":7022.2148},{"date":"2024-01-30","close":6892.3457},{"date":"2024-01-31","close":6836.6875},{"date":"2024-02-01","close":6892.3457},{"date":"2024-02-02","close":6975.833},{"date":"2024-02-05","close":6948.0039},{"date":"2024-02-06","close":6938.7275},{"date":"2024-02-07","close":7003.6621},{"date":"2024-02-08","close":7022.2148},{"date":"2024-02-13","close":7068.5967},{"date":"2024-02-14","close":7133.5317},{"date":"2024-02-15","close":7142.8076},{"date":"2024-02-16","close":7152.0845},{"date":"2024-02-19","close":7560.2446},{"date":"2024-02-20","close":7513.8628},{"date":"2024-02-21","close":7393.2695},{"date":"2024-02-22","close":7393.2695},{"date":"2024-02-23","close":7346.8882},{"date":"2024-02-26","close":7328.3354},{"date":"2024-02-27","close":7217.0186},{"date":"2024-02-28","close":7207.7422},{"date":"2024-02-29","close":7142.8076},{"date":"2024-03-04","close":7124.2549},{"date":"2024-03-05","close":6985.1094},{"date":"2024-03-06","close":7050.0439},{"date":"2024-03-07","close":6873.793},{"date":"2024-03-08","close":6836.6875},{"date":"2024-03-11","close":7152.0845},{"date":"2024-03-12","close":7022.2148},{"date":"2024-03-13","close":7152.0845},{"date":"2024-03-14","close":7254.1245},{"date":"2024-03-15","close":7142.8076},{"date":"2024-03-18","close":7087.1494},{"date":"2024-03-19","close":6985.1094},{"date":"2024-03-20","close":6929.4512},{"date":"2024-03-21","close":6966.5566},{"date":"2024-03-22","close":6957.2803},{"date":"2024-03-25","close":6910.8984},{"date":"2024-03-26","close":6790.3057},{"date":"2024-03-27","close":6873.793},{"date":"2024-03-28","close":6910.8984},{"date":"2024-03-29","close":6799.582},{"date":"2024-04-01","close":6827.4106},{"date":"2024-04-02","close":6734.6475},{"date":"2024-04-03","close":6660.4365},{"date":"2024-04-04","close":6706.8184},{"date":"2024-04-05","close":6753.2002},{"date":"2024-04-08","close":6706.8184},{"date":"2024-04-09","close":6660.4365},{"date":"2024-04-11","close":6409.9746},{"date":"2024-04-12","close":6447.0801},{"date":"2024-04-15","close":6493.4614},{"date":"2024-04-16","close":6317.2104},{"date":"2024-04-17","close":6280.105},{"date":"2024-04-18","close":6484.1851},{"date":"2024-04-19","close":6400.6978},{"date":"2024-04-22","close":6549.1201},{"date":"2024-04-23","close":6474.9087},{"date":"2024-04-24","close":6558.396},{"date":"2024-04-25","close":6576.9487},{"date":"2024-04-26","close":7189.1895},{"date":"2024-04-29","close":7189.1895},{"date":"2024-04-30","close":7105.7021},{"date":"2024-05-02","close":7226.2949},{"date":"2024-05-03","close":7096.4263},{"date":"2024-05-07","close":7281.9531},{"date":"2024-05-08","close":7486.0337},{"date":"2024-05-09","close":7328.3354},{"date":"2024-05-10","close":7281.9531},{"date":"2024-05-13","close":7383.9937},{"date":"2024-05-14","close":7337.6113},{"date":"2024-05-16","close":7421.0991},{"date":"2024-05-17","close":7421.0991},{"date":"2024-05-20","close":7411.8228},{"date":"2024-05-21","close":7402.5464},{"date":"2024-05-22","close":7653.0083},{"date":"2024-05-23","close":7708.6665},{"date":"2024-05-24","close":7875.6416},{"date":"2024-05-27","close":9582.4941},{"date":"2024-05-28","close":10806.9756},{"date":"2024-05-29","close":10482.3018},{"date":"2024-05-30","close":10129.7998},{"date":"2024-05-31","close":10157.6299},{"date":"2024-06-03","close":9879.3379},{"date":"2024-06-04","close":9267.0967},{"date":"2024-06-05","close":9053.7412},{"date":"2024-06-07","close":8812.5547},{"date":"2024-06-10","close":11456.3213},{"date":"2024-06-11","close":12012.9033},{"date":"2024-06-12","close":11985.0752},{"date":"2024-06-13","close":12040.7334},{"date":"2024-06-14","close":12430.3408},{"date":"2024-06-17","close":11038.8848},{"date":"2024-06-18","close":12309.748},{"date":"2024-06-19","close":12170.6025},{"date":"2024-06-20","close":11669.6777},{"date":"2024-06-21","close":12124.2197},{"date":"2024-06-24","close":11855.2051},{"date":"2024-06-25","close":11576.9141},{"date":"2024-06-26","close":11549.085},{"date":"2024-06-27","close":11641.8496},{"date":"2024-06-28","close":11753.166},{"date":"2024-07-01","close":10704.9355},{"date":"2024-07-02","close":10259.6689},{"date":"2024-07-03","close":10148.3525},{"date":"2024-07-04","close":10083.4189},{"date":"2024-07-05","close":10009.207},{"date":"2024-07-08","close":10473.0264},{"date":"2024-07-09","close":13608.4404},{"date":"2024-07-10","close":15213.2529},{"date":"2024-07-11","close":14387.6562},{"date":"2024-07-12","close":13339.4248},{"date":"2024-07-15","close":14758.71},{"date":"2024-07-16","close":13441.4658},{"date":"2024-07-17","close":13914.5605},{"date":"2024-07-18","close":16456.2871},{"date":"2024-07-19","close":15074.1074},{"date":"2024-07-22","close":15612.1367},{"date":"2024-07-23","close":14805.0928},{"date":"2024-07-24","close":14870.0264},{"date":"2024-07-25","close":13664.0986},{"date":"2024-07-26","close":14907.1318},{"date":"2024-07-29","close":14638.1172},{"date":"2024-07-30","close":14239.2334},{"date":"2024-07-31","close":14712.3281},{"date":"2024-08-01","close":14508.249},{"date":"2024-08-02","close":13450.7422},{"date":"2024-08-05","close":11827.377},{"date":"2024-08-06","close":13033.3047},{"date":"2024-08-07","close":13265.2139},{"date":"2024-08-08","close":13126.0693},{"date":"2024-08-09","close":12940.542},{"date":"2024-08-12","close":13293.0439},{"date":"2024-08-13","close":12792.1191},{"date":"2024-08-14","close":12792.1191},{"date":"2024-08-16","close":12857.0547},{"date":"2024-08-19","close":12439.6172},{"date":"2024-08-20","close":12504.5518},{"date":"2024-08-21","close":12801.3955},{"date":"2024-08-22","close":12281.918},{"date":"2024-08-23","close":12541.6572},{"date":"2024-08-26","close":11706.7832},{"date":"2024-08-27","close":12003.6279},{"date":"2024-08-28","close":11864.4814},{"date":"2024-08-29","close":11493.4277},{"date":"2024-08-30","close":12105.668},{"date":"2024-09-02","close":12105.668},{"date":"2024-09-03","close":12356.1299},{"date":"2024-09-04","close":14591.7354},{"date":"2024-09-05","close":13181.7266},{"date":"2024-09-06","close":13311.5957},{"date":"2024-09-09","close":13580.6113},{"date":"2024-09-10","close":13682.6514},{"date":"2024-09-11","close":13320.873},{"date":"2024-09-12","close":14526.8008},{"date":"2024-09-13","close":14749.4336},{"date":"2024-09-19","close":15111.2129},{"date":"2024-09-20","close":14081.5352},{"date":"2024-09-23","close":13246.6621},{"date":"2024-09-24","close":12996.1992},{"date":"2024-09-25","close":12662.25},{"date":"2024-09-26","close":12773.5664},{"date":"2024-09-27","close":12383.959},{"date":"2024-09-30","close":12263.3662},{"date":"2024-10-02","close":11883.0352},{"date":"2024-10-04","close":12216.9844},{"date":"2024-10-07","close":12810.6719},{"date":"2024-10-08","close":12578.7627},{"date":"2024-10-10","close":12244.8125},{"date":"2024-10-11","close":11910.8643},{"date":"2024-10-14","close":11910.8643},{"date":"2024-10-15","close":12226.2607},{"date":"2024-10-16","close":12606.5918},{"date":"2024-10-17","close":12717.9082},{"date":"2024-10-18","close":12374.6826},{"date":"2024-10-21","close":12523.1045},{"date":"2024-10-22","close":12680.8027},{"date":"2024-10-23","close":12421.0645},{"date":"2024-10-24","close":12448.8936},{"date":"2024-10-25","close":12105.668},{"date":"2024-10-28","close":12476.7227},{"date":"2024-10-29","close":12495.2754},{"date":"2024-10-30","close":12402.5117},{"date":"2024-10-31","close":11790.2715},{"date":"2024-11-01","close":11780.9941},{"date":"2024-11-04","close":11864.4814},{"date":"2024-11-05","close":11873.7588},{"date":"2024-11-06","close":12189.1553},{"date":"2024-11-07","close":12050.0088},{"date":"2024-11-08","close":12077.8389},{"date":"2024-11-11","close":11873.7588},{"date":"2024-11-12","close":11261.5176},{"date":"2024-11-13","close":10899.7393},{"date":"2024-11-14","close":11298.623},{"date":"2024-11-15","close":10955.3975},{"date":"2024-11-18","close":11335.7295},{"date":"2024-11-19","close":11502.7031},{"date":"2024-11-20","close":11326.4521},{"date":"2024-11-21","close":11113.0957},{"date":"2024-11-22","close":11205.8594},{"date":"2024-11-25","close":11252.2412},{"date":"2024-11-26","close":10806.9756},{"date":"2024-11-27","close":10686.3828},{"date":"2024-11-28","close":10537.9609},{"date":"2024-11-29","close":10324.6035},{"date":"2024-12-02","close":10018.4834},{"date":"2024-12-03","close":10296.7744},{"date":"2024-12-04","close":9155.7803},{"date":"2024-12-05","close":9267.0967},{"date":"2024-12-06","close":8868.2139},{"date":"2024-12-09","close":8246.6953},{"date":"2024-12-10","close":8515.7119},{"date":"2024-12-11","close":8840.3838},{"date":"2024-12-12","close":8951.7002},{"date":"2024-12-13","close":8960.9766},{"date":"2024-12-16","close":9090.8467},{"date":"2024-12-17","close":9146.5039},{"date":"2024-12-18","close":9211.4395},{"date":"2024-12-19","close":9007.3584},{"date":"2024-12-20","close":8849.6602},{"date":"2024-12-23","close":9229.9912},{"date":"2024-12-24","close":9165.0576},{"date":"2024-12-26","close":8831.1084},{"date":"2024-12-27","close":9021.1797},{"date":"2024-12-30","close":9030.8281},{"date":"2025-01-02","close":9030.8281},{"date":"2025-01-03","close":9165.9043},{"date":"2025-01-06","close":9291.333},{"date":"2025-01-07","close":9349.2227},{"date":"2025-01-08","close":9194.8496},{"date":"2025-01-09","close":9493.9473},{"date":"2025-01-10","close":9619.376},{"date":"2025-01-13","close":9793.0459},{"date":"2025-01-14","close":9744.8037},{"date":"2025-01-15","close":9793.0459},{"date":"2025-01-16","close":9802.6934},{"date":"2025-01-17","close":11413.9629},{"date":"2025-01-20","close":12214.7744},{"date":"2025-01-21","close":12311.2568},{"date":"2025-01-22","close":12407.7402},{"date":"2025-01-23","close":12041.1045},{"date":"2025-01-24","close":12282.3125},{"date":"2025-01-31","close":11558.6885},{"date":"2025-02-03","close":11249.9424},{"date":"2025-02-04","close":11433.2598},{"date":"2025-02-05","close":11269.2383},{"date":"2025-02-06","close":11336.7764},{"date":"2025-02-07","close":10815.7676},{"date":"2025-02-10","close":10815.7676},{"date":"2025-02-11","close":11172.7549},{"date":"2025-02-12","close":11288.5352},{"date":"2025-02-13","close":11259.5898},{"date":"2025-02-14","close":11491.1504},{"date":"2025-02-17","close":11481.502},{"date":"2025-02-18","close":11973.5664},{"date":"2025-02-19","close":11722.71},{"date":"2025-02-20","close":11278.8867},{"date":"2025-02-21","close":11327.1289},{"date":"2025-02-24","close":11134.1621},{"date":"2025-02-25","close":11134.1621},{"date":"2025-02-26","close":11076.2725},{"date":"2025-02-27","close":11028.0303},{"date":"2025-02-28","close":10632.4492},{"date":"2025-03-04","close":10526.3174},{"date":"2025-03-05","close":10970.1406},{"date":"2025-03-06","close":10738.5811},{"date":"2025-03-07","close":10767.5254},{"date":"2025-03-10","close":10574.5596},{"date":"2025-03-11","close":10323.7031},{"date":"2025-03-12","close":10420.1865},{"date":"2025-03-13","close":10400.8896},{"date":"2025-03-14","close":10690.3389},{"date":"2025-03-17","close":10227.2197},{"date":"2025-03-18","close":10265.8135},{"date":"2025-03-19","close":10150.0332},{"date":"2025-03-20","close":9928.1221},{"date":"2025-03-21","close":10285.1094},{"date":"2025-03-24","close":9957.0674},{"date":"2025-03-25","close":10024.6055},{"date":"2025-03-26","close":9976.3633},{"date":"2025-03-27","close":9735.1553},{"date":"2025-03-28","close":9600.0791},{"date":"2025-03-31","close":9214.1465},{"date":"2025-04-01","close":9551.8379},{"date":"2025-04-02","close":9387.8164},{"date":"2025-04-03","close":9416.7607},{"date":"2025-04-04","close":9455.3545},{"date":"2025-04-07","close":8683.4883},{"date":"2025-04-08","close":8673.8398},{"date":"2025-04-09","close":8442.2803},{"date":"2025-04-10","close":9098.3662},{"date":"2025-04-11","close":9522.8926},{"date":"2025-04-14","close":9773.749},{"date":"2025-04-15","close":10130.7363},{"date":"2025-04-16","close":9860.584},{"date":"2025-04-17","close":10169.3301},{"date":"2025-04-18","close":10478.0762},{"date":"2025-04-21","close":10304.4062},{"date":"2025-04-22","close":10207.9229},{"date":"2025-04-23","close":10294.7578},{"date":"2025-04-24","close":10410.5381},{"date":"2025-04-25","close":11201.7002},{"date":"2025-04-28","close":11288.5352},{"date":"2025-04-29","close":11616.5781},{"date":"2025-04-30","close":12176.1807},{"date":"2025-05-02","close":11307.832},{"date":"2025-05-07","close":10642.0977},{"date":"2025-05-08","close":10545.6143},{"date":"2025-05-09","close":10507.0215},{"date":"2025-05-12","close":10757.8779},{"date":"2025-05-13","close":10603.5049},{"date":"2025-05-14","close":10796.4707},{"date":"2025-05-15","close":10564.9111},{"date":"2025-05-16","close":11877.083},{"date":"2025-05-19","close":11510.4463},{"date":"2025-05-20","close":11713.0615},{"date":"2025-05-21","close":11549.04},{"date":"2025-05-22","close":11385.0186},{"date":"2025-05-23","close":11963.918},{"date":"2025-05-26","close":11867.4346},{"date":"2025-05-27","close":11742.0059},{"date":"2025-05-28","close":11211.3486},{"date":"2025-05-29","close":11327.1289},{"date":"2025-05-30","close":11056.9756},{"date":"2025-06-02","close":10921.8994},{"date":"2025-06-04","close":10999.0859},{"date":"2025-06-05","close":12301.6084},{"date":"2025-06-09","close":12176.1807},{"date":"2025-06-10","close":11742.0059},{"date":"2025-06-11","close":11934.9727},{"date":"2025-06-12","close":14173.3828},{"date":"2025-06-13","close":14192.6797},{"date":"2025-06-16","close":14511.0742},{"date":"2025-06-17","close":13903.2305},{"date":"2025-06-18","close":13932.1748},{"date":"2025-06-19","close":14713.6895},{"date":"2025-06-20","close":13961.1201},{"date":"2025-06-23","close":13970.7686},{"date":"2025-06-24","close":14038.3066},{"date":"2025-06-25","close":14617.2061},{"date":"2025-06-26","close":14279.5146},{"date":"2025-06-27","close":14009.3613},{"date":"2025-06-30","close":13874.2852},{"date":"2025-07-01","close":13420.8145},{"date":"2025-07-02","close":12899.8047},{"date":"2025-07-03","close":12706.8379},{"date":"2025-07-04","close":12687.542},{"date":"2025-07-07","close":12774.377},{"date":"2025-07-08","close":13015.585},{"date":"2025-07-09","close":12967.3428},{"date":"2025-07-10","close":12880.5078},{"date":"2025-07-11","close":12745.4316},{"date":"2025-07-14","close":12591.0586},{"date":"2025-07-15","close":12745.4316},{"date":"2025-07-16","close":12610.3555},{"date":"2025-07-17","close":12533.1689},{"date":"2025-07-18","close":12407.7402},{"date":"2025-07-21","close":12513.8721},{"date":"2025-07-22","close":12205.126},{"date":"2025-07-23","close":12137.5879},{"date":"2025-07-24","close":12089.3457},{"date":"2025-07-25","close":12031.4561},{"date":"2025-07-28","close":12108.6426},{"date":"2025-07-29","close":12330.5537},{"date":"2025-07-30","close":12108.6426},{"date":"2025-07-31","close":12127.9395},{"date":"2025-08-01","close":11520.0947},{"date":"2025-08-04","close":12002.5107},{"date":"2025-08-05","close":11992.8623},{"date":"2025-08-06","close":12301.6084},{"date":"2025-08-07","close":12224.4219},{"date":"2025-08-08","close":12195.4775},{"date":"2025-08-11","close":12311.2568},{"date":"2025-08-12","close":12041.1045},{"date":"2025-08-13","close":12070.0488},{"date":"2025-08-14","close":11992.8623},{"date":"2025-08-18","close":11915.6758},{"date":"2025-08-19","close":11510.4463},{"date":"2025-08-20","close":10989.4375},{"date":"2025-08-21","close":11510.4463},{"date":"2025-08-22","close":12166.5322},{"date":"2025-08-25","close":12909.4531},{"date":"2025-08-26","close":12475.2783},{"date":"2025-08-27","close":12398.0918},{"date":"2025-08-28","close":12263.0156},{"date":"2025-08-29","close":12012.1592},{"date":"2025-09-01","close":11606.9297},{"date":"2025-09-02","close":11693.7646},{"date":"2025-09-03","close":11828.8408},{"date":"2025-09-04","close":11973.5664},{"date":"2025-09-05","close":11809.5449},{"date":"2025-09-08","close":11770.9512},{"date":"2025-09-09","close":11867.4346},{"date":"2025-09-10","close":11857.7861},{"date":"2025-09-11","close":11722.71},{"date":"2025-09-12","close":11597.2812},{"date":"2025-09-15","close":11452.5566},{"date":"2025-09-16","close":11645.5234},{"date":"2025-09-17","close":11529.7432},{"date":"2025-09-18","close":11462.2051},{"date":"2025-09-19","close":11850.0},{"date":"2025-09-22","close":11539.3916},{"date":"2025-09-23","close":11587.6328},{"date":"2025-09-24","close":11577.9844},{"date":"2025-09-25","close":11433.2598},{"date":"2025-09-26","close":11201.7002},{"date":"2025-09-29","close":11317.4805},{"date":"2025-09-30","close":11336.7764},{"date":"2025-10-01","close":11307.832},{"date":"2025-10-02","close":11298.1836},{"date":"2025-10-10","close":11577.9844},{"date":"2025-10-13","close":11471.8535},{"date":"2025-10-14","close":11336.7764},{"date":"2025-10-15","close":12340.2021},{"date":"2025-10-16","close":12205.126},{"date":"2025-10-17","close":11848.1377},{"date":"2025-10-20","close":11790.248},{"date":"2025-10-21","close":12263.0156},{"date":"2025-10-22","close":12176.1807},{"date":"2025-10-23","close":11896.3789},{"date":"2025-10-24","close":12378.7959},{"date":"2025-10-27","close":12311.2568},{"date":"2025-10-28","close":12388.4434},{"date":"2025-10-29","close":12600.707},{"date":"2025-10-30","close":12012.1592},{"date":"2025-10-31","close":11915.6758},{"date":"2025-11-03","close":11838.4893},{"date":"2025-11-04","close":11751.6543},{"date":"2025-11-05","close":11336.7764},{"date":"2025-11-06","close":11336.7764},{"date":"2025-11-07","close":11047.3271},{"date":"2025-11-10","close":11356.0732},{"date":"2025-11-11","close":11549.04},{"date":"2025-11-12","close":11568.3369},{"date":"2025-11-13","close":11770.9512},{"date":"2025-11-14","close":11375.3701},{"date":"2025-11-17","close":11423.6113},{"date":"2025-11-18","close":10960.4922},{"date":"2025-11-19","close":10825.416},{"date":"2025-11-20","close":11163.1074},{"date":"2025-11-21","close":10767.5254},{"date":"2025-11-24","close":10535.9658},{"date":"2025-11-25","close":10593.8564},{"date":"2025-11-26","close":10796.4707},{"date":"2025-11-27","close":10767.5254},{"date":"2025-11-28","close":10699.9873},{"date":"2025-12-01","close":10651.7461},{"date":"2025-12-02","close":10603.5049},{"date":"2025-12-03","close":10941.1953},{"date":"2025-12-04","close":10999.0859},{"date":"2025-12-05","close":11192.0518},{"date":"2025-12-08","close":10941.1953},{"date":"2025-12-09","close":10883.3057},{"date":"2025-12-10","close":10825.416},{"date":"2025-12-11","close":10864.0088},{"date":"2025-12-12","close":10960.4922},{"date":"2025-12-15","close":10883.3057},{"date":"2025-12-16","close":10526.3174},{"date":"2025-12-17","close":10535.9658},{"date":"2025-12-18","close":10343.0},{"date":"2025-12-19","close":10381.5928},{"date":"2025-12-22","close":10449.1309},{"date":"2025-12-23","close":10400.8896},{"date":"2025-12-24","close":10333.3516},{"date":"2025-12-26","close":10343.0},{"date":"2025-12-29","close":10510.0},{"date":"2025-12-30","close":10420.0},{"date":"2026-01-02","close":10320.0},{"date":"2026-01-05","close":10700.0},{"date":"2026-01-06","close":10700.0},{"date":"2026-01-07","close":10440.0},{"date":"2026-01-08","close":10220.0},{"date":"2026-01-09","close":10550.0},{"date":"2026-01-12","close":10790.0},{"date":"2026-01-13","close":10920.0},{"date":"2026-01-14","close":11020.0},{"date":"2026-01-15","close":10960.0},{"date":"2026-01-16","close":11550.0},{"date":"2026-01-19","close":11700.0},{"date":"2026-01-20","close":12870.0},{"date":"2026-01-21","close":12770.0},{"date":"2026-01-22","close":12290.0},{"date":"2026-01-23","close":12110.0},{"date":"2026-01-26","close":12270.0},{"date":"2026-01-27","close":14750.0},{"date":"2026-01-28","close":14300.0},{"date":"2026-01-29","close":14310.0},{"date":"2026-01-30","close":13710.0},{"date":"2026-02-02","close":12950.0},{"date":"2026-02-03","close":13360.0},{"date":"2026-02-04","close":16100.0},{"date":"2026-02-05","close":17520.0},{"date":"2026-02-06","close":16830.0},{"date":"2026-02-09","close":17300.0},{"date":"2026-02-10","close":17780.0},{"date":"2026-02-11","close":21200.0},{"date":"2026-02-12","close":20150.0},{"date":"2026-02-13","close":21400.0},{"date":"2026-02-19","close":22700.0},{"date":"2026-02-20","close":25550.0},{"date":"2026-02-23","close":25650.0},{"date":"2026-02-24","close":25050.0},{"date":"2026-02-25","close":25100.0},{"date":"2026-02-26","close":24250.0},{"date":"2026-02-27","close":24050.0},{"date":"2026-03-03","close":21550.0},{"date":"2026-03-04","close":17750.0},{"date":"2026-03-05","close":20350.0},{"date":"2026-03-06","close":21100.0},{"date":"2026-03-09","close":19580.0},{"date":"2026-03-10","close":20950.0},{"date":"2026-03-11","close":21350.0},{"date":"2026-03-12","close":21550.0},{"date":"2026-03-13","close":21850.0},{"date":"2026-03-16","close":20900.0},{"date":"2026-03-17","close":20500.0},{"date":"2026-03-18","close":21300.0},{"date":"2026-03-19","close":20400.0},{"date":"2026-03-20","close":22100.0},{"date":"2026-03-23","close":20400.0},{"date":"2026-03-24","close":20150.0},{"date":"2026-03-25","close":20600.0},{"date":"2026-03-26","close":19550.0},{"date":"2026-03-27","close":19140.0},{"date":"2026-03-30","close":18210.0},{"date":"2026-03-31","close":17920.0},{"date":"2026-04-01","close":19370.0},{"date":"2026-04-02","close":17970.0},{"date":"2026-04-03","close":18580.0},{"date":"2026-04-06","close":18200.0},{"date":"2026-04-07","close":17900.0},{"date":"2026-04-08","close":19380.0},{"date":"2026-04-09","close":18770.0},{"date":"2026-04-10","close":18430.0},{"date":"2026-04-13","close":18110.0},{"date":"2026-04-14","close":18760.0},{"date":"2026-04-15","close":19390.0},{"date":"2026-04-16","close":19860.0},{"date":"2026-04-17","close":19970.0},{"date":"2026-04-20","close":19530.0},{"date":"2026-04-21","close":19650.0},{"date":"2026-04-22","close":19680.0},{"date":"2026-04-23","close":20950.0},{"date":"2026-04-24","close":21000.0},{"date":"2026-04-27","close":20900.0},{"date":"2026-04-28","close":20350.0},{"date":"2026-04-29","close":20700.0},{"date":"2026-04-30","close":20100.0},{"date":"2026-05-04","close":20600.0},{"date":"2026-05-06","close":20500.0},{"date":"2026-05-07","close":19600.0},{"date":"2026-05-08","close":18880.0},{"date":"2026-05-11","close":18060.0},{"date":"2026-05-12","close":17080.0},{"date":"2026-05-13","close":16590.0},{"date":"2026-05-14","close":16500.0},{"date":"2026-05-15","close":15670.0},{"date":"2026-05-18","close":15500.0},{"date":"2026-05-19","close":15270.0},{"date":"2026-05-20","close":14590.0},{"date":"2026-05-21","close":15360.0},{"date":"2026-05-22","close":15600.0},{"date":"2026-05-26","close":15160.0},{"date":"2026-05-27","close":14480.0},{"date":"2026-05-28","close":14320.0},{"date":"2026-05-29","close":13960.0},{"date":"2026-06-01","close":13870.0},{"date":"2026-06-02","close":13380.0},{"date":"2026-06-04","close":13410.0},{"date":"2026-06-05","close":13130.0},{"date":"2026-06-08","close":11960.0},{"date":"2026-06-09","close":12500.0},{"date":"2026-06-10","close":12540.0},{"date":"2026-06-11","close":12620.0},{"date":"2026-06-12","close":13510.0},{"date":"2026-06-15","close":13870.0},{"date":"2026-06-16","close":13870.0},{"date":"2026-06-17","close":13950.0},{"date":"2026-06-18","close":13200.0},{"date":"2026-06-19","close":12530.0},{"date":"2026-06-22","close":12310.0},{"date":"2026-06-23","close":11640.0},{"date":"2026-06-24","close":11810.0},{"date":"2026-06-25","close":11600.0},{"date":"2026-06-26","close":10910.0},{"date":"2026-06-29","close":12140.0},{"date":"2026-06-30","close":11620.0},{"date":"2026-07-01","close":12380.0},{"date":"2026-07-02","close":11740.0},{"date":"2026-07-03","close":11590.0},{"date":"2026-07-06","close":11590.0},{"date":"2026-07-07","close":11320.0},{"date":"2026-07-08","close":10790.0},{"date":"2026-07-09","close":10770.0},{"date":"2026-07-10","close":11430.0},{"date":"2026-07-13","close":10700.0},{"date":"2026-07-14","close":10510.0},{"date":"2026-07-15","close":11040.0},{"date":"2026-07-16","close":10700.0},{"date":"2026-07-20","close":10260.0},{"date":"2026-07-21","close":10380.0},{"date":"2026-07-22","close":10570.0},{"date":"2026-07-23","close":11270.0},{"date":"2026-07-24","close":11090.0},{"date":"2026-07-27","close":11100.0},{"date":"2026-07-28","close":10000.0},{"date":"2026-07-29","close":9320.0},{"date":"2026-07-30","close":9200.0},{"date":"2026-07-31","close":10310.0},{"date":"2026-08-03","close":10410.0},{"date":"2026-08-04","close":11100.0},{"date":"2026-08-05","close":11490.0},{"date":"2026-08-06","close":11460.0},{"date":"2026-08-07","close":11410.0},{"date":"2026-08-10","close":11780.0},{"date":"2026-08-11","close":11800.0},{"date":"2026-08-12","close":11930.0},{"date":"2026-08-13","close":11900.0},{"date":"2026-08-14","close":11980.0},{"date":"2026-08-18","close":11280.0},{"date":"2026-08-19","close":11090.0},{"date":"2026-08-20","close":11280.0},{"date":"2026-08-21","close":10880.0},{"date":"2026-08-24","close":10850.0},{"date":"2026-08-25","close":11770.0},{"date":"2026-08-26","close":13270.0},{"date":"2026-08-27","close":13070.0},{"date":"2026-08-28","close":12800.0},{"date":"2026-08-31","close":12210.0},{"date":"2026-09-01","close":12250.0},{"date":"2026-09-02","close":11860.0},{"date":"2026-09-03","close":12050.0},{"date":"2026-09-04","close":12000.0},{"date":"2026-09-07","close":12730.0},{"date":"2026-09-08","close":13270.0},{"date":"2026-09-09","close":13450.0},{"date":"2026-09-10","close":13210.0},{"date":"2026-09-11","close":13570.0},{"date":"2026-09-14","close":12780.0},{"date":"2026-09-15","close":13080.0},{"date":"2026-09-16","close":12690.0},{"date":"2026-09-17","close":12980.0},{"date":"2026-09-18","close":13020.0},{"date":"2026-09-21","close":12970.0},{"date":"2026-09-22","close":13040.0},{"date":"2026-09-23","close":12380.0},{"date":"2026-09-28","close":12300.0},{"date":"2026-09-29","close":12130.0},{"date":"2026-09-30","close":12280.0},{"date":"2026-10-01","close":12400.0},{"date":"2026-10-02","close":12410.0},{"date":"2026-10-06","close":12450.0},{"date":"2026-10-07","close":12120.0},{"date":"2026-10-08","close":11720.0},{"date":"2026-10-12","close":11120.0},{"date":"2026-10-13","close":10970.0},{"date":"2026-10-14","close":10930.0},{"date":"2026-10-15","close":10130.0},{"date":"2026-10-16","close":10500.0},{"date":"2026-10-19","close":10850.0},{"date":"2026-10-20","close":10270.0},{"date":"2026-10-21","close":10550.0},{"date":"2026-10-22","close":10300.0},{"date":"2026-10-23","close":10030.0}],"chart_data":[{"date":"2024-10-23","open":12699,"high":12736,"low":12393,"close":12421,"volume":368073,"rsi_14":52.01,"sma_20":13450.0,"sma_60":14042.83,"sma_120":12584.0},{"date":"2024-10-24","open":12245,"high":12569,"low":12180,"close":12449,"volume":311434,"rsi_14":57.92,"sma_20":13407.0,"sma_60":14000.5,"sma_120":12636.92},{"date":"2024-10-25","open":12347,"high":12523,"low":12022,"close":12106,"volume":344298,"rsi_14":48.45,"sma_20":13359.0,"sma_60":13950.83,"sma_120":12686.58},{"date":"2024-10-28","open":12106,"high":13265,"low":12106,"close":12477,"volume":1331530,"rsi_14":45.03,"sma_20":13349.0,"sma_60":13929.5,"sma_120":12734.08},{"date":"2024-10-29","open":12783,"high":12894,"low":12421,"close":12495,"volume":655253,"rsi_14":48.67,"sma_20":13334.0,"sma_60":13886.17,"sma_120":12781.75},{"date":"2024-10-30","open":12597,"high":12736,"low":12375,"close":12403,"volume":341336,"rsi_14":52.72,"sma_20":13335.0,"sma_60":13846.0,"sma_120":12829.33},{"date":"2024-10-31","open":11920,"high":12022,"low":11688,"close":11790,"volume":576093,"rsi_14":48.1,"sma_20":13309.5,"sma_60":13802.0,"sma_120":12870.33},{"date":"2024-11-01","open":12059,"high":12338,"low":11781,"close":11781,"volume":417957,"rsi_14":46.25,"sma_20":13304.0,"sma_60":13749.33,"sma_120":12912.42},{"date":"2024-11-04","open":11800,"high":11948,"low":11725,"close":11864,"volume":200249,"rsi_14":43.89,"sma_20":13285.0,"sma_60":13701.83,"sma_120":12953.58},{"date":"2024-11-05","open":11864,"high":12013,"low":11800,"close":11874,"volume":182348,"rsi_14":35.84,"sma_20":13234.5,"sma_60":13673.5,"sma_120":12993.0},{"date":"2024-11-06","open":11929,"high":12236,"low":11920,"close":12189,"volume":416575,"rsi_14":40.53,"sma_20":13213.5,"sma_60":13680.0,"sma_120":13036.67},{"date":"2024-11-07","open":12347,"high":12356,"low":11883,"close":12050,"volume":362345,"rsi_14":43.73,"sma_20":13203.0,"sma_60":13662.33,"sma_120":13079.5},{"date":"2024-11-08","open":12106,"high":12189,"low":11929,"close":12078,"volume":230471,"rsi_14":40.98,"sma_20":13212.0,"sma_60":13641.0,"sma_120":13121.67},{"date":"2024-11-11","open":12078,"high":12189,"low":11874,"close":11874,"volume":256906,"rsi_14":33.95,"sma_20":13204.5,"sma_60":13618.5,"sma_120":13162.42},{"date":"2024-11-12","open":11846,"high":11864,"low":11224,"close":11262,"volume":408299,"rsi_14":29.77,"sma_20":13152.5,"sma_60":13588.33,"sma_120":13196.92},{"date":"2024-11-13","open":11169,"high":11688,"low":10853,"close":10900,"volume":451395,"rsi_14":25.8,"sma_20":13060.5,"sma_60":13545.33,"sma_120":13228.17},{"date":"2024-11-14","open":10890,"high":11438,"low":10872,"close":11299,"volume":315310,"rsi_14":37.61,"sma_20":12984.0,"sma_60":13518.5,"sma_120":13263.08},{"date":"2024-11-15","open":11141,"high":11224,"low":10584,"close":10955,"volume":368372,"rsi_14":26.44,"sma_20":12907.5,"sma_60":13485.5,"sma_120":13295.0},{"date":"2024-11-18","open":10798,"high":11364,"low":10798,"close":11336,"volume":217362,"rsi_14":33.85,"sma_20":12843.5,"sma_60":13458.17,"sma_120":13328.08},{"date":"2024-11-19","open":11382,"high":11642,"low":11299,"close":11503,"volume":236411,"rsi_14":37.72,"sma_20":12780.0,"sma_60":13441.33,"sma_120":13362.17},{"date":"2024-11-20","open":11466,"high":11568,"low":11299,"close":11326,"volume":117157,"rsi_14":42.82,"sma_20":12721.0,"sma_60":13420.17,"sma_120":13393.17},{"date":"2024-11-21","open":11345,"high":11410,"low":11104,"close":11113,"volume":163794,"rsi_14":40.27,"sma_20":12649.0,"sma_60":13389.83,"sma_120":13406.92},{"date":"2024-11-22","open":11178,"high":11577,"low":11178,"close":11206,"volume":268079,"rsi_14":40.43,"sma_20":12600.5,"sma_60":13370.5,"sma_120":13410.5},{"date":"2024-11-25","open":11206,"high":11382,"low":11197,"close":11252,"volume":153794,"rsi_14":41.07,"sma_20":12534.5,"sma_60":13347.33,"sma_120":13417.42},{"date":"2024-11-26","open":11289,"high":11299,"low":10677,"close":10807,"volume":504111,"rsi_14":30.85,"sma_20":12443.5,"sma_60":13331.17,"sma_120":13423.5},{"date":"2024-11-27","open":10788,"high":10881,"low":10659,"close":10686,"volume":180490,"rsi_14":31.01,"sma_20":12351.0,"sma_60":13307.5,"sma_120":13428.25},{"date":"2024-11-28","open":10696,"high":10751,"low":10538,"close":10538,"volume":143524,"rsi_14":29.25,"sma_20":12283.5,"sma_60":13283.67,"sma_120":13434.17},{"date":"2024-11-29","open":10473,"high":10575,"low":10176,"close":10325,"volume":253349,"rsi_14":29.18,"sma_20":12205.0,"sma_60":13262.67,"sma_120":13443.67},{"date":"2024-12-02","open":10325,"high":10436,"low":10018,"close":10018,"volume":253747,"rsi_14":31.79,"sma_20":12105.5,"sma_60":13225.17,"sma_120":13452.33},{"date":"2024-12-03","open":10028,"high":10315,"low":10028,"close":10297,"volume":197969,"rsi_14":40.95,"sma_20":12020.5,"sma_60":13192.67,"sma_120":13465.67},{"date":"2024-12-04","open":9842,"high":10074,"low":8952,"close":9156,"volume":959818,"rsi_14":23.69,"sma_20":11857.0,"sma_60":13135.17,"sma_120":13445.0},{"date":"2024-12-05","open":9249,"high":9406,"low":8980,"close":9267,"volume":330832,"rsi_14":28.02,"sma_20":11707.0,"sma_60":13039.5,"sma_120":13420.33},{"date":"2024-12-06","open":9147,"high":9332,"low":8275,"close":8868,"volume":535989,"rsi_14":18.03,"sma_20":11534.0,"sma_60":12962.0,"sma_120":13392.33},{"date":"2024-12-09","open":8581,"high":8701,"low":8237,"close":8247,"volume":440332,"rsi_14":12.26,"sma_20":11338.5,"sma_60":12871.0,"sma_120":13358.25},{"date":"2024-12-10","open":8172,"high":8571,"low":8172,"close":8516,"volume":270570,"rsi_14":18.11,"sma_20":11190.5,"sma_60":12780.0,"sma_120":13323.08},{"date":"2024-12-11","open":8516,"high":8850,"low":8460,"close":8840,"volume":208559,"rsi_14":24.85,"sma_20":11079.5,"sma_60":12693.0,"sma_120":13303.33},{"date":"2024-12-12","open":8942,"high":9044,"low":8738,"close":8952,"volume":257324,"rsi_14":25.15,"sma_20":10953.0,"sma_60":12614.5,"sma_120":13273.17},{"date":"2024-12-13","open":8859,"high":9017,"low":8859,"close":8961,"volume":164109,"rsi_14":24.54,"sma_20":10845.5,"sma_60":12514.5,"sma_120":13244.33},{"date":"2024-12-16","open":8998,"high":9174,"low":8998,"close":9091,"volume":162512,"rsi_14":29.49,"sma_20":10724.5,"sma_60":12412.83,"sma_120":13221.17},{"date":"2024-12-17","open":9119,"high":9184,"low":9007,"close":9147,"volume":181627,"rsi_14":31.31,"sma_20":10597.5,"sma_60":12305.67,"sma_120":13194.42},{"date":"2024-12-18","open":9147,"high":9230,"low":9026,"close":9211,"volume":167431,"rsi_14":33.56,"sma_20":10483.5,"sma_60":12218.17,"sma_120":13170.67},{"date":"2024-12-19","open":8998,"high":9128,"low":8766,"close":9007,"volume":146399,"rsi_14":33.64,"sma_20":10370.0,"sma_60":12142.0,"sma_120":13147.58},{"date":"2024-12-20","open":9462,"high":9545,"low":8822,"close":8850,"volume":483553,"rsi_14":34.93,"sma_20":10243.0,"sma_60":12067.5,"sma_120":13123.33},{"date":"2024-12-23","open":8813,"high":9898,"low":8813,"close":9230,"volume":1102672,"rsi_14":36.6,"sma_20":10134.0,"sma_60":12005.83,"sma_120":13101.67},{"date":"2024-12-24","open":9165,"high":9397,"low":9091,"close":9165,"volume":215601,"rsi_14":50.16,"sma_20":10045.5,"sma_60":11941.0,"sma_120":13078.42},{"date":"2024-12-26","open":9184,"high":9193,"low":8813,"close":8831,"volume":267459,"rsi_14":43.03,"sma_20":9945.5,"sma_60":11877.17,"sma_120":13061.58},{"date":"2024-12-27","open":8925,"high":9253,"low":8819,"close":9021,"volume":184523,"rsi_14":46.62,"sma_20":9845.0,"sma_60":11812.67,"sma_120":13047.33},{"date":"2024-12-30","open":8790,"high":9069,"low":8790,"close":9031,"volume":85316,"rsi_14":59.59,"sma_20":9756.5,"sma_60":11755.17,"sma_120":13034.17},{"date":"2025-01-02","open":8944,"high":9127,"low":8896,"close":9031,"volume":111813,"rsi_14":54.17,"sma_20":9684.5,"sma_60":11691.67,"sma_120":13021.58},{"date":"2025-01-03","open":9069,"high":9204,"low":9031,"close":9166,"volume":136465,"rsi_14":49.23,"sma_20":9604.5,"sma_60":11619.83,"sma_120":13010.83},{"date":"2025-01-06","open":9195,"high":9320,"low":9147,"close":9291,"volume":157683,"rsi_14":49.49,"sma_20":9592.5,"sma_60":11554.33,"sma_120":12997.0},{"date":"2025-01-07","open":9301,"high":9455,"low":9282,"close":9349,"volume":168147,"rsi_14":50.75,"sma_20":9577.5,"sma_60":11495.83,"sma_120":12955.5},{"date":"2025-01-08","open":9253,"high":9320,"low":9156,"close":9195,"volume":130342,"rsi_14":43.35,"sma_20":9576.0,"sma_60":11440.67,"sma_120":12898.25},{"date":"2025-01-09","open":9436,"high":9533,"low":9195,"close":9494,"volume":200525,"rsi_14":49.56,"sma_20":9623.5,"sma_60":11388.83,"sma_120":12851.0},{"date":"2025-01-10","open":10314,"high":10324,"low":9513,"close":9619,"volume":1086415,"rsi_14":50.85,"sma_20":9663.0,"sma_60":11335.33,"sma_120":12814.25},{"date":"2025-01-13","open":9822,"high":10082,"low":9600,"close":9793,"volume":814855,"rsi_14":59.57,"sma_20":9694.0,"sma_60":11278.0,"sma_120":12766.25},{"date":"2025-01-14","open":9793,"high":9832,"low":9668,"close":9745,"volume":293656,"rsi_14":62.84,"sma_20":9716.5,"sma_60":11217.83,"sma_120":12729.67},{"date":"2025-01-15","open":9677,"high":9841,"low":9581,"close":9793,"volume":265302,"rsi_14":55.49,"sma_20":9741.0,"sma_60":11164.67,"sma_120":12689.25},{"date":"2025-01-16","open":9938,"high":9947,"low":9754,"close":9803,"volume":221447,"rsi_14":57.95,"sma_20":9759.0,"sma_60":11109.0,"sma_120":12626.08},{"date":"2025-01-17","open":10758,"high":12446,"low":10613,"close":11414,"volume":8685158,"rsi_14":87.62,"sma_20":9857.5,"sma_60":11078.33,"sma_120":12589.25},{"date":"2025-01-20","open":11752,"high":13093,"low":11395,"close":12215,"volume":13061683,"rsi_14":94.37,"sma_20":9994.0,"sma_60":11066.17,"sma_120":12554.5},{"date":"2025-01-21","open":12379,"high":12649,"low":12215,"close":12311,"volume":2203914,"rsi_14":94.5,"sma_20":10146.5,"sma_60":11055.17,"sma_120":12527.83},{"date":"2025-01-22","open":12485,"high":12929,"low":12369,"close":12408,"volume":3032453,"rsi_14":94.64,"sma_20":10312.5,"sma_60":11052.0,"sma_120":12501.42},{"date":"2025-01-23","open":12398,"high":12533,"low":12041,"close":12041,"volume":1000399,"rsi_14":85.82,"sma_20":10439.0,"sma_60":11035.83,"sma_120":12482.67},{"date":"2025-01-24","open":12649,"high":12697,"low":12224,"close":12282,"volume":1682242,"rsi_14":86.21,"sma_20":10581.5,"sma_60":11023.5,"sma_120":12454.83},{"date":"2025-01-31","open":11867,"high":12012,"low":11491,"close":11559,"volume":767052,"rsi_14":73.04,"sma_20":10704.5,"sma_60":11000.33,"sma_120":12423.17},{"date":"2025-02-03","open":11279,"high":11510,"low":11134,"close":11250,"volume":457958,"rsi_14":70.76,"sma_20":10820.0,"sma_60":10982.83,"sma_120":12392.42},{"date":"2025-02-04","open":11385,"high":11684,"low":11269,"close":11433,"volume":459534,"rsi_14":70.06,"sma_20":10944.5,"sma_60":10968.67,"sma_120":12359.0},{"date":"2025-02-05","open":11414,"high":11482,"low":11163,"close":11269,"volume":386430,"rsi_14":66.93,"sma_20":11060.5,"sma_60":10950.17,"sma_120":12326.0},{"date":"2025-02-06","open":11424,"high":11559,"low":11269,"close":11337,"volume":310163,"rsi_14":66.19,"sma_20":11173.0,"sma_60":10932.67,"sma_120":12303.08},{"date":"2025-02-07","open":10806,"high":10989,"low":10420,"close":10816,"volume":712571,"rsi_14":60.22,"sma_20":11252.0,"sma_60":10900.5,"sma_120":12290.25},{"date":"2025-02-10","open":10941,"high":11076,"low":10623,"close":10816,"volume":300638,"rsi_14":59.85,"sma_20":11328.0,"sma_60":10870.83,"sma_120":12266.58},{"date":"2025-02-11","open":10854,"high":11289,"low":10854,"close":11173,"volume":450599,"rsi_14":62.37,"sma_20":11430.5,"sma_60":10846.83,"sma_120":12243.92},{"date":"2025-02-12","open":11240,"high":11385,"low":11038,"close":11289,"volume":326520,"rsi_14":48.45,"sma_20":11523.5,"sma_60":10828.5,"sma_120":12223.5},{"date":"2025-02-13","open":11385,"high":11385,"low":11096,"close":11260,"volume":333499,"rsi_14":35.4,"sma_20":11608.5,"sma_60":10820.67,"sma_120":12204.5},{"date":"2025-02-14","open":11231,"high":12022,"low":11096,"close":11491,"volume":1351203,"rsi_14":37.96,"sma_20":11696.5,"sma_60":10823.33,"sma_120":12184.33},{"date":"2025-02-17","open":11182,"high":12292,"low":10864,"close":11482,"volume":1760342,"rsi_14":36.05,"sma_20":11786.5,"sma_60":10818.67,"sma_120":12168.58},{"date":"2025-02-18","open":11684,"high":12157,"low":11626,"close":11974,"volume":1655966,"rsi_14":49.02,"sma_20":11899.5,"sma_60":10828.67,"sma_120":12157.08},{"date":"2025-02-19","open":12157,"high":12157,"low":11607,"close":11723,"volume":647977,"rsi_14":41.9,"sma_20":11999.0,"sma_60":10827.5,"sma_120":12142.83},{"date":"2025-02-20","open":11674,"high":11674,"low":11260,"close":11279,"volume":392199,"rsi_14":45.59,"sma_20":11992.0,"sma_60":10815.67,"sma_120":12128.5},{"date":"2025-02-21","open":11182,"high":11414,"low":11182,"close":11327,"volume":166255,"rsi_14":51.32,"sma_20":11946.0,"sma_60":10807.83,"sma_120":12114.0},{"date":"2025-02-24","open":11105,"high":11211,"low":11047,"close":11134,"volume":223102,"rsi_14":44.88,"sma_20":11885.0,"sma_60":10800.5,"sma_120":12095.17},{"date":"2025-02-25","open":11096,"high":11221,"low":10932,"close":11134,"volume":170015,"rsi_14":47.55,"sma_20":11819.0,"sma_60":10791.5,"sma_120":12081.0},{"date":"2025-02-26","open":11067,"high":11182,"low":10960,"close":11076,"volume":158422,"rsi_14":45.26,"sma_20":11769.0,"sma_60":10780.67,"sma_120":12064.0},{"date":"2025-02-27","open":11182,"high":11279,"low":11018,"close":11028,"volume":159195,"rsi_14":54.66,"sma_20":11704.0,"sma_60":10777.0,"sma_120":12054.08},{"date":"2025-02-28","open":10806,"high":11076,"low":10632,"close":10632,"volume":267957,"rsi_14":46.57,"sma_20":11656.0,"sma_60":10768.67,"sma_120":12038.08},{"date":"2025-03-04","open":10420,"high":10845,"low":10333,"close":10526,"volume":164480,"rsi_14":36.65,"sma_20":11618.5,"sma_60":10761.17,"sma_120":12022.42},{"date":"2025-03-05","open":10652,"high":11009,"low":10652,"close":10970,"volume":248793,"rsi_14":44.21,"sma_20":11594.5,"sma_60":10765.17,"sma_120":12013.92},{"date":"2025-03-06","open":10960,"high":11018,"low":10681,"close":10739,"volume":140656,"rsi_14":41.18,"sma_20":11567.0,"sma_60":10770.67,"sma_120":11997.92},{"date":"2025-03-07","open":10719,"high":10893,"low":10565,"close":10768,"volume":118920,"rsi_14":36.84,"sma_20":11537.5,"sma_60":10771.67,"sma_120":11982.17},{"date":"2025-03-10","open":10671,"high":10710,"low":10420,"close":10575,"volume":163544,"rsi_14":34.54,"sma_20":11525.0,"sma_60":10789.83,"sma_120":11962.5},{"date":"2025-03-11","open":10237,"high":10459,"low":10131,"close":10324,"volume":147319,"rsi_14":19.35,"sma_20":11499.5,"sma_60":10801.67,"sma_120":11920.58},{"date":"2025-03-12","open":10507,"high":10690,"low":10420,"close":10420,"volume":125884,"rsi_14":24.33,"sma_20":11460.5,"sma_60":10822.33,"sma_120":11892.17},{"date":"2025-03-13","open":10420,"high":10739,"low":10333,"close":10401,"volume":136064,"rsi_14":29.22,"sma_20":11414.5,"sma_60":10853.83,"sma_120":11862.42},{"date":"2025-03-14","open":10507,"high":10768,"low":10497,"close":10690,"volume":143143,"rsi_14":36.48,"sma_20":11385.0,"sma_60":10885.5,"sma_120":11832.75},{"date":"2025-03-17","open":10710,"high":10729,"low":10218,"close":10227,"volume":392796,"rsi_14":32.72,"sma_20":11319.5,"sma_60":10903.33,"sma_120":11798.17},{"date":"2025-03-18","open":10169,"high":10391,"low":10111,"close":10266,"volume":138265,"rsi_14":33.7,"sma_20":11256.5,"sma_60":10919.83,"sma_120":11767.17},{"date":"2025-03-19","open":10275,"high":10420,"low":10150,"close":10150,"volume":159162,"rsi_14":32.98,"sma_20":11162.0,"sma_60":10934.17,"sma_120":11724.33},{"date":"2025-03-20","open":10237,"high":10285,"low":9918,"close":9928,"volume":187326,"rsi_14":31.0,"sma_20":11069.0,"sma_60":10942.33,"sma_120":11677.58},{"date":"2025-03-21","open":9851,"high":10468,"low":9841,"close":10285,"volume":263140,"rsi_14":43.92,"sma_20":11017.5,"sma_60":10955.67,"sma_120":11630.67},{"date":"2025-03-24","open":10169,"high":10247,"low":9947,"close":9957,"volume":185879,"rsi_14":40.75,"sma_20":10946.5,"sma_60":10962.17,"sma_120":11590.17},{"date":"2025-03-25","open":10034,"high":10343,"low":9890,"close":10025,"volume":164250,"rsi_14":32.5,"sma_20":10889.0,"sma_60":10973.5,"sma_120":11557.75},{"date":"2025-03-26","open":9996,"high":10102,"low":9861,"close":9976,"volume":77433,"rsi_14":34.87,"sma_20":10829.0,"sma_60":10986.83,"sma_120":11527.17},{"date":"2025-03-27","open":9822,"high":10015,"low":9697,"close":9735,"volume":98283,"rsi_14":31.1,"sma_20":10759.5,"sma_60":10989.17,"sma_120":11497.5},{"date":"2025-03-28","open":9726,"high":9754,"low":9533,"close":9600,"volume":113075,"rsi_14":31.77,"sma_20":10685.5,"sma_60":10990.33,"sma_120":11465.67},{"date":"2025-03-31","open":9195,"high":9455,"low":9195,"close":9214,"volume":92496,"rsi_14":30.24,"sma_20":10612.0,"sma_60":10990.83,"sma_120":11434.0},{"date":"2025-04-01","open":9214,"high":9571,"low":9214,"close":9552,"volume":100399,"rsi_14":35.76,"sma_20":10561.5,"sma_60":11000.0,"sma_120":11406.33},{"date":"2025-04-02","open":9513,"high":9629,"low":9369,"close":9388,"volume":78135,"rsi_14":34.14,"sma_20":10479.5,"sma_60":11006.17,"sma_120":11380.67},{"date":"2025-04-03","open":9137,"high":10044,"low":9108,"close":9417,"volume":145934,"rsi_14":28.29,"sma_20":10411.0,"sma_60":11012.83,"sma_120":11352.25},{"date":"2025-04-04","open":9282,"high":9774,"low":8992,"close":9455,"volume":223310,"rsi_14":34.62,"sma_20":10343.0,"sma_60":11017.83,"sma_120":11318.83},{"date":"2025-04-07","open":9069,"high":9224,"low":8683,"close":8683,"volume":160000,"rsi_14":25.6,"sma_20":10245.0,"sma_60":11007.33,"sma_120":11280.83},{"date":"2025-04-08","open":8761,"high":8915,"low":8587,"close":8674,"volume":109282,"rsi_14":26.46,"sma_20":10159.5,"sma_60":10995.67,"sma_120":11245.75},{"date":"2025-04-09","open":8491,"high":8712,"low":8413,"close":8442,"volume":122124,"rsi_14":26.38,"sma_20":10057.0,"sma_60":10982.67,"sma_120":11211.67},{"date":"2025-04-10","open":8838,"high":9098,"low":8828,"close":9098,"volume":145114,"rsi_14":32.77,"sma_20":9989.5,"sma_60":10975.83,"sma_120":11182.33},{"date":"2025-04-11","open":9031,"high":9552,"low":9002,"close":9523,"volume":123017,"rsi_14":43.87,"sma_20":9929.0,"sma_60":10974.17,"sma_120":11154.75},{"date":"2025-04-14","open":9716,"high":9938,"low":9571,"close":9774,"volume":152757,"rsi_14":46.63,"sma_20":9905.5,"sma_60":10973.83,"sma_120":11125.92},{"date":"2025-04-15","open":9976,"high":10247,"low":9803,"close":10131,"volume":177769,"rsi_14":51.91,"sma_20":9898.5,"sma_60":10980.5,"sma_120":11099.17},{"date":"2025-04-16","open":10179,"high":10179,"low":9648,"close":9861,"volume":95372,"rsi_14":51.54,"sma_20":9883.5,"sma_60":10981.67,"sma_120":11073.17},{"date":"2025-04-17","open":9774,"high":10247,"low":9774,"close":10169,"volume":104343,"rsi_14":56.72,"sma_20":9896.0,"sma_60":10988.0,"sma_120":11048.5},{"date":"2025-04-18","open":10439,"high":10517,"low":10247,"close":10478,"volume":210908,"rsi_14":65.2,"sma_20":9906.0,"sma_60":10971.83,"sma_120":11025.08},{"date":"2025-04-21","open":10555,"high":10604,"low":10275,"close":10304,"volume":139996,"rsi_14":59.42,"sma_20":9924.0,"sma_60":10938.83,"sma_120":11002.5},{"date":"2025-04-22","open":10082,"high":10304,"low":10044,"close":10208,"volume":48799,"rsi_14":60.44,"sma_20":9933.5,"sma_60":10902.5,"sma_120":10978.83},{"date":"2025-04-23","open":10314,"high":10401,"low":10266,"close":10295,"volume":73139,"rsi_14":61.02,"sma_20":9950.0,"sma_60":10866.0,"sma_120":10959.0},{"date":"2025-04-24","open":10247,"high":10468,"low":10247,"close":10411,"volume":92421,"rsi_14":61.76,"sma_20":9985.0,"sma_60":10837.83,"sma_120":10936.83},{"date":"2025-04-25","open":11838,"high":11983,"low":11009,"close":11202,"volume":1852715,"rsi_14":80.85,"sma_20":10068.0,"sma_60":10819.17,"sma_120":10921.33},{"date":"2025-04-28","open":11260,"high":11520,"low":11144,"close":11289,"volume":387911,"rsi_14":81.44,"sma_20":10175.5,"sma_60":10814.5,"sma_120":10907.42},{"date":"2025-04-29","open":11472,"high":11771,"low":11192,"close":11617,"volume":550893,"rsi_14":87.3,"sma_20":10282.5,"sma_60":10820.83,"sma_120":10901.83},{"date":"2025-04-30","open":11867,"high":12176,"low":11665,"close":12176,"volume":724768,"rsi_14":87.01,"sma_20":10427.0,"sma_60":10833.67,"sma_120":10901.17},{"date":"2025-05-02","open":12929,"high":12929,"low":11308,"close":11308,"volume":1512615,"rsi_14":69.39,"sma_20":10525.0,"sma_60":10834.33,"sma_120":10892.25},{"date":"2025-05-07","open":10121,"high":10864,"low":10121,"close":10642,"volume":688730,"rsi_14":58.65,"sma_20":10586.5,"sma_60":10822.33,"sma_120":10877.5},{"date":"2025-05-08","open":10642,"high":10710,"low":10343,"close":10546,"volume":300256,"rsi_14":54.36,"sma_20":10683.0,"sma_60":10817.67,"sma_120":10859.08},{"date":"2025-05-09","open":10661,"high":10787,"low":10343,"close":10507,"volume":255231,"rsi_14":57.14,"sma_20":10778.0,"sma_60":10812.33,"sma_120":10841.58},{"date":"2025-05-12","open":10748,"high":11038,"low":10642,"close":10758,"volume":470499,"rsi_14":56.59,"sma_20":10898.0,"sma_60":10805.17,"sma_120":10826.0},{"date":"2025-05-13","open":10768,"high":10768,"low":10517,"close":10604,"volume":231884,"rsi_14":51.45,"sma_20":10976.0,"sma_60":10793.33,"sma_120":10810.92},{"date":"2025-05-14","open":10671,"high":10922,"low":10623,"close":10796,"volume":343280,"rsi_14":55.68,"sma_20":11042.0,"sma_60":10785.33,"sma_120":10803.0},{"date":"2025-05-15","open":10777,"high":10854,"low":10526,"close":10565,"volume":172368,"rsi_14":54.0,"sma_20":11083.0,"sma_60":10769.33,"sma_120":10796.33},{"date":"2025-05-16","open":10613,"high":11983,"low":10575,"close":11877,"volume":1700070,"rsi_14":63.9,"sma_20":11173.5,"sma_60":10776.17,"sma_120":10797.42},{"date":"2025-05-19","open":12003,"high":12003,"low":11337,"close":11510,"volume":718800,"rsi_14":59.25,"sma_20":11259.0,"sma_60":10768.17,"sma_120":10798.42},{"date":"2025-05-20","open":11568,"high":11867,"low":11568,"close":11713,"volume":633887,"rsi_14":54.77,"sma_20":11339.0,"sma_60":10768.0,"sma_120":10797.75},{"date":"2025-05-21","open":11810,"high":11810,"low":11385,"close":11549,"volume":312858,"rsi_14":52.4,"sma_20":11394.5,"sma_60":10772.67,"sma_120":10794.17},{"date":"2025-05-22","open":11337,"high":11761,"low":11250,"close":11385,"volume":297475,"rsi_14":47.8,"sma_20":11450.5,"sma_60":10773.67,"sma_120":10790.75},{"date":"2025-05-23","open":11732,"high":12253,"low":11578,"close":11964,"volume":1613088,"rsi_14":47.99,"sma_20":11541.5,"sma_60":10788.0,"sma_120":10794.25},{"date":"2025-05-26","open":12475,"high":12610,"low":11819,"close":11867,"volume":655232,"rsi_14":56.2,"sma_20":11623.0,"sma_60":10800.67,"sma_120":10796.08},{"date":"2025-05-27","open":11655,"high":11925,"low":11597,"close":11742,"volume":275241,"rsi_14":63.83,"sma_20":11692.0,"sma_60":10812.17,"sma_120":10796.42},{"date":"2025-05-28","open":11887,"high":11925,"low":11105,"close":11211,"volume":444225,"rsi_14":57.55,"sma_20":11692.5,"sma_60":10815.33,"sma_120":10796.17},{"date":"2025-05-29","open":11231,"high":11568,"low":11192,"close":11327,"volume":236843,"rsi_14":59.14,"sma_20":11694.5,"sma_60":10827.33,"sma_120":10798.0},{"date":"2025-05-30","open":11221,"high":11279,"low":10970,"close":11057,"volume":186467,"rsi_14":53.32,"sma_20":11665.5,"sma_60":10836.5,"sma_120":10798.83},{"date":"2025-06-02","open":10903,"high":11153,"low":10845,"close":10922,"volume":118701,"rsi_14":53.55,"sma_20":11600.5,"sma_60":10835.67,"sma_120":10800.42},{"date":"2025-06-04","open":10922,"high":11096,"low":10729,"close":10999,"volume":165218,"rsi_14":52.32,"sma_20":11584.5,"sma_60":10840.17,"sma_120":10805.42},{"date":"2025-06-05","open":13073,"high":13604,"low":12244,"close":12302,"volume":5631906,"rsi_14":65.96,"sma_20":11670.5,"sma_60":10866.67,"sma_120":10819.17},{"date":"2025-06-09","open":12495,"high":12630,"low":12060,"close":12176,"volume":968833,"rsi_14":53.51,"sma_20":11755.0,"sma_60":10894.33,"sma_120":10842.08},{"date":"2025-06-10","open":12128,"high":12138,"low":11665,"close":11742,"volume":639903,"rsi_14":52.68,"sma_20":11819.0,"sma_60":10918.83,"sma_120":10860.25},{"date":"2025-06-11","open":11761,"high":12060,"low":11674,"close":11935,"volume":435298,"rsi_14":52.57,"sma_20":11880.0,"sma_60":10945.0,"sma_120":10883.67},{"date":"2025-06-12","open":12639,"high":15206,"low":12456,"close":14173,"volume":11962052,"rsi_14":70.54,"sma_20":12065.0,"sma_60":11010.17,"sma_120":10932.0},{"date":"2025-06-13","open":14559,"high":14579,"low":13276,"close":14193,"volume":3923995,"rsi_14":72.49,"sma_20":12241.0,"sma_60":11070.67,"sma_120":10978.08},{"date":"2025-06-16","open":14328,"high":15379,"low":14077,"close":14511,"volume":3174805,"rsi_14":71.29,"sma_20":12445.5,"sma_60":11144.67,"sma_120":11024.0},{"date":"2025-06-17","open":14936,"high":14936,"low":13498,"close":13903,"volume":1648711,"rsi_14":65.68,"sma_20":12550.5,"sma_60":11207.5,"sma_120":11063.67},{"date":"2025-06-18","open":13787,"high":14067,"low":13594,"close":13932,"volume":619569,"rsi_14":67.12,"sma_20":12676.0,"sma_60":11272.83,"sma_120":11103.5},{"date":"2025-06-19","open":13816,"high":14801,"low":13508,"close":14714,"volume":1569575,"rsi_14":76.34,"sma_20":12831.5,"sma_60":11355.5,"sma_120":11148.92},{"date":"2025-06-20","open":14723,"high":14733,"low":13778,"close":13961,"volume":814895,"rsi_14":68.08,"sma_20":12956.5,"sma_60":11419.0,"sma_120":11187.33},{"date":"2025-06-23","open":13749,"high":14337,"low":13623,"close":13971,"volume":819388,"rsi_14":70.74,"sma_20":13090.5,"sma_60":11488.33,"sma_120":11225.25},{"date":"2025-06-24","open":14106,"high":14173,"low":13701,"close":14038,"volume":584625,"rsi_14":72.4,"sma_20":13198.0,"sma_60":11557.67,"sma_120":11265.58},{"date":"2025-06-25","open":15013,"high":16392,"low":14530,"close":14617,"volume":4762086,"rsi_14":74.26,"sma_20":13340.5,"sma_60":11637.83,"sma_120":11312.33},{"date":"2025-06-26","open":14308,"high":14608,"low":13797,"close":14280,"volume":830020,"rsi_14":65.23,"sma_20":13472.0,"sma_60":11716.33,"sma_120":11352.75},{"date":"2025-06-27","open":15061,"high":15206,"low":13990,"close":14009,"volume":946160,"rsi_14":63.81,"sma_20":13617.0,"sma_60":11792.5,"sma_120":11391.42},{"date":"2025-06-30","open":14193,"high":14308,"low":13855,"close":13874,"volume":314704,"rsi_14":66.82,"sma_20":13749.0,"sma_60":11873.0,"sma_120":11431.92},{"date":"2025-07-01","open":13826,"high":13923,"low":13218,"close":13421,"volume":598296,"rsi_14":61.26,"sma_20":13871.5,"sma_60":11939.83,"sma_120":11469.92},{"date":"2025-07-02","open":13421,"high":13469,"low":12688,"close":12900,"volume":370761,"rsi_14":36.96,"sma_20":13974.0,"sma_60":12000.5,"sma_120":11503.33},{"date":"2025-07-03","open":13045,"high":13122,"low":12668,"close":12707,"volume":256589,"rsi_14":35.31,"sma_20":14062.5,"sma_60":12057.33,"sma_120":11535.08},{"date":"2025-07-04","open":12832,"high":13016,"low":12678,"close":12688,"volume":234693,"rsi_14":30.83,"sma_20":14082.5,"sma_60":12113.17,"sma_120":11565.5},{"date":"2025-07-07","open":12601,"high":12852,"low":12543,"close":12774,"volume":135360,"rsi_14":36.67,"sma_20":14113.5,"sma_60":12183.83,"sma_120":11595.58},{"date":"2025-07-08","open":12813,"high":13035,"low":12716,"close":13016,"volume":205229,"rsi_14":39.7,"sma_20":14179.5,"sma_60":12258.83,"sma_120":11627.25},{"date":"2025-07-09","open":13122,"high":13151,"low":12842,"close":12967,"volume":150678,"rsi_14":26.49,"sma_20":14233.0,"sma_60":12337.0,"sma_120":11659.83},{"date":"2025-07-10","open":13209,"high":13209,"low":12861,"close":12881,"volume":129259,"rsi_14":32.28,"sma_20":14166.0,"sma_60":12402.33,"sma_120":11689.08},{"date":"2025-07-11","open":12958,"high":12977,"low":12707,"close":12745,"volume":137201,"rsi_14":30.7,"sma_20":14091.0,"sma_60":12458.0,"sma_120":11716.08},{"date":"2025-07-14","open":12678,"high":12803,"low":12543,"close":12591,"volume":141100,"rsi_14":27.81,"sma_20":13991.5,"sma_60":12506.67,"sma_120":11740.25},{"date":"2025-07-15","open":12745,"high":12890,"low":12678,"close":12745,"volume":154428,"rsi_14":17.01,"sma_20":13931.5,"sma_60":12551.83,"sma_120":11766.17},{"date":"2025-07-16","open":12803,"high":12842,"low":12591,"close":12610,"volume":75590,"rsi_14":18.32,"sma_20":13863.0,"sma_60":12599.33,"sma_120":11790.5},{"date":"2025-07-17","open":12688,"high":12697,"low":12495,"close":12533,"volume":108768,"rsi_14":19.76,"sma_20":13750.0,"sma_60":12640.17,"sma_120":11814.08},{"date":"2025-07-18","open":12543,"high":12601,"low":12253,"close":12408,"volume":126617,"rsi_14":19.84,"sma_20":13669.5,"sma_60":12673.5,"sma_120":11822.67},{"date":"2025-07-21","open":12456,"high":12601,"low":12359,"close":12514,"volume":125020,"rsi_14":28.24,"sma_20":13594.0,"sma_60":12711.67,"sma_120":11825.25},{"date":"2025-07-22","open":12485,"high":12485,"low":12099,"close":12205,"volume":140216,"rsi_14":31.44,"sma_20":13499.0,"sma_60":12746.17,"sma_120":11824.33},{"date":"2025-07-23","open":12157,"high":12244,"low":11887,"close":12138,"volume":131127,"rsi_14":33.7,"sma_20":13370.5,"sma_60":12778.0,"sma_120":11822.0},{"date":"2025-07-24","open":12263,"high":12398,"low":12060,"close":12089,"volume":145688,"rsi_14":33.15,"sma_20":13257.0,"sma_60":12807.0,"sma_120":11822.42},{"date":"2025-07-25","open":12176,"high":12253,"low":11974,"close":12031,"volume":73468,"rsi_14":28.73,"sma_20":13154.5,"sma_60":12821.33,"sma_120":11820.25},{"date":"2025-07-28","open":12118,"high":12273,"low":11964,"close":12109,"volume":112840,"rsi_14":21.34,"sma_20":13063.0,"sma_60":12835.5,"sma_120":11825.0},{"date":"2025-07-29","open":12253,"high":12475,"low":11983,"close":12331,"volume":135112,"rsi_14":31.87,"sma_20":13006.5,"sma_60":12847.83,"sma_120":11834.33},{"date":"2025-07-30","open":12302,"high":12302,"low":12051,"close":12109,"volume":124135,"rsi_14":29.59,"sma_20":12965.5,"sma_60":12846.67,"sma_120":11840.17},{"date":"2025-07-31","open":12195,"high":12224,"low":12012,"close":12128,"volume":112189,"rsi_14":32.61,"sma_20":12935.5,"sma_60":12860.83,"sma_120":11847.58},{"date":"2025-08-01","open":12022,"high":12051,"low":11491,"close":11520,"volume":182809,"rsi_14":25.97,"sma_20":12875.0,"sma_60":12876.0,"sma_120":11849.17},{"date":"2025-08-04","open":11510,"high":12003,"low":11510,"close":12003,"volume":110057,"rsi_14":35.47,"sma_20":12835.0,"sma_60":12901.17,"sma_120":11859.42},{"date":"2025-08-05","open":12012,"high":12070,"low":11935,"close":11993,"volume":97221,"rsi_14":37.3,"sma_20":12782.0,"sma_60":12926.83,"sma_120":11869.58},{"date":"2025-08-06","open":12099,"high":12398,"low":12022,"close":12302,"volume":226588,"rsi_14":45.65,"sma_20":12747.5,"sma_60":12953.5,"sma_120":11879.33},{"date":"2025-08-07","open":12253,"high":12388,"low":12167,"close":12224,"volume":91041,"rsi_14":46.49,"sma_20":12713.5,"sma_60":12981.5,"sma_120":11887.42},{"date":"2025-08-08","open":12282,"high":12282,"low":12099,"close":12195,"volume":67223,"rsi_14":43.73,"sma_20":12685.0,"sma_60":13005.67,"sma_120":11895.5},{"date":"2025-08-11","open":12215,"high":12408,"low":12195,"close":12311,"volume":140645,"rsi_14":52.26,"sma_20":12670.5,"sma_60":13035.83,"sma_120":11902.58},{"date":"2025-08-12","open":12359,"high":12427,"low":12003,"close":12041,"volume":154414,"rsi_14":48.11,"sma_20":12634.0,"sma_60":13038.67,"sma_120":11907.42},{"date":"2025-08-13","open":12147,"high":12167,"low":11935,"close":12070,"volume":72857,"rsi_14":49.62,"sma_20":12606.0,"sma_60":13048.33,"sma_120":11908.25},{"date":"2025-08-14","open":12012,"high":12109,"low":11935,"close":11993,"volume":60538,"rsi_14":49.24,"sma_20":12578.0,"sma_60":13053.17,"sma_120":11910.58},{"date":"2025-08-18","open":12031,"high":12070,"low":11877,"close":11916,"volume":41537,"rsi_14":46.21,"sma_20":12552.5,"sma_60":13059.5,"sma_120":11916.08},{"date":"2025-08-19","open":11742,"high":11752,"low":11453,"close":11510,"volume":154538,"rsi_14":34.98,"sma_20":12500.5,"sma_60":13061.67,"sma_120":11917.67},{"date":"2025-08-20","open":10613,"high":11067,"low":10517,"close":10989,"volume":336177,"rsi_14":31.53,"sma_20":12437.5,"sma_60":13044.83,"sma_120":11916.42},{"date":"2025-08-21","open":11009,"high":12109,"low":10999,"close":11510,"volume":672645,"rsi_14":41.26,"sma_20":12405.0,"sma_60":13038.67,"sma_120":11919.67},{"date":"2025-08-22","open":12881,"high":13073,"low":12060,"close":12167,"volume":1694782,"rsi_14":59.03,"sma_20":12409.0,"sma_60":13046.0,"sma_120":11929.08},{"date":"2025-08-25","open":13045,"high":13286,"low":12716,"close":12909,"volume":1007923,"rsi_14":61.81,"sma_20":12454.5,"sma_60":13075.33,"sma_120":11945.33},{"date":"2025-08-26","open":12437,"high":12610,"low":12302,"close":12475,"volume":361636,"rsi_14":55.66,"sma_20":12473.5,"sma_60":13095.17,"sma_120":11961.25},{"date":"2025-08-27","open":12668,"high":12678,"low":12340,"close":12398,"volume":266561,"rsi_14":51.2,"sma_20":12477.0,"sma_60":13118.33,"sma_120":11977.42},{"date":"2025-08-28","open":12167,"high":12475,"low":12167,"close":12263,"volume":207773,"rsi_14":50.47,"sma_20":12485.0,"sma_60":13141.5,"sma_120":11988.58},{"date":"2025-08-29","open":12350,"high":12369,"low":12012,"close":12012,"volume":158158,"rsi_14":47.87,"sma_20":12479.0,"sma_60":13159.0,"sma_120":11999.58},{"date":"2025-09-01","open":11742,"high":12003,"low":11578,"close":11607,"volume":116821,"rsi_14":42.35,"sma_20":12483.5,"sma_60":13147.0,"sma_120":12006.83},{"date":"2025-09-02","open":11694,"high":11810,"low":11597,"close":11694,"volume":91514,"rsi_14":46.07,"sma_20":12467.5,"sma_60":13138.67,"sma_120":12016.5},{"date":"2025-09-03","open":11684,"high":11993,"low":11684,"close":11829,"volume":131386,"rsi_14":47.33,"sma_20":12459.0,"sma_60":13140.17,"sma_120":12029.5},{"date":"2025-09-04","open":12147,"high":12302,"low":11935,"close":11974,"volume":215505,"rsi_14":49.79,"sma_20":12442.0,"sma_60":13140.83,"sma_120":12042.92},{"date":"2025-09-05","open":11983,"high":11993,"low":11761,"close":11810,"volume":80604,"rsi_14":48.87,"sma_20":12420.5,"sma_60":13100.0,"sma_120":12055.08},{"date":"2025-09-08","open":11742,"high":11838,"low":11674,"close":11771,"volume":73756,"rsi_14":53.02,"sma_20":12398.5,"sma_60":13058.17,"sma_120":12064.42},{"date":"2025-09-09","open":11742,"high":11935,"low":11694,"close":11867,"volume":108271,"rsi_14":61.29,"sma_20":12375.5,"sma_60":13012.5,"sma_120":12078.58},{"date":"2025-09-10","open":11867,"high":11887,"low":11723,"close":11858,"volume":104540,"rsi_14":55.14,"sma_20":12366.0,"sma_60":12977.17,"sma_120":12092.33},{"date":"2025-09-11","open":11964,"high":12031,"low":11713,"close":11723,"volume":220366,"rsi_14":42.23,"sma_20":12348.0,"sma_60":12939.0,"sma_120":12105.92},{"date":"2025-09-12","open":11674,"high":11674,"low":11395,"close":11597,"volume":167699,"rsi_14":20.69,"sma_20":12327.5,"sma_60":12885.17,"sma_120":12120.33},{"date":"2025-09-15","open":11607,"high":11607,"low":11337,"close":11453,"volume":156009,"rsi_14":23.76,"sma_20":12303.5,"sma_60":12841.83,"sma_120":12130.42},{"date":"2025-09-16","open":11597,"high":11684,"low":11482,"close":11646,"volume":165572,"rsi_14":31.78,"sma_20":12310.5,"sma_60":12801.67,"sma_120":12145.0},{"date":"2025-09-17","open":11617,"high":11617,"low":11482,"close":11530,"volume":73428,"rsi_14":32.08,"sma_20":12338.5,"sma_60":12758.33,"sma_120":12158.0},{"date":"2025-09-18","open":11568,"high":11578,"low":11404,"close":11462,"volume":86874,"rsi_14":35.42,"sma_20":12336.5,"sma_60":12704.0,"sma_120":12170.92},{"date":"2025-09-19","open":11930,"high":12140,"low":11840,"close":11850,"volume":87925,"rsi_14":44.16,"sma_20":12298.5,"sma_60":12654.83,"sma_120":12185.58},{"date":"2025-09-22","open":11703,"high":11867,"low":11539,"close":11539,"volume":131430,"rsi_14":44.87,"sma_20":12227.5,"sma_60":12612.17,"sma_120":12202.33},{"date":"2025-09-23","open":11530,"high":11761,"low":11530,"close":11588,"volume":100040,"rsi_14":41.5,"sma_20":12181.5,"sma_60":12572.67,"sma_120":12222.83},{"date":"2025-09-24","open":11597,"high":11790,"low":11510,"close":11578,"volume":166832,"rsi_14":34.59,"sma_20":12139.0,"sma_60":12540.83,"sma_120":12240.33},{"date":"2025-09-25","open":11597,"high":11597,"low":11395,"close":11433,"volume":97095,"rsi_14":35.11,"sma_20":12096.0,"sma_60":12515.5,"sma_120":12258.0},{"date":"2025-09-26","open":11375,"high":11385,"low":11096,"close":11202,"volume":88669,"rsi_14":30.46,"sma_20":12054.0,"sma_60":12489.5,"sma_120":12273.42},{"date":"2025-09-29","open":11211,"high":11317,"low":11134,"close":11317,"volume":49891,"rsi_14":31.37,"sma_20":12039.0,"sma_60":12465.83,"sma_120":12289.5},{"date":"2025-09-30","open":11539,"high":11578,"low":11337,"close":11337,"volume":91805,"rsi_14":32.47,"sma_20":12020.5,"sma_60":12441.0,"sma_120":12312.42},{"date":"2025-10-01","open":11385,"high":11510,"low":11182,"close":11308,"volume":188883,"rsi_14":34.97,"sma_20":11993.5,"sma_60":12411.5,"sma_120":12335.17},{"date":"2025-10-02","open":11327,"high":11376,"low":11201,"close":11298,"volume":73032,"rsi_14":36.23,"sma_20":11955.0,"sma_60":12381.5,"sma_120":12359.25},{"date":"2025-10-10","open":11260,"high":11607,"low":11192,"close":11578,"volume":200961,"rsi_14":54.09,"sma_20":11943.0,"sma_60":12359.0,"sma_120":12380.67},{"date":"2025-10-13","open":11433,"high":11578,"low":11260,"close":11472,"volume":117142,"rsi_14":44.0,"sma_20":11927.5,"sma_60":12337.0,"sma_120":12397.5},{"date":"2025-10-14","open":11597,"high":11636,"low":11240,"close":11337,"volume":158553,"rsi_14":43.42,"sma_20":11900.0,"sma_60":12315.33,"sma_120":12411.0},{"date":"2025-10-15","open":11404,"high":12340,"low":11346,"close":12340,"volume":809939,"rsi_14":68.0,"sma_20":11925.0,"sma_60":12308.33,"sma_120":12430.08},{"date":"2025-10-16","open":12543,"high":12543,"low":12012,"close":12205,"volume":349112,"rsi_14":65.38,"sma_20":11950.0,"sma_60":12301.33,"sma_120":12450.33},{"date":"2025-10-17","open":11974,"high":12157,"low":11771,"close":11848,"volume":167273,"rsi_14":55.59,"sma_20":11963.0,"sma_60":12289.5,"sma_120":12464.83},{"date":"2025-10-20","open":11906,"high":12031,"low":11626,"close":11790,"volume":112323,"rsi_14":53.66,"sma_20":11980.5,"sma_60":12278.83,"sma_120":12476.17},{"date":"2025-10-21","open":12031,"high":12784,"low":11993,"close":12263,"volume":943676,"rsi_14":60.6,"sma_20":12012.5,"sma_60":12274.5,"sma_120":12493.08},{"date":"2025-10-22","open":12234,"high":12244,"low":11935,"close":12176,"volume":172337,"rsi_14":61.7,"sma_20":12046.0,"sma_60":12274.0,"sma_120":12510.08},{"date":"2025-10-23","open":11983,"high":12109,"low":11790,"close":11896,"volume":147208,"rsi_14":60.78,"sma_20":12068.0,"sma_60":12269.83,"sma_120":12523.92},{"date":"2025-10-24","open":12186,"high":12581,"low":11964,"close":12379,"volume":424180,"rsi_14":64.78,"sma_20":12117.0,"sma_60":12274.83,"sma_120":12540.92},{"date":"2025-10-27","open":12562,"high":12591,"low":12253,"close":12311,"volume":185359,"rsi_14":63.4,"sma_20":12157.0,"sma_60":12279.67,"sma_120":12550.5},{"date":"2025-10-28","open":12408,"high":12533,"low":12176,"close":12388,"volume":179116,"rsi_14":64.66,"sma_20":12198.5,"sma_60":12284.5,"sma_120":12560.0},{"date":"2025-10-29","open":12784,"high":12871,"low":12408,"close":12601,"volume":526583,"rsi_14":67.93,"sma_20":12251.5,"sma_60":12289.17,"sma_120":12568.5},{"date":"2025-10-30","open":12398,"high":12398,"low":11867,"close":12012,"volume":248390,"rsi_14":55.34,"sma_20":12281.5,"sma_60":12287.5,"sma_120":12567.08},{"date":"2025-10-31","open":12041,"high":12089,"low":11877,"close":11916,"volume":89287,"rsi_14":55.48,"sma_20":12318.5,"sma_60":12283.83,"sma_120":12572.33},{"date":"2025-11-03","open":11993,"high":12012,"low":11819,"close":11838,"volume":149354,"rsi_14":56.28,"sma_20":12345.5,"sma_60":12289.33,"sma_120":12582.67},{"date":"2025-11-04","open":11887,"high":11993,"low":11742,"close":11752,"volume":96858,"rsi_14":40.44,"sma_20":12367.0,"sma_60":12285.0,"sma_120":12593.08},{"date":"2025-11-05","open":11684,"high":11694,"low":10980,"close":11337,"volume":153675,"rsi_14":37.07,"sma_20":12368.5,"sma_60":12273.67,"sma_120":12600.25},{"date":"2025-11-06","open":11443,"high":11617,"low":11221,"close":11337,"volume":66305,"rsi_14":41.48,"sma_20":12374.0,"sma_60":12257.0,"sma_120":12605.25},{"date":"2025-11-07","open":11163,"high":11269,"low":10864,"close":11047,"volume":80171,"rsi_14":38.51,"sma_20":12346.5,"sma_60":12236.67,"sma_120":12609.08},{"date":"2025-11-10","open":10999,"high":11356,"low":10999,"close":11356,"volume":54330,"rsi_14":35.22,"sma_20":12340.5,"sma_60":12222.17,"sma_120":12613.92},{"date":"2025-11-11","open":11433,"high":11655,"low":11395,"close":11549,"volume":73180,"rsi_14":40.12,"sma_20":12351.5,"sma_60":12209.0,"sma_120":12622.42},{"date":"2025-11-12","open":11597,"high":11617,"low":11404,"close":11568,"volume":78958,"rsi_14":44.37,"sma_20":12311.5,"sma_60":12200.83,"sma_120":12619.75},{"date":"2025-11-13","open":11559,"high":12060,"low":11491,"close":11771,"volume":136831,"rsi_14":38.46,"sma_20":12289.0,"sma_60":12195.67,"sma_120":12622.0},{"date":"2025-11-14","open":11559,"high":11703,"low":11346,"close":11375,"volume":73654,"rsi_14":34.2,"sma_20":12264.5,"sma_60":12185.0,"sma_120":12619.08},{"date":"2025-11-17","open":11482,"high":11539,"low":11337,"close":11424,"volume":38735,"rsi_14":33.55,"sma_20":12245.5,"sma_60":12176.5,"sma_120":12618.0},{"date":"2025-11-18","open":11317,"high":11462,"low":10960,"close":10960,"volume":75262,"rsi_14":24.24,"sma_20":12178.0,"sma_60":12167.0,"sma_120":12614.33},{"date":"2025-11-19","open":11086,"high":11153,"low":10642,"close":10825,"volume":66496,"rsi_14":28.27,"sma_20":12108.0,"sma_60":12164.17,"sma_120":12604.5},{"date":"2025-11-20","open":10922,"high":11250,"low":10922,"close":11163,"volume":57354,"rsi_14":37.34,"sma_20":12070.0,"sma_60":12158.17,"sma_120":12598.42},{"date":"2025-11-21","open":10854,"high":10864,"low":10748,"close":10768,"volume":58307,"rsi_14":33.72,"sma_20":11986.5,"sma_60":12134.0,"sma_120":12590.0},{"date":"2025-11-24","open":10845,"high":10854,"low":10536,"close":10536,"volume":58785,"rsi_14":32.3,"sma_20":11894.5,"sma_60":12093.0,"sma_120":12584.17},{"date":"2025-11-25","open":10565,"high":10748,"low":10391,"close":10594,"volume":162107,"rsi_14":37.93,"sma_20":11801.5,"sma_60":12060.5,"sma_120":12577.83},{"date":"2025-11-26","open":10594,"high":10903,"low":10594,"close":10796,"volume":69268,"rsi_14":41.76,"sma_20":11708.0,"sma_60":12032.83,"sma_120":12575.58},{"date":"2025-11-27","open":10825,"high":10932,"low":10690,"close":10768,"volume":42327,"rsi_14":45.37,"sma_20":11643.5,"sma_60":12007.0,"sma_120":12574.25},{"date":"2025-11-28","open":10777,"high":10806,"low":10661,"close":10700,"volume":56670,"rsi_14":38.19,"sma_20":11580.5,"sma_60":11984.33,"sma_120":12571.67},{"date":"2025-12-01","open":10748,"high":10854,"low":10632,"close":10652,"volume":59273,"rsi_14":32.97,"sma_20":11519.0,"sma_60":11967.83,"sma_120":12557.42},{"date":"2025-12-02","open":10575,"high":10681,"low":10575,"close":10604,"volume":59777,"rsi_14":31.88,"sma_20":11459.5,"sma_60":11949.0,"sma_120":12543.83},{"date":"2025-12-03","open":10768,"high":10951,"low":10661,"close":10941,"volume":110050,"rsi_14":35.17,"sma_20":11439.0,"sma_60":11933.67,"sma_120":12536.92},{"date":"2025-12-04","open":11125,"high":11163,"low":10883,"close":10999,"volume":81382,"rsi_14":42.35,"sma_20":11421.5,"sma_60":11916.83,"sma_120":12528.83},{"date":"2025-12-05","open":11115,"high":11240,"low":11028,"close":11192,"volume":115955,"rsi_14":45.56,"sma_20":11429.0,"sma_60":11906.17,"sma_120":12503.08},{"date":"2025-12-08","open":11144,"high":11144,"low":10854,"close":10941,"volume":80140,"rsi_14":49.6,"sma_20":11407.5,"sma_60":11891.83,"sma_120":12475.0},{"date":"2025-12-09","open":10941,"high":10999,"low":10835,"close":10883,"volume":41235,"rsi_14":51.25,"sma_20":11373.0,"sma_60":11874.83,"sma_120":12443.67},{"date":"2025-12-10","open":10854,"high":10932,"low":10796,"close":10825,"volume":47730,"rsi_14":41.71,"sma_20":11334.5,"sma_60":11857.0,"sma_120":12417.08},{"date":"2025-12-11","open":10874,"high":11009,"low":10825,"close":10864,"volume":76004,"rsi_14":52.87,"sma_20":11287.5,"sma_60":11842.17,"sma_120":12390.58},{"date":"2025-12-12","open":10893,"high":11018,"low":10845,"close":10960,"volume":80068,"rsi_14":63.75,"sma_20":11266.0,"sma_60":11831.17,"sma_120":12358.17},{"date":"2025-12-15","open":10903,"high":10922,"low":10768,"close":10883,"volume":65891,"rsi_14":59.26,"sma_20":11238.0,"sma_60":11821.33,"sma_120":12331.58},{"date":"2025-12-16","open":10816,"high":10903,"low":10517,"close":10526,"volume":220150,"rsi_14":42.13,"sma_20":11215.5,"sma_60":11802.0,"sma_120":12301.83},{"date":"2025-12-17","open":10613,"high":10700,"low":10478,"close":10536,"volume":58953,"rsi_14":43.18,"sma_20":11200.5,"sma_60":11784.83,"sma_120":12271.58},{"date":"2025-12-18","open":10391,"high":10459,"low":10333,"close":10343,"volume":57083,"rsi_14":40.21,"sma_20":11158.0,"sma_60":11765.33,"sma_120":12234.67},{"date":"2025-12-19","open":10420,"high":10536,"low":10333,"close":10382,"volume":43795,"rsi_14":42.55,"sma_20":11138.0,"sma_60":11747.17,"sma_120":12201.0},{"date":"2025-12-22","open":10468,"high":10642,"low":10420,"close":10449,"volume":81791,"rsi_14":45.79,"sma_20":11133.5,"sma_60":11728.33,"sma_120":12170.25},{"date":"2025-12-23","open":10468,"high":10517,"low":10382,"close":10401,"volume":54330,"rsi_14":32.5,"sma_20":11123.5,"sma_60":11707.83,"sma_120":12140.25},{"date":"2025-12-24","open":10362,"high":10430,"low":10333,"close":10333,"volume":65810,"rsi_14":28.57,"sma_20":11099.5,"sma_60":11686.33,"sma_120":12113.58},{"date":"2025-12-26","open":10353,"high":10430,"low":10324,"close":10343,"volume":74940,"rsi_14":19.01,"sma_20":11077.5,"sma_60":11667.5,"sma_120":12091.5},{"date":"2025-12-29","open":10520,"high":10730,"low":10500,"close":10510,"volume":85796,"rsi_14":19.71,"sma_20":11048.5,"sma_60":11649.17,"sma_120":12069.33},{"date":"2025-12-30","open":10500,"high":10560,"low":10400,"close":10420,"volume":47754,"rsi_14":19.29,"sma_20":11017.5,"sma_60":11627.33,"sma_120":12046.58},{"date":"2026-01-02","open":10330,"high":10420,"low":10270,"close":10320,"volume":98251,"rsi_14":18.75,"sma_20":10984.0,"sma_60":11603.5,"sma_120":12022.25},{"date":"2026-01-05","open":10390,"high":10720,"low":10380,"close":10700,"volume":129199,"rsi_14":34.27,"sma_20":10952.0,"sma_60":11586.5,"sma_120":11999.0},{"date":"2026-01-06","open":10880,"high":10890,"low":10560,"close":10700,"volume":65492,"rsi_14":30.36,"sma_20":10917.0,"sma_60":11570.83,"sma_120":11976.17},{"date":"2026-01-07","open":10630,"high":10740,"low":10360,"close":10440,"volume":87491,"rsi_14":27.42,"sma_20":10859.0,"sma_60":11544.83,"sma_120":11951.92},{"date":"2026-01-08","open":10430,"high":10440,"low":10220,"close":10220,"volume":71565,"rsi_14":29.82,"sma_20":10803.0,"sma_60":11517.0,"sma_120":11927.0},{"date":"2026-01-09","open":10310,"high":10590,"low":10150,"close":10550,"volume":97213,"rsi_14":40.89,"sma_20":10766.5,"sma_60":11497.0,"sma_120":11906.17},{"date":"2026-01-12","open":10660,"high":10930,"low":10660,"close":10790,"volume":167056,"rsi_14":51.69,"sma_20":10745.0,"sma_60":11463.67,"sma_120":11886.0},{"date":"2026-01-13","open":10790,"high":10940,"low":10600,"close":10920,"volume":119356,"rsi_14":53.7,"sma_20":10728.0,"sma_60":11434.83,"sma_120":11868.08},{"date":"2026-01-14","open":10880,"high":11450,"low":10770,"close":11020,"volume":319317,"rsi_14":54.34,"sma_20":10711.0,"sma_60":11413.83,"sma_120":11851.67},{"date":"2026-01-15","open":11000,"high":11000,"low":10820,"close":10960,"volume":77618,"rsi_14":54.09,"sma_20":10695.0,"sma_60":11392.83,"sma_120":11835.83},{"date":"2026-01-16","open":10960,"high":11770,"low":10930,"close":11550,"volume":665923,"rsi_14":65.44,"sma_20":10727.0,"sma_60":11373.5,"sma_120":11824.0},{"date":"2026-01-19","open":11800,"high":11800,"low":11390,"close":11700,"volume":288082,"rsi_14":72.45,"sma_20":10807.5,"sma_60":11345.17,"sma_120":11816.08},{"date":"2026-01-20","open":11560,"high":13200,"low":11480,"close":12870,"volume":2451803,"rsi_14":82.84,"sma_20":10913.0,"sma_60":11345.83,"sma_120":11818.5},{"date":"2026-01-21","open":12380,"high":13650,"low":12310,"close":12770,"volume":1579405,"rsi_14":82.84,"sma_20":11010.0,"sma_60":11346.0,"sma_120":11820.5},{"date":"2026-01-22","open":13210,"high":13210,"low":11890,"close":12290,"volume":860050,"rsi_14":70.76,"sma_20":11085.5,"sma_60":11336.83,"sma_120":11819.0},{"date":"2026-01-23","open":12280,"high":12430,"low":12040,"close":12110,"volume":321052,"rsi_14":67.58,"sma_20":11155.5,"sma_60":11321.0,"sma_120":11815.33},{"date":"2026-01-26","open":12100,"high":12330,"low":12040,"close":12270,"volume":213971,"rsi_14":73.4,"sma_20":11233.0,"sma_60":11318.0,"sma_120":11811.08},{"date":"2026-01-27","open":15950,"high":15950,"low":14330,"close":14750,"volume":12674490,"rsi_14":86.71,"sma_20":11445.0,"sma_60":11358.0,"sma_120":11829.42},{"date":"2026-01-28","open":14800,"high":14830,"low":14010,"close":14300,"volume":1649639,"rsi_14":79.81,"sma_20":11639.0,"sma_60":11391.83,"sma_120":11843.83},{"date":"2026-01-29","open":14360,"high":14720,"low":13860,"close":14310,"volume":1328539,"rsi_14":79.04,"sma_20":11838.5,"sma_60":11427.33,"sma_120":11863.58},{"date":"2026-01-30","open":14020,"high":14080,"low":13600,"close":13710,"volume":661338,"rsi_14":71.36,"sma_20":11989.0,"sma_60":11460.0,"sma_120":11874.17},{"date":"2026-02-02","open":13280,"high":13580,"low":12940,"close":12950,"volume":400839,"rsi_14":63.42,"sma_20":12101.5,"sma_60":11480.0,"sma_120":11878.5},{"date":"2026-02-03","open":13160,"high":13410,"low":13090,"close":13360,"volume":278637,"rsi_14":65.92,"sma_20":12247.5,"sma_60":11511.83,"sma_120":11883.58},{"date":"2026-02-04","open":15770,"high":17340,"low":15400,"close":16100,"volume":10482989,"rsi_14":73.48,"sma_20":12541.5,"sma_60":11587.67,"sma_120":11912.17},{"date":"2026-02-05","open":16360,"high":19900,"low":16200,"close":17520,"volume":14949928,"rsi_14":76.87,"sma_20":12890.0,"sma_60":11683.5,"sma_120":11952.83},{"date":"2026-02-06","open":17010,"high":17130,"low":16470,"close":16830,"volume":1534323,"rsi_14":72.02,"sma_20":13192.0,"sma_60":11764.5,"sma_120":11986.75},{"date":"2026-02-09","open":17520,"high":17670,"low":17140,"close":17300,"volume":1230547,"rsi_14":70.23,"sma_20":13511.0,"sma_60":11853.0,"sma_120":12026.92},{"date":"2026-02-10","open":17420,"high":17780,"low":16800,"close":17780,"volume":1213577,"rsi_14":72.11,"sma_20":13849.0,"sma_60":11946.0,"sma_120":12070.83},{"date":"2026-02-11","open":20850,"high":22450,"low":20150,"close":21200,"volume":10355204,"rsi_14":81.22,"sma_20":14361.0,"sma_60":12102.83,"sma_120":12143.92},{"date":"2026-02-12","open":20450,"high":20900,"low":19600,"close":20150,"volume":4450530,"rsi_14":76.55,"sma_20":14791.0,"sma_60":12241.33,"sma_120":12208.92},{"date":"2026-02-13","open":19950,"high":24100,"low":19080,"close":21400,"volume":19507957,"rsi_14":78.13,"sma_20":15283.5,"sma_60":12408.67,"sma_120":12287.83},{"date":"2026-02-19","open":22300,"high":24400,"low":22000,"close":22700,"volume":7079253,"rsi_14":76.41,"sma_20":15833.5,"sma_60":12600.0,"sma_120":12382.08},{"date":"2026-02-20","open":22800,"high":27800,"low":22150,"close":25550,"volume":16001639,"rsi_14":82.23,"sma_20":16467.5,"sma_60":12833.0,"sma_120":12495.58},{"date":"2026-02-23","open":26400,"high":26950,"low":25200,"close":25650,"volume":4114088,"rsi_14":82.33,"sma_20":17111.5,"sma_60":13074.5,"sma_120":12604.25},{"date":"2026-02-24","open":25650,"high":26100,"low":23800,"close":25050,"volume":2387374,"rsi_14":82.33,"sma_20":17749.5,"sma_60":13310.0,"sma_120":12701.5},{"date":"2026-02-25","open":26250,"high":26800,"low":25000,"close":25100,"volume":2931038,"rsi_14":86.1,"sma_20":18399.0,"sma_60":13545.33,"sma_120":12802.92},{"date":"2026-02-26","open":25200,"high":25450,"low":24050,"close":24250,"volume":1717486,"rsi_14":81.53,"sma_20":18998.0,"sma_60":13769.5,"sma_120":12888.25},{"date":"2026-02-27","open":25500,"high":27000,"low":23700,"close":24050,"volume":3539735,"rsi_14":76.99,"sma_20":19463.0,"sma_60":13977.83,"sma_120":12992.42},{"date":"2026-03-03","open":23650,"high":25000,"low":21550,"close":21550,"volume":1910493,"rsi_14":62.75,"sma_20":19825.5,"sma_60":14152.17,"sma_120":13068.25},{"date":"2026-03-04","open":20650,"high":21000,"low":17440,"close":17750,"volume":2462183,"rsi_14":52.43,"sma_20":19997.5,"sma_60":14264.0,"sma_120":13115.92},{"date":"2026-03-05","open":19450,"high":21100,"low":19350,"close":20350,"volume":2121939,"rsi_14":57.24,"sma_20":20329.5,"sma_60":14420.0,"sma_120":13184.5},{"date":"2026-03-06","open":20000,"high":22200,"low":19930,"close":21100,"volume":1831772,"rsi_14":57.79,"sma_20":20737.0,"sma_60":14582.67,"sma_120":13258.17},{"date":"2026-03-09","open":20350,"high":21600,"low":18620,"close":19580,"volume":1182231,"rsi_14":45.83,"sma_20":21048.0,"sma_60":14719.0,"sma_120":13317.92},{"date":"2026-03-10","open":20650,"high":22500,"low":20100,"close":20950,"volume":2610583,"rsi_14":52.03,"sma_20":21290.5,"sma_60":14874.83,"sma_120":13390.5},{"date":"2026-03-11","open":21600,"high":22100,"low":20950,"close":21350,"volume":1721798,"rsi_14":49.87,"sma_20":21482.0,"sma_60":15041.67,"sma_120":13466.75},{"date":"2026-03-12","open":21000,"high":22700,"low":20800,"close":21550,"volume":1091131,"rsi_14":46.77,"sma_20":21718.0,"sma_60":15212.83,"sma_120":13543.83},{"date":"2026-03-13","open":20800,"high":22800,"low":20600,"close":21850,"volume":2506722,"rsi_14":37.86,"sma_20":21945.5,"sma_60":15390.0,"sma_120":13623.5},{"date":"2026-03-16","open":22000,"high":22650,"low":20700,"close":20900,"volume":1285946,"rsi_14":35.24,"sma_20":22101.5,"sma_60":15553.83,"sma_120":13692.5},{"date":"2026-03-17","open":21400,"high":21650,"low":20500,"close":20500,"volume":654792,"rsi_14":35.68,"sma_20":22066.5,"sma_60":15703.0,"sma_120":13767.08},{"date":"2026-03-18","open":20700,"high":22750,"low":20700,"close":21300,"volume":1634880,"rsi_14":38.58,"sma_20":22124.0,"sma_60":15870.0,"sma_120":13845.67},{"date":"2026-03-19","open":20500,"high":21300,"low":20300,"close":20400,"volume":669383,"rsi_14":38.47,"sma_20":22074.0,"sma_60":16028.17,"sma_120":13915.08},{"date":"2026-03-20","open":20850,"high":23250,"low":20450,"close":22100,"volume":2832523,"rsi_14":44.64,"sma_20":22044.0,"sma_60":16214.5,"sma_120":13999.67},{"date":"2026-03-23","open":21500,"high":22450,"low":20300,"close":20400,"volume":868238,"rsi_14":46.69,"sma_20":21786.5,"sma_60":16375.83,"sma_120":14070.58},{"date":"2026-03-24","open":21350,"high":21350,"low":19490,"close":20150,"volume":634161,"rsi_14":58.67,"sma_20":21511.5,"sma_60":16532.33,"sma_120":14139.75},{"date":"2026-03-25","open":20350,"high":21300,"low":20100,"close":20600,"volume":619663,"rsi_14":51.07,"sma_20":21289.0,"sma_60":16695.17,"sma_120":14211.75},{"date":"2026-03-26","open":20600,"high":20600,"low":19510,"close":19550,"volume":467659,"rsi_14":43.54,"sma_20":21011.5,"sma_60":16841.33,"sma_120":14274.58},{"date":"2026-03-27","open":18910,"high":19140,"low":18280,"close":19140,"volume":413637,"rsi_14":47.98,"sma_20":20756.0,"sma_60":16981.83,"sma_120":14334.08},{"date":"2026-03-30","open":17870,"high":18420,"low":17670,"close":18210,"volume":332931,"rsi_14":36.88,"sma_20":20464.0,"sma_60":17106.67,"sma_120":14387.08},{"date":"2026-03-31","open":18050,"high":18780,"low":17530,"close":17920,"volume":412296,"rsi_14":33.4,"sma_20":20282.5,"sma_60":17230.17,"sma_120":14439.67},{"date":"2026-04-01","open":18531,"high":19460,"low":18531,"close":19370,"volume":439803,"rsi_14":40.74,"sma_20":20365.0,"sma_60":17379.83,"sma_120":14503.58},{"date":"2026-04-02","open":19620,"high":19640,"low":17680,"close":17970,"volume":470556,"rsi_14":34.77,"sma_20":20246.0,"sma_60":17507.33,"sma_120":14555.42},{"date":"2026-04-03","open":18360,"high":18920,"low":18150,"close":18580,"volume":256581,"rsi_14":40.65,"sma_20":20120.0,"sma_60":17638.67,"sma_120":14612.58},{"date":"2026-04-06","open":19000,"high":19000,"low":18010,"close":18200,"volume":249555,"rsi_14":40.71,"sma_20":20051.0,"sma_60":17763.67,"sma_120":14667.25},{"date":"2026-04-07","open":18420,"high":18490,"low":17660,"close":17900,"volume":223762,"rsi_14":35.69,"sma_20":19898.5,"sma_60":17888.0,"sma_120":14716.42},{"date":"2026-04-08","open":18680,"high":19380,"low":18600,"close":19380,"volume":621583,"rsi_14":45.91,"sma_20":19800.0,"sma_60":18040.67,"sma_120":14778.83},{"date":"2026-04-09","open":19380,"high":19380,"low":18560,"close":18770,"volume":245131,"rsi_14":35.36,"sma_20":19661.0,"sma_60":18177.67,"sma_120":14837.33},{"date":"2026-04-10","open":18990,"high":19040,"low":18430,"close":18430,"volume":363679,"rsi_14":40.16,"sma_20":19490.0,"sma_60":18305.0,"sma_120":14884.33},{"date":"2026-04-13","open":18010,"high":18200,"low":17730,"close":18110,"volume":197215,"rsi_14":39.88,"sma_20":19350.5,"sma_60":18424.83,"sma_120":14929.83},{"date":"2026-04-14","open":18400,"high":18970,"low":18400,"close":18760,"volume":316608,"rsi_14":41.05,"sma_20":19263.5,"sma_60":18553.83,"sma_120":14983.83},{"date":"2026-04-15","open":19080,"high":19740,"low":18900,"close":19390,"volume":719683,"rsi_14":49.19,"sma_20":19168.0,"sma_60":18694.33,"sma_120":15043.58},{"date":"2026-04-16","open":19770,"high":20750,"low":19620,"close":19860,"volume":924448,"rsi_14":53.63,"sma_20":19141.0,"sma_60":18832.83,"sma_120":15103.17},{"date":"2026-04-17","open":20000,"high":20050,"low":19370,"close":19970,"volume":306738,"rsi_14":59.67,"sma_20":19034.5,"sma_60":18970.67,"sma_120":15164.42},{"date":"2026-04-20","open":19970,"high":20150,"low":19510,"close":19530,"volume":341620,"rsi_14":58.7,"sma_20":18991.0,"sma_60":19081.67,"sma_120":15224.42},{"date":"2026-04-21","open":19680,"high":20250,"low":19420,"close":19650,"volume":395927,"rsi_14":51.58,"sma_20":18966.0,"sma_60":19196.33,"sma_120":15281.25},{"date":"2026-04-22","open":19650,"high":19690,"low":19000,"close":19680,"volume":325015,"rsi_14":63.17,"sma_20":18920.0,"sma_60":19319.5,"sma_120":15338.92},{"date":"2026-04-23","open":20300,"high":21750,"low":20000,"close":20950,"volume":2763436,"rsi_14":66.57,"sma_20":18990.0,"sma_60":19466.83,"sma_120":15406.5},{"date":"2026-04-24","open":21000,"high":21700,"low":20350,"close":21000,"volume":990610,"rsi_14":70.53,"sma_20":19083.0,"sma_60":19612.33,"sma_120":15472.67},{"date":"2026-04-27","open":21450,"high":21450,"low":20400,"close":20900,"volume":617266,"rsi_14":72.66,"sma_20":19217.5,"sma_60":19714.83,"sma_120":15543.08},{"date":"2026-04-28","open":20950,"high":21000,"low":20250,"close":20350,"volume":397098,"rsi_14":58.52,"sma_20":19339.0,"sma_60":19815.67,"sma_120":15609.75},{"date":"2026-04-29","open":20350,"high":20800,"low":20000,"close":20700,"volume":386052,"rsi_14":67.77,"sma_20":19404.0,"sma_60":19922.17,"sma_120":15674.75},{"date":"2026-04-30","open":20750,"high":20850,"low":19990,"close":20100,"volume":374999,"rsi_14":64.19,"sma_20":19573.5,"sma_60":19062.83,"sma_120":20333.0},{"date":"2026-05-04","open":20400,"high":20950,"low":20250,"close":20600,"volume":523394,"rsi_14":71.21,"sma_20":19611.5,"sma_60":20156.17,"sma_120":15819.75},{"date":"2026-05-06","open":21200,"high":21350,"low":20250,"close":20500,"volume":712165,"rsi_14":66.35,"sma_20":19726.5,"sma_60":20275.17,"sma_120":15892.67},{"date":"2026-05-07","open":20600,"high":21250,"low":19360,"close":19600,"volume":900918,"rsi_14":51.88,"sma_20":19811.5,"sma_60":20333.5,"sma_120":15960.58},{"date":"2026-05-08","open":19420,"high":19440,"low":18540,"close":18880,"volume":492929,"rsi_14":41.61,"sma_20":19786.5,"sma_60":20356.17,"sma_120":16019.83},{"date":"2026-05-11","open":18880,"high":18890,"low":18010,"close":18060,"volume":467316,"rsi_14":35.42,"sma_20":19751.0,"sma_60":20376.67,"sma_120":16070.58},{"date":"2026-05-12","open":18230,"high":18640,"low":16680,"close":17080,"volume":667756,"rsi_14":32.72,"sma_20":19683.5,"sma_60":20373.0,"sma_120":16113.0},{"date":"2026-05-13","open":17000,"high":17050,"low":16550,"close":16590,"volume":285818,"rsi_14":29.49,"sma_20":19607.5,"sma_60":20353.17,"sma_120":16149.58},{"date":"2026-05-14","open":16600,"high":16970,"low":16170,"close":16500,"volume":351266,"rsi_14":28.86,"sma_20":19494.5,"sma_60":20274.83,"sma_120":16188.83},{"date":"2026-05-15","open":16700,"high":16750,"low":15510,"close":15670,"volume":390630,"rsi_14":12.71,"sma_20":19308.5,"sma_60":20200.17,"sma_120":16220.75},{"date":"2026-05-18","open":15450,"high":15780,"low":15030,"close":15500,"volume":329732,"rsi_14":11.81,"sma_20":19090.5,"sma_60":20101.83,"sma_120":16255.25},{"date":"2026-05-19","open":15350,"high":15960,"low":15000,"close":15270,"volume":214893,"rsi_14":11.6,"sma_20":18855.5,"sma_60":19978.0,"sma_120":16289.0},{"date":"2026-05-20","open":15050,"high":15190,"low":14440,"close":14590,"volume":294918,"rsi_14":11.39,"sma_20":18608.5,"sma_60":19795.33,"sma_120":16314.17},{"date":"2026-05-21","open":14850,"high":15550,"low":14850,"close":15360,"volume":221811,"rsi_14":16.12,"sma_20":18394.0,"sma_60":19623.83,"sma_120":16349.17},{"date":"2026-05-22","open":15720,"high":15920,"low":15520,"close":15600,"volume":182338,"rsi_14":20.08,"sma_20":18190.0,"sma_60":19466.33,"sma_120":16388.17},{"date":"2026-05-26","open":15920,"high":16150,"low":15160,"close":15160,"volume":272869,"rsi_14":13.54,"sma_20":17900.5,"sma_60":19300.67,"sma_120":16423.0},{"date":"2026-05-27","open":15210,"high":15400,"low":14400,"close":14480,"volume":343677,"rsi_14":12.56,"sma_20":17574.5,"sma_60":19137.83,"sma_120":16450.42},{"date":"2026-05-28","open":14590,"high":14740,"low":13950,"close":14320,"volume":271769,"rsi_14":13.84,"sma_20":17245.5,"sma_60":18975.67,"sma_120":16476.75},{"date":"2026-05-29","open":14320,"high":14490,"low":13650,"close":13960,"volume":291899,"rsi_14":14.55,"sma_20":16926.0,"sma_60":18849.17,"sma_120":16500.67},{"date":"2026-06-01","open":13750,"high":14400,"low":13500,"close":13870,"volume":252314,"rsi_14":16.26,"sma_20":16584.5,"sma_60":18784.5,"sma_120":16524.25},{"date":"2026-06-02","open":13620,"high":13780,"low":13100,"close":13380,"volume":257899,"rsi_14":17.66,"sma_20":16248.5,"sma_60":18668.33,"sma_120":16544.17},{"date":"2026-06-04","open":13260,"high":13980,"low":13100,"close":13410,"volume":179779,"rsi_14":19.77,"sma_20":15889.0,"sma_60":18540.17,"sma_120":16561.42},{"date":"2026-06-05","open":13140,"high":13400,"low":12830,"close":13130,"volume":184065,"rsi_14":19.08,"sma_20":15520.5,"sma_60":18432.67,"sma_120":16575.83},{"date":"2026-06-08","open":12030,"high":12600,"low":11890,"close":11960,"volume":210884,"rsi_14":17.96,"sma_20":15138.5,"sma_60":18282.83,"sma_120":16578.83},{"date":"2026-06-09","open":12070,"high":12690,"low":12070,"close":12500,"volume":165684,"rsi_14":25.65,"sma_20":14819.5,"sma_60":18135.33,"sma_120":16588.5},{"date":"2026-06-10","open":12400,"high":12800,"low":12190,"close":12540,"volume":132207,"rsi_14":27.14,"sma_20":14543.5,"sma_60":17985.17,"sma_120":16599.0},{"date":"2026-06-11","open":12340,"high":12700,"low":12070,"close":12620,"volume":107148,"rsi_14":31.66,"sma_20":14320.5,"sma_60":17831.33,"sma_120":16610.67},{"date":"2026-06-12","open":12800,"high":14100,"low":12800,"close":13510,"volume":395939,"rsi_14":33.15,"sma_20":14166.5,"sma_60":17708.17,"sma_120":16629.42},{"date":"2026-06-15","open":14120,"high":14130,"low":13510,"close":13870,"volume":217303,"rsi_14":34.58,"sma_20":14035.0,"sma_60":17597.67,"sma_120":16650.33},{"date":"2026-06-16","open":13970,"high":14160,"low":13730,"close":13870,"volume":206152,"rsi_14":37.52,"sma_20":13945.0,"sma_60":17473.83,"sma_120":16671.92},{"date":"2026-06-17","open":13890,"high":14280,"low":13730,"close":13950,"volume":170544,"rsi_14":62.97,"sma_20":13505.5,"sma_60":16721.0,"sma_120":16851.42},{"date":"2026-06-18","open":14860,"high":16340,"low":13160,"close":13200,"volume":2144604,"rsi_14":39.15,"sma_20":13764.0,"sma_60":17218.0,"sma_120":16716.25},{"date":"2026-06-19","open":13090,"high":13150,"low":12310,"close":12530,"volume":299015,"rsi_14":36.93,"sma_20":13661.0,"sma_60":17086.83,"sma_120":16731.33},{"date":"2026-06-22","open":12520,"high":12790,"low":12210,"close":12310,"volume":176335,"rsi_14":36.07,"sma_20":13508.5,"sma_60":16956.17,"sma_120":16744.25},{"date":"2026-06-23","open":12130,"high":12680,"low":11610,"close":11640,"volume":243270,"rsi_14":34.95,"sma_20":13310.5,"sma_60":16806.83,"sma_120":16751.0},{"date":"2026-06-24","open":11300,"high":12000,"low":11300,"close":11810,"volume":158346,"rsi_14":36.49,"sma_20":13143.0,"sma_60":16677.83,"sma_120":16759.58},{"date":"2026-06-25","open":11700,"high":12500,"low":11570,"close":11600,"volume":125448,"rsi_14":36.92,"sma_20":12999.0,"sma_60":16552.17,"sma_120":16767.0},{"date":"2026-06-26","open":11390,"high":11490,"low":10560,"close":10910,"volume":200265,"rsi_14":40.22,"sma_20":12828.5,"sma_60":16430.5,"sma_120":16768.58},{"date":"2026-06-29","open":10850,"high":12240,"low":10850,"close":12140,"volume":216997,"rsi_14":47.03,"sma_20":12737.5,"sma_60":16334.17,"sma_120":16782.17},{"date":"2026-06-30","open":12180,"high":12270,"low":11500,"close":11620,"volume":91997,"rsi_14":42.97,"sma_20":12625.0,"sma_60":16204.5,"sma_120":16792.17},{"date":"2026-07-01","open":11800,"high":12650,"low":11720,"close":12380,"volume":185124,"rsi_14":48.34,"sma_20":12575.0,"sma_60":16111.33,"sma_120":16809.33},{"date":"2026-07-02","open":12300,"high":12380,"low":11670,"close":11740,"volume":134568,"rsi_14":37.3,"sma_20":12491.5,"sma_60":15997.33,"sma_120":16818.0},{"date":"2026-07-03","open":11740,"high":11890,"low":11210,"close":11590,"volume":130543,"rsi_14":33.14,"sma_20":12414.5,"sma_60":15887.17,"sma_120":16825.42},{"date":"2026-07-06","open":11590,"high":12230,"low":11300,"close":11590,"volume":121492,"rsi_14":33.14,"sma_20":12396.0,"sma_60":15782.0,"sma_120":16835.0},{"date":"2026-07-07","open":11480,"high":11680,"low":11110,"close":11320,"volume":116756,"rsi_14":31.08,"sma_20":12337.0,"sma_60":15647.67,"sma_120":16844.17},{"date":"2026-07-08","open":10980,"high":11450,"low":10600,"close":10790,"volume":169639,"rsi_14":32.1,"sma_20":12249.5,"sma_60":15514.67,"sma_120":16846.17},{"date":"2026-07-09","open":10530,"high":11200,"low":10530,"close":10770,"volume":133952,"rsi_14":35.53,"sma_20":12157.0,"sma_60":15387.0,"sma_120":16846.0},{"date":"2026-07-10","open":10790,"high":11850,"low":10790,"close":11430,"volume":148471,"rsi_14":43.25,"sma_20":12053.0,"sma_60":15275.67,"sma_120":16850.25},{"date":"2026-07-13","open":11430,"high":11670,"low":10600,"close":10700,"volume":168193,"rsi_14":42.86,"sma_20":11894.5,"sma_60":15141.33,"sma_120":16847.58},{"date":"2026-07-14","open":10700,"high":10760,"low":10150,"close":10510,"volume":134809,"rsi_14":40.15,"sma_20":11726.5,"sma_60":14993.33,"sma_120":16843.83},{"date":"2026-07-15","open":10620,"high":11140,"low":10610,"close":11040,"volume":140267,"rsi_14":45.95,"sma_20":11581.0,"sma_60":14846.33,"sma_120":16839.58},{"date":"2026-07-16","open":10900,"high":11000,"low":10580,"close":10700,"volume":70817,"rsi_14":48.4,"sma_20":11456.0,"sma_60":14691.83,"sma_120":16831.25},{"date":"2026-07-20","open":10680,"high":10680,"low":10220,"close":10260,"volume":107498,"rsi_14":33.74,"sma_20":11342.5,"sma_60":14537.33,"sma_120":16809.5},{"date":"2026-07-21","open":10030,"high":10570,"low":10030,"close":10380,"volume":74379,"rsi_14":38.48,"sma_20":11246.0,"sma_60":14382.83,"sma_120":16789.58},{"date":"2026-07-22","open":10450,"high":10970,"low":10450,"close":10570,"volume":83506,"rsi_14":31.19,"sma_20":11192.5,"sma_60":14231.0,"sma_120":16775.25},{"date":"2026-07-23","open":10600,"high":11330,"low":10600,"close":11270,"volume":113327,"rsi_14":45.17,"sma_20":11165.5,"sma_60":14069.67,"sma_120":16768.25},{"date":"2026-07-24","open":11050,"high":11590,"low":11000,"close":11090,"volume":91976,"rsi_14":44.9,"sma_20":11140.0,"sma_60":13904.5,"sma_120":16758.42},{"date":"2026-07-27","open":11520,"high":11520,"low":10850,"close":11100,"volume":43138,"rsi_14":45.01,"sma_20":11149.5,"sma_60":13741.17,"sma_120":16728.0},{"date":"2026-07-28","open":10630,"high":10940,"low":10000,"close":10000,"volume":148692,"rsi_14":38.5,"sma_20":11042.5,"sma_60":13568.67,"sma_120":16692.17},{"date":"2026-07-29","open":10050,"high":10350,"low":8960,"close":9320,"volume":222607,"rsi_14":37.52,"sma_20":10927.5,"sma_60":13379.0,"sma_120":16650.58},{"date":"2026-07-30","open":8810,"high":9760,"low":8810,"close":9200,"volume":148094,"rsi_14":36.89,"sma_20":10768.5,"sma_60":13197.33,"sma_120":16613.0},{"date":"2026-07-31","open":9460,"high":10350,"low":9460,"close":10310,"volume":192235,"rsi_14":41.3,"sma_20":10697.0,"sma_60":13025.83,"sma_120":16591.0},{"date":"2026-08-03","open":10170,"high":10800,"low":10150,"close":10410,"volume":77437,"rsi_14":47.5,"sma_20":10638.0,"sma_60":12857.67,"sma_120":16566.42},{"date":"2026-08-04","open":10450,"high":11200,"low":10450,"close":11100,"volume":102207,"rsi_14":54.68,"sma_20":10613.5,"sma_60":12716.0,"sma_120":16524.75},{"date":"2026-08-05","open":11340,"high":11570,"low":11230,"close":11490,"volume":145063,"rsi_14":53.65,"sma_20":10622.0,"sma_60":12592.83,"sma_120":16474.5},{"date":"2026-08-06","open":11440,"high":11600,"low":11150,"close":11460,"volume":93981,"rsi_14":56.48,"sma_20":10655.5,"sma_60":12482.83,"sma_120":16429.75},{"date":"2026-08-07","open":11560,"high":11660,"low":11180,"close":11410,"volume":53518,"rsi_14":60.51,"sma_20":10687.5,"sma_60":12388.33,"sma_120":16380.67},{"date":"2026-08-10","open":11580,"high":11800,"low":11420,"close":11780,"volume":126940,"rsi_14":62.24,"sma_20":10705.0,"sma_60":12308.17,"sma_120":16330.67},{"date":"2026-08-11","open":11760,"high":11900,"low":11570,"close":11800,"volume":78116,"rsi_14":61.08,"sma_20":10760.0,"sma_60":12229.83,"sma_120":16252.33},{"date":"2026-08-12","open":11900,"high":12100,"low":11710,"close":11930,"volume":79892,"rsi_14":56.63,"sma_20":10831.0,"sma_60":12167.5,"sma_120":16183.83},{"date":"2026-08-13","open":11930,"high":12180,"low":11840,"close":11900,"volume":146621,"rsi_14":58.39,"sma_20":10874.0,"sma_60":12107.5,"sma_120":16104.67},{"date":"2026-08-14","open":12090,"high":12300,"low":11700,"close":11980,"volume":150306,"rsi_14":58.98,"sma_20":10938.0,"sma_60":12052.67,"sma_120":16015.33},{"date":"2026-08-18","open":11970,"high":11970,"low":11220,"close":11280,"volume":93897,"rsi_14":64.22,"sma_20":10989.0,"sma_60":11997.5,"sma_120":15896.42},{"date":"2026-08-19","open":11070,"high":11290,"low":10800,"close":11090,"volume":51043,"rsi_14":72.07,"sma_20":11024.5,"sma_60":11926.33,"sma_120":15775.08},{"date":"2026-08-20","open":11300,"high":11390,"low":11120,"close":11280,"volume":47858,"rsi_14":75.49,"sma_20":11060.0,"sma_60":11854.33,"sma_120":15660.33},{"date":"2026-08-21","open":11270,"high":11270,"low":10700,"close":10880,"volume":74703,"rsi_14":58.46,"sma_20":11040.5,"sma_60":11783.0,"sma_120":15541.83},{"date":"2026-08-24","open":10830,"high":11000,"low":10710,"close":10850,"volume":40258,"rsi_14":56.67,"sma_20":11028.5,"sma_60":11722.5,"sma_120":15430.17},{"date":"2026-08-25","open":11300,"high":12430,"low":10580,"close":11770,"volume":890139,"rsi_14":59.49,"sma_20":11062.0,"sma_60":11680.0,"sma_120":15327.83},{"date":"2026-08-26","open":11830,"high":15300,"low":11670,"close":13270,"volume":6943385,"rsi_14":69.18,"sma_20":11225.5,"sma_60":11668.5,"sma_120":15258.83},{"date":"2026-08-27","open":12890,"high":13590,"low":12670,"close":13070,"volume":1370694,"rsi_14":66.74,"sma_20":11413.0,"sma_60":11655.17,"sma_120":15219.83},{"date":"2026-08-28","open":12850,"high":13300,"low":12520,"close":12800,"volume":587166,"rsi_14":63.82,"sma_20":11593.0,"sma_60":11645.5,"sma_120":15156.92},{"date":"2026-08-31","open":12450,"high":12450,"low":12000,"close":12210,"volume":370136,"rsi_14":54.1,"sma_20":11688.0,"sma_60":11625.5,"sma_120":15082.83},{"date":"2026-09-01","open":12110,"high":12270,"low":11920,"close":12250,"volume":221526,"rsi_14":54.27,"sma_20":11780.0,"sma_60":11610.83,"sma_120":15021.75},{"date":"2026-09-02","open":11980,"high":12220,"low":11830,"close":11860,"volume":212804,"rsi_14":49.37,"sma_20":11818.0,"sma_60":11609.17,"sma_120":14946.0},{"date":"2026-09-03","open":11960,"high":12300,"low":11650,"close":12050,"volume":372543,"rsi_14":51.32,"sma_20":11846.0,"sma_60":11601.67,"sma_120":14868.5},{"date":"2026-09-04","open":12100,"high":12160,"low":11760,"close":12000,"volume":290137,"rsi_14":50.18,"sma_20":11873.0,"sma_60":11592.67,"sma_120":14788.92},{"date":"2026-09-07","open":12050,"high":13550,"low":11910,"close":12730,"volume":1831934,"rsi_14":62.74,"sma_20":11939.0,"sma_60":11594.5,"sma_120":14712.92},{"date":"2026-09-08","open":13200,"high":14400,"low":13000,"close":13270,"volume":4371558,"rsi_14":68.05,"sma_20":12013.5,"sma_60":11590.5,"sma_120":14649.33},{"date":"2026-09-09","open":13590,"high":13850,"low":13260,"close":13450,"volume":987571,"rsi_14":67.99,"sma_20":12096.0,"sma_60":11583.5,"sma_120":14590.58},{"date":"2026-09-10","open":13300,"high":13430,"low":12960,"close":13210,"volume":371540,"rsi_14":69.85,"sma_20":12160.0,"sma_60":11572.5,"sma_120":14523.17},{"date":"2026-09-11","open":13200,"high":14460,"low":13100,"close":13570,"volume":2310040,"rsi_14":71.94,"sma_20":12243.5,"sma_60":11566.17,"sma_120":14466.25},{"date":"2026-09-14","open":13300,"high":13580,"low":12610,"close":12780,"volume":443425,"rsi_14":58.32,"sma_20":12283.5,"sma_60":11559.17,"sma_120":14388.58},{"date":"2026-09-15","open":12880,"high":13250,"low":12600,"close":13080,"volume":474874,"rsi_14":48.05,"sma_20":12373.5,"sma_60":11568.33,"sma_120":14327.58},{"date":"2026-09-16","open":13000,"high":13050,"low":12480,"close":12690,"volume":220529,"rsi_14":46.15,"sma_20":12453.0,"sma_60":11574.5,"sma_120":14265.33},{"date":"2026-09-17","open":12720,"high":13100,"low":12630,"close":12980,"volume":306463,"rsi_14":51.76,"sma_20":12538.0,"sma_60":11596.83,"sma_120":14201.83},{"date":"2026-09-18","open":13030,"high":13270,"low":12810,"close":13020,"volume":273371,"rsi_14":58.9,"sma_20":12645.0,"sma_60":11617.0,"sma_120":14147.42},{"date":"2026-09-21","open":13050,"high":13080,"low":12820,"close":12970,"volume":166307,"rsi_14":57.93,"sma_20":12751.5,"sma_60":11640.0,"sma_120":14096.08},{"date":"2026-09-22","open":12950,"high":13500,"low":12780,"close":13040,"volume":727079,"rsi_14":63.98,"sma_20":12815.0,"sma_60":11675.5,"sma_120":14053.0},{"date":"2026-09-23","open":12990,"high":12990,"low":12250,"close":12380,"volume":366383,"rsi_14":53.52,"sma_20":12770.5,"sma_60":11679.5,"sma_120":14006.83},{"date":"2026-09-28","open":12310,"high":12670,"low":12200,"close":12300,"volume":132576,"rsi_14":53.18,"sma_20":12732.0,"sma_60":11690.83,"sma_120":13947.67},{"date":"2026-09-29","open":12300,"high":12300,"low":11940,"close":12130,"volume":144577,"rsi_14":42.79,"sma_20":12698.5,"sma_60":11686.67,"sma_120":13899.0},{"date":"2026-09-30","open":12190,"high":12430,"low":12180,"close":12280,"volume":121873,"rsi_14":36.87,"sma_20":12702.0,"sma_60":11695.67,"sma_120":13846.5},{"date":"2026-10-01","open":12500,"high":12550,"low":12160,"close":12400,"volume":160462,"rsi_14":35.85,"sma_20":12709.5,"sma_60":11709.17,"sma_120":13798.17},{"date":"2026-10-02","open":12350,"high":12490,"low":12250,"close":12410,"volume":145258,"rsi_14":38.51,"sma_20":12737.0,"sma_60":11722.83,"sma_120":13752.42},{"date":"2026-10-06","open":12350,"high":12560,"low":12270,"close":12450,"volume":162115,"rsi_14":32.28,"sma_20":12757.0,"sma_60":11741.67,"sma_120":13694.67},{"date":"2026-10-07","open":12590,"high":12610,"low":12100,"close":12120,"volume":171986,"rsi_14":37.78,"sma_20":12763.0,"sma_60":11763.83,"sma_120":13639.25},{"date":"2026-10-08","open":12060,"high":12110,"low":11660,"close":11720,"volume":161020,"rsi_14":25.71,"sma_20":12712.5,"sma_60":11779.67,"sma_120":13583.33},{"date":"2026-10-12","open":11600,"high":11660,"low":11120,"close":11120,"volume":136780,"rsi_14":23.92,"sma_20":12605.0,"sma_60":11774.5,"sma_120":13525.08},{"date":"2026-10-13","open":10910,"high":11130,"low":10600,"close":10970,"volume":189178,"rsi_14":14.98,"sma_20":12481.0,"sma_60":11779.0,"sma_120":13460.17},{"date":"2026-10-14","open":10860,"high":11240,"low":10800,"close":10930,"volume":91269,"rsi_14":13.59,"sma_20":12367.0,"sma_60":11786.0,"sma_120":13389.67},{"date":"2026-10-15","open":10440,"high":10670,"low":10130,"close":10130,"volume":167552,"rsi_14":10.77,"sma_20":12195.0,"sma_60":11770.83,"sma_120":13308.58},{"date":"2026-10-16","open":10360,"high":10830,"low":10350,"close":10500,"volume":101307,"rsi_14":17.6,"sma_20":12081.0,"sma_60":11767.5,"sma_120":13229.67},{"date":"2026-10-19","open":10300,"high":10850,"low":10200,"close":10850,"volume":78758,"rsi_14":28.81,"sma_20":11969.5,"sma_60":11777.33,"sma_120":13157.33},{"date":"2026-10-20","open":10750,"high":10840,"low":10210,"close":10270,"volume":102462,"rsi_14":25.3,"sma_20":11848.5,"sma_60":11775.5,"sma_120":13079.17},{"date":"2026-10-21","open":10460,"high":10700,"low":10450,"close":10550,"volume":70410,"rsi_14":31.28,"sma_20":11727.0,"sma_60":11775.17,"sma_120":13003.08},{"date":"2026-10-22","open":10460,"high":10700,"low":10250,"close":10300,"volume":51570,"rsi_14":27.08,"sma_20":11591.0,"sma_60":11759.0,"sma_120":12914.33},{"date":"2026-10-23","open":10090,"high":10239,"low":9881,"close":10080,"volume":99320,"rsi_14":23.76,"sma_20":11446.5,"sma_60":11742.17,"sma_120":12823.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.42,"pbr":6.77,"ttm_eps":null,"close":11753.166},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.43,"pbr":6.97,"ttm_eps":null,"close":12263.3662},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.32,"pbr":4.99,"ttm_eps":null,"close":9030.8281},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":26.14,"pbr":5.38,"ttm_eps":null,"close":9214.1465},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":40.75,"pbr":7.39,"ttm_eps":null,"close":13874.2852},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.75,"ttm_eps":null,"close":11336.7764},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":83.67,"pbr":6.46,"ttm_eps":null,"close":10420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":164.39,"pbr":12.02,"ttm_eps":null,"close":17920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":78.39,"pbr":6.91,"ttm_eps":null,"close":11620.0}],"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":"한전산업","phase":"above-fold","symbol_resolved":true}