{"status":"ok","report":{"price_analysis":{"current":12170.0,"change_1d":0.0,"change_7d":-2.6,"change_30d":-6.0,"high_30d":13330.0,"low_30d":12080.0,"position_in_range":7.0,"support":12205.0,"resistance":13205.0},"summary":"현대코퍼레이션홀딩스(227840)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1107.23억. 현재가 12,170원, 전일 대비 +0.0%, 30일 -6.0%. PER 2.1배 / ROE 6.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3115.00, 기관 순매수 1034.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.1배입니다. ROE 6.6%입니다. 시가총액 1107.23억. 매출 2822.32억, 영업이익 399.11억.","grade":"C","comment":"PER 2.07배, ROE 6.63%","per":2.07,"pbr":0.3,"roe":6.63,"eps":5869.25,"revenue":282231976586.0,"operating_income":39911320709.0,"net_income":52583197544.0,"market_cap":110723134630,"profit_margin":18.63,"roa":5.39,"operating_margin":14.14,"gross_margin":19.73,"debt_ratio":0.22942085701315224,"total_assets":451202982000.0,"total_equity":367004496000.0,"total_debt":84198486000.0,"dividend_yield":3.89,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-178.99)가 시그널선(-127.88)을 하회합니다(데드크로스). 현재가가 SMA20(12630)과 SMA60(12790) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12059~13200 (현재 위치 10%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.51063829787235,"macd":-178.99058001454068,"macd_signal":-127.88085207388391,"sma_20":12629.5,"sma_60":12790.166666666666,"bb_upper":13200.270531825181,"bb_lower":12058.729468174819,"atr_14":342.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3115.00, 기관 순매수 1034.00. 30일 누적: 외국인 -1.36만, 기관 2.14만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3115.0,"institutional_flow":1034.0,"data":[{"date":"2026-10-23","foreign_net":-359.0,"institution_net":206.0,"retail_net":153.0},{"date":"2026-10-22","foreign_net":1142.0,"institution_net":1084.0,"retail_net":-2226.0},{"date":"2026-10-21","foreign_net":1045.0,"institution_net":1264.0,"retail_net":-2309.0},{"date":"2026-10-20","foreign_net":1046.0,"institution_net":-1548.0,"retail_net":502.0},{"date":"2026-10-19","foreign_net":241.0,"institution_net":28.0,"retail_net":-269.0},{"date":"2026-10-16","foreign_net":453.0,"institution_net":1344.0,"retail_net":-1797.0},{"date":"2026-10-15","foreign_net":5472.0,"institution_net":3152.0,"retail_net":-8624.0},{"date":"2026-10-14","foreign_net":339.0,"institution_net":508.0,"retail_net":-847.0},{"date":"2026-10-13","foreign_net":-61.0,"institution_net":-5.0,"retail_net":66.0},{"date":"2026-10-12","foreign_net":-378.0,"institution_net":-389.0,"retail_net":767.0},{"date":"2026-10-08","foreign_net":2153.0,"institution_net":170.0,"retail_net":-2323.0},{"date":"2026-10-07","foreign_net":-2582.0,"institution_net":-430.0,"retail_net":3012.0},{"date":"2026-10-06","foreign_net":-4159.0,"institution_net":3271.0,"retail_net":888.0},{"date":"2026-10-02","foreign_net":-2033.0,"institution_net":318.0,"retail_net":1715.0},{"date":"2026-10-01","foreign_net":-3832.0,"institution_net":-694.0,"retail_net":4526.0},{"date":"2026-09-30","foreign_net":-1144.0,"institution_net":671.0,"retail_net":473.0},{"date":"2026-09-29","foreign_net":-991.0,"institution_net":125.0,"retail_net":866.0},{"date":"2026-09-28","foreign_net":-171.0,"institution_net":2.0,"retail_net":169.0},{"date":"2026-09-23","foreign_net":-1022.0,"institution_net":-264.0,"retail_net":1286.0},{"date":"2026-09-22","foreign_net":1438.0,"institution_net":1809.0,"retail_net":-3247.0},{"date":"2026-09-21","foreign_net":-1374.0,"institution_net":134.0,"retail_net":1240.0},{"date":"2026-09-18","foreign_net":-1540.0,"institution_net":34.0,"retail_net":1506.0},{"date":"2026-09-17","foreign_net":-573.0,"institution_net":427.0,"retail_net":146.0},{"date":"2026-09-16","foreign_net":-1702.0,"institution_net":1542.0,"retail_net":160.0},{"date":"2026-09-15","foreign_net":-3761.0,"institution_net":6343.0,"retail_net":-2582.0},{"date":"2026-09-14","foreign_net":134.0,"institution_net":-46.0,"retail_net":-88.0},{"date":"2026-09-11","foreign_net":858.0,"institution_net":55.0,"retail_net":-913.0},{"date":"2026-09-10","foreign_net":736.0,"institution_net":1539.0,"retail_net":-2275.0},{"date":"2026-09-09","foreign_net":-1586.0,"institution_net":681.0,"retail_net":905.0},{"date":"2026-09-08","foreign_net":-1366.0,"institution_net":73.0,"retail_net":1293.0}],"periods":{"d1":{"foreign_net":-359.0,"institution_net":206.0,"retail_net":153.0},"d3":{"foreign_net":1828.0,"institution_net":2554.0,"retail_net":-4382.0},"d7":{"foreign_net":9040.0,"institution_net":5530.0,"retail_net":-14570.0},"d14":{"foreign_net":2319.0,"institution_net":8973.0,"retail_net":-11292.0},"d30":{"foreign_net":-13577.0,"institution_net":21404.0,"retail_net":-7827.0}}},"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 2.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":56,"summary":"매출 -7.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.4,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.1,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.6%","metrics":[{"name":"ROE","value":6.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":39,"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 2.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.12,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":125.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -7.4%"},"profitability":{"grade":"C","reason":"ROE 6.6%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.63,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.07,"current_pbr":0.3,"per_5y_high":3.12,"per_5y_low":1.99,"per_5y_avg":2.67,"per_percentile":11.1,"pbr_5y_high":0.39,"pbr_5y_low":0.3,"pbr_5y_avg":0.33,"pbr_percentile":22.2,"per_5y_median":3.0,"pbr_5y_median":0.32,"history":[{"quarter":"2024-Q2","per":3.0,"pbr":0.32},{"quarter":"2024-Q3","per":2.35,"pbr":0.3},{"quarter":"2024-Q4","per":2.13,"pbr":0.31},{"quarter":"2025-Q1","per":2.22,"pbr":0.31},{"quarter":"2025-Q2","per":3.09,"pbr":0.39},{"quarter":"2025-Q3","per":3.12,"pbr":0.35},{"quarter":"2025-Q4","per":3.07,"pbr":0.35},{"quarter":"2026-Q1","per":3.06,"pbr":0.33},{"quarter":"2026-Q2","per":1.99,"pbr":0.3},{"quarter":"현재","per":2.07,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10073.9326,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9542.7617,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9894.8066,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9971.6602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12527.0176,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11739.2764,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11680.0,"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":"Holding Company","industry":"FOOD DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.0,"eps":3353.35,"close":10073.93,"source":"reported"},{"date":"2024-07","per":3.03,"eps":3353.35,"close":10165.51,"source":"reported"},{"date":"2024-08","per":2.93,"eps":3353.35,"close":9835.82,"source":"reported"},{"date":"2024-09","per":2.35,"eps":4060.68,"close":9542.76,"source":"reported"},{"date":"2024-10","per":2.36,"eps":4060.68,"close":9588.55,"source":"reported"},{"date":"2024-11","per":2.41,"eps":4060.68,"close":9790.03,"source":"reported"},{"date":"2024-12","per":2.13,"eps":4648.28,"close":9894.81,"source":"reported"},{"date":"2025-01","per":2.12,"eps":4648.28,"close":9856.38,"source":"reported"},{"date":"2025-02","per":2.18,"eps":4648.28,"close":10134.97,"source":"reported"},{"date":"2025-03","per":2.22,"eps":4488.91,"close":9971.66,"source":"reported"},{"date":"2025-04","per":2.34,"eps":4488.91,"close":10500.02,"source":"reported"},{"date":"2025-05","per":2.61,"eps":4488.91,"close":11700.85,"source":"reported"},{"date":"2025-06","per":3.09,"eps":4055.46,"close":12527.02,"source":"reported"},{"date":"2025-07","per":3.02,"eps":4055.46,"close":12229.21,"source":"reported"},{"date":"2025-08","per":2.9,"eps":4055.46,"close":11748.88,"source":"reported"},{"date":"2025-09","per":3.12,"eps":3756.83,"close":11739.28,"source":"reported"},{"date":"2025-10","per":3.0,"eps":3756.83,"close":11287.77,"source":"reported"},{"date":"2025-11","per":3.11,"eps":3756.83,"close":11672.03,"source":"reported"},{"date":"2025-12","per":3.07,"eps":3973.74,"close":12180.0,"source":"reported"},{"date":"2026-01","per":3.08,"eps":3973.74,"close":12240.0,"source":"reported"},{"date":"2026-02","per":3.32,"eps":3973.74,"close":13200.0,"source":"reported"},{"date":"2026-03","per":3.06,"eps":3901.39,"close":11950.0,"source":"reported"},{"date":"2026-04","per":3.56,"eps":3901.39,"close":13900.0,"source":"reported"},{"date":"2026-05","per":3.16,"eps":3901.39,"close":12330.0,"source":"reported"},{"date":"2026-06","per":1.99,"eps":5869.25,"close":11680.0,"source":"reported"},{"date":"2026-07","per":2.09,"eps":5869.25,"close":12260.0,"source":"reported"},{"date":"2026-08","per":2.24,"eps":5869.25,"close":13130.0,"source":"reported"},{"date":"2026-09","per":2.19,"eps":5869.25,"close":12880.0,"source":"reported"},{"date":"2026-10","per":2.09,"eps":5869.25,"close":12240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.68,"std":0.46,"upper_1sd":3.14,"lower_1sd":2.22,"current":2.09,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.89,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.89,"summary":"배당수익률 3.89%","metrics":[{"name":"배당수익률","value":3.89,"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":"2.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.6%"}],"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":"2026-10-23T23:33:15.203883+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0662738611245787,"dividend_yield":null,"eps":2764.0,"revenue":74648397000.0,"operating_income":7533624000.0,"net_income":24322805000.0,"market_cap":null,"profit_margin":0.3258315781382419,"operating_margin":0.10092144376522914,"roa":0.053906569704364235,"gross_margin":0.1972579799670715,"total_equity":367004496000.0,"total_assets":451202982000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.19,"pbr":0.35,"roe":0.027010147674615795,"dividend_yield":3.89,"eps":1011.23,"revenue":80622768000.0,"operating_income":6223190000.0,"net_income":9203074000.0,"market_cap":116900000000.0,"profit_margin":0.11414981435517074,"operating_margin":0.07718898959162504,"roa":0.02162232430293528,"gross_margin":0.1679119848626383,"total_equity":340726534000.0,"total_assets":425628340000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03012174908688006,"dividend_yield":null,"eps":1085.32,"revenue":61888280689.0,"operating_income":21370156000.0,"net_income":9877299915.0,"market_cap":null,"profit_margin":0.15959887405234685,"operating_margin":0.3453021438321896,"roa":0.024218516014727708,"gross_margin":0.21488567329620037,"total_equity":327912562000.0,"total_assets":407840840000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02853061503909226,"dividend_yield":null,"eps":1008.7,"revenue":65072530897.0,"operating_income":4784350709.0,"net_income":9180018629.0,"market_cap":null,"profit_margin":0.14107363740824197,"operating_margin":0.07352335375694709,"roa":0.023316259732985744,"gross_margin":0.18104105158668607,"total_equity":321760278088.0,"total_assets":393717463012.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023385379005537988,"dividend_yield":null,"eps":796.14,"revenue":61183824223.0,"operating_income":5430249637.0,"net_income":7245554913.0,"market_cap":null,"profit_margin":0.11842272046598025,"operating_margin":0.08875302755198948,"roa":0.018813510252925738,"gross_margin":0.2014062285496639,"total_equity":309832691242.0,"total_assets":385125094445.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.031836292207798475,"dividend_yield":null,"eps":1083.58,"revenue":62081190191.0,"operating_income":4950140855.0,"net_income":9861456543.0,"market_cap":null,"profit_margin":0.15884773653114706,"operating_margin":0.07973656496871784,"roa":0.02564588105778335,"gross_margin":0.19233723435816208,"total_equity":309755183758.0,"total_assets":384523991232.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.025960190344269878,"dividend_yield":null,"eps":868.41,"revenue":58141230809.0,"operating_income":5438110510.0,"net_income":7903214824.0,"market_cap":null,"profit_margin":0.13593132986748913,"operating_margin":0.09353277242899724,"roa":0.02101307288501837,"gross_margin":0.22734202761242409,"total_equity":304435935145.0,"total_assets":376109428033.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.038900914530948565,"dividend_yield":null,"eps":1307.33,"revenue":56322754855.0,"operating_income":4813050040.0,"net_income":11897783188.0,"market_cap":null,"profit_margin":0.21124291982219662,"operating_margin":0.08545480512078904,"roa":0.03213578002718338,"gross_margin":0.20244952364910382,"total_equity":305848418513.0,"total_assets":370234771894.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.037290338424883315,"dividend_yield":null,"eps":1229.59,"revenue":49472393569.0,"operating_income":4805954235.0,"net_income":11190307922.0,"market_cap":null,"profit_margin":0.226192975813727,"operating_margin":0.0971441623962878,"roa":0.030132594333005247,"gross_margin":0.23285970837316938,"total_equity":300085984592.0,"total_assets":371368883752.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04008745915927758,"dividend_yield":null,"eps":1242.95,"revenue":51667474625.0,"operating_income":4448197775.0,"net_income":11311899886.0,"market_cap":null,"profit_margin":0.21893657408459027,"operating_margin":0.08609280417293087,"roa":0.031562115307625684,"gross_margin":0.21486775557689647,"total_equity":282180515384.0,"total_assets":358401196363.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009419727229637432,"dividend_yield":null,"eps":280.81,"revenue":45393914690.0,"operating_income":4880366586.0,"net_income":2555644316.0,"market_cap":null,"profit_margin":0.05629927124489646,"operating_margin":0.10751147195232127,"roa":0.0074288922174098534,"gross_margin":0.2621568515795261,"total_equity":271307677356.0,"total_assets":344014186935.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.020912691117797227,"dividend_yield":null,"eps":600.0,"revenue":46930322427.0,"operating_income":3921728402.0,"net_income":5291732315.0,"market_cap":null,"profit_margin":0.1127572119972386,"operating_margin":0.08356491494598697,"roa":0.016604718901253035,"gross_margin":0.20870754182939294,"total_equity":253039280559.0,"total_assets":318688461182.0}],"current_price":12170.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17650.0},{"date":"2016-10-25","close":17000.0},{"date":"2016-10-26","close":16850.0},{"date":"2016-10-27","close":17150.0},{"date":"2016-10-28","close":16650.0},{"date":"2016-10-31","close":16100.0},{"date":"2016-11-01","close":16450.0},{"date":"2016-11-02","close":15600.0},{"date":"2016-11-03","close":15850.0},{"date":"2016-11-04","close":15750.0},{"date":"2016-11-07","close":16050.0},{"date":"2016-11-08","close":16300.0},{"date":"2016-11-09","close":15100.0},{"date":"2016-11-10","close":15700.0},{"date":"2016-11-11","close":15650.0},{"date":"2016-11-14","close":15850.0},{"date":"2016-11-15","close":15550.0},{"date":"2016-11-16","close":15700.0},{"date":"2016-11-17","close":15600.0},{"date":"2016-11-18","close":15200.0},{"date":"2016-11-21","close":15200.0},{"date":"2016-11-22","close":15100.0},{"date":"2016-11-23","close":14850.0},{"date":"2016-11-24","close":14450.0},{"date":"2016-11-25","close":14500.0},{"date":"2016-11-28","close":14650.0},{"date":"2016-11-29","close":14750.0},{"date":"2016-11-30","close":14300.0},{"date":"2016-12-01","close":14700.0},{"date":"2016-12-02","close":14900.0},{"date":"2016-12-05","close":14750.0},{"date":"2016-12-06","close":14950.0},{"date":"2016-12-07","close":15100.0},{"date":"2016-12-08","close":15800.0},{"date":"2016-12-09","close":15500.0},{"date":"2016-12-12","close":15500.0},{"date":"2016-12-13","close":15550.0},{"date":"2016-12-14","close":16450.0},{"date":"2016-12-15","close":16850.0},{"date":"2016-12-16","close":16750.0},{"date":"2016-12-19","close":16650.0},{"date":"2016-12-20","close":16750.0},{"date":"2016-12-21","close":16750.0},{"date":"2016-12-22","close":16450.0},{"date":"2016-12-23","close":16600.0},{"date":"2016-12-26","close":16650.0},{"date":"2016-12-27","close":16600.0},{"date":"2016-12-28","close":16700.0},{"date":"2016-12-29","close":16450.0},{"date":"2017-01-02","close":16200.0},{"date":"2017-01-03","close":15500.0},{"date":"2017-01-04","close":15700.0},{"date":"2017-01-05","close":15700.0},{"date":"2017-01-06","close":15700.0},{"date":"2017-01-09","close":15650.0},{"date":"2017-01-10","close":15350.0},{"date":"2017-01-11","close":15500.0},{"date":"2017-01-12","close":15450.0},{"date":"2017-01-13","close":15350.0},{"date":"2017-01-16","close":15200.0},{"date":"2017-01-17","close":15050.0},{"date":"2017-01-18","close":15100.0},{"date":"2017-01-19","close":15300.0},{"date":"2017-01-20","close":15100.0},{"date":"2017-01-23","close":14900.0},{"date":"2017-01-24","close":14900.0},{"date":"2017-01-25","close":14800.0},{"date":"2017-01-26","close":14850.0},{"date":"2017-01-31","close":14750.0},{"date":"2017-02-01","close":15050.0},{"date":"2017-02-02","close":15150.0},{"date":"2017-02-03","close":15150.0},{"date":"2017-02-06","close":14750.0},{"date":"2017-02-07","close":14900.0},{"date":"2017-02-08","close":15000.0},{"date":"2017-02-09","close":15300.0},{"date":"2017-02-10","close":15550.0},{"date":"2017-02-13","close":15800.0},{"date":"2017-02-14","close":15900.0},{"date":"2017-02-15","close":15850.0},{"date":"2017-02-16","close":15450.0},{"date":"2017-02-17","close":15600.0},{"date":"2017-02-20","close":15600.0},{"date":"2017-02-21","close":15600.0},{"date":"2017-02-22","close":15500.0},{"date":"2017-02-23","close":15400.0},{"date":"2017-02-24","close":15200.0},{"date":"2017-02-27","close":15500.0},{"date":"2017-02-28","close":15600.0},{"date":"2017-03-02","close":16100.0},{"date":"2017-03-03","close":15700.0},{"date":"2017-03-06","close":15400.0},{"date":"2017-03-07","close":15400.0},{"date":"2017-03-08","close":15550.0},{"date":"2017-03-09","close":15350.0},{"date":"2017-03-10","close":15450.0},{"date":"2017-03-13","close":15550.0},{"date":"2017-03-14","close":15450.0},{"date":"2017-03-15","close":15450.0},{"date":"2017-03-16","close":15300.0},{"date":"2017-03-17","close":15450.0},{"date":"2017-03-20","close":15150.0},{"date":"2017-03-21","close":15150.0},{"date":"2017-03-22","close":15050.0},{"date":"2017-03-23","close":14850.0},{"date":"2017-03-24","close":14950.0},{"date":"2017-03-27","close":14850.0},{"date":"2017-03-28","close":14900.0},{"date":"2017-03-29","close":15300.0},{"date":"2017-03-30","close":15400.0},{"date":"2017-03-31","close":15800.0},{"date":"2017-04-03","close":15850.0},{"date":"2017-04-04","close":16000.0},{"date":"2017-04-05","close":16050.0},{"date":"2017-04-06","close":16000.0},{"date":"2017-04-07","close":15750.0},{"date":"2017-04-10","close":15250.0},{"date":"2017-04-11","close":15350.0},{"date":"2017-04-12","close":15150.0},{"date":"2017-04-13","close":15350.0},{"date":"2017-04-14","close":15600.0},{"date":"2017-04-17","close":15750.0},{"date":"2017-04-18","close":15800.0},{"date":"2017-04-19","close":15700.0},{"date":"2017-04-20","close":15650.0},{"date":"2017-04-21","close":15550.0},{"date":"2017-04-24","close":15500.0},{"date":"2017-04-25","close":15500.0},{"date":"2017-04-26","close":15800.0},{"date":"2017-04-27","close":15800.0},{"date":"2017-04-28","close":15850.0},{"date":"2017-05-02","close":15850.0},{"date":"2017-05-04","close":15800.0},{"date":"2017-05-08","close":15900.0},{"date":"2017-05-10","close":15750.0},{"date":"2017-05-11","close":15950.0},{"date":"2017-05-12","close":15950.0},{"date":"2017-05-15","close":15750.0},{"date":"2017-05-16","close":15700.0},{"date":"2017-05-17","close":15700.0},{"date":"2017-05-18","close":15750.0},{"date":"2017-05-19","close":15700.0},{"date":"2017-05-22","close":15750.0},{"date":"2017-05-23","close":15800.0},{"date":"2017-05-24","close":15650.0},{"date":"2017-05-25","close":16200.0},{"date":"2017-05-26","close":16550.0},{"date":"2017-05-29","close":16050.0},{"date":"2017-05-30","close":16400.0},{"date":"2017-05-31","close":16400.0},{"date":"2017-06-01","close":16250.0},{"date":"2017-06-02","close":16400.0},{"date":"2017-06-05","close":16450.0},{"date":"2017-06-07","close":16300.0},{"date":"2017-06-08","close":16300.0},{"date":"2017-06-09","close":16250.0},{"date":"2017-06-12","close":15750.0},{"date":"2017-06-13","close":15750.0},{"date":"2017-06-14","close":15700.0},{"date":"2017-06-15","close":15600.0},{"date":"2017-06-16","close":15650.0},{"date":"2017-06-19","close":15650.0},{"date":"2017-06-20","close":15500.0},{"date":"2017-06-21","close":15600.0},{"date":"2017-06-22","close":15350.0},{"date":"2017-06-23","close":15300.0},{"date":"2017-06-26","close":15300.0},{"date":"2017-06-27","close":15450.0},{"date":"2017-06-28","close":15250.0},{"date":"2017-06-29","close":15300.0},{"date":"2017-06-30","close":15300.0},{"date":"2017-07-03","close":15200.0},{"date":"2017-07-04","close":15100.0},{"date":"2017-07-05","close":15350.0},{"date":"2017-07-06","close":15150.0},{"date":"2017-07-07","close":15250.0},{"date":"2017-07-10","close":14900.0},{"date":"2017-07-11","close":14850.0},{"date":"2017-07-12","close":14650.0},{"date":"2017-07-13","close":14550.0},{"date":"2017-07-14","close":14750.0},{"date":"2017-07-17","close":14900.0},{"date":"2017-07-18","close":14800.0},{"date":"2017-07-19","close":14900.0},{"date":"2017-07-20","close":15150.0},{"date":"2017-07-21","close":15100.0},{"date":"2017-07-24","close":14950.0},{"date":"2017-07-25","close":14900.0},{"date":"2017-07-26","close":15000.0},{"date":"2017-07-27","close":15100.0},{"date":"2017-07-28","close":14900.0},{"date":"2017-07-31","close":14750.0},{"date":"2017-08-01","close":14950.0},{"date":"2017-08-02","close":14950.0},{"date":"2017-08-03","close":14750.0},{"date":"2017-08-04","close":14500.0},{"date":"2017-08-07","close":14600.0},{"date":"2017-08-08","close":14550.0},{"date":"2017-08-09","close":14550.0},{"date":"2017-08-10","close":14400.0},{"date":"2017-08-11","close":14200.0},{"date":"2017-08-14","close":14050.0},{"date":"2017-08-16","close":13950.0},{"date":"2017-08-17","close":14550.0},{"date":"2017-08-18","close":14450.0},{"date":"2017-08-21","close":14250.0},{"date":"2017-08-22","close":14200.0},{"date":"2017-08-23","close":14100.0},{"date":"2017-08-24","close":14150.0},{"date":"2017-08-25","close":14150.0},{"date":"2017-08-28","close":14400.0},{"date":"2017-08-29","close":14350.0},{"date":"2017-08-30","close":14100.0},{"date":"2017-08-31","close":14150.0},{"date":"2017-09-01","close":14350.0},{"date":"2017-09-04","close":14050.0},{"date":"2017-09-05","close":13800.0},{"date":"2017-09-06","close":13600.0},{"date":"2017-09-07","close":13800.0},{"date":"2017-09-08","close":14050.0},{"date":"2017-09-11","close":14350.0},{"date":"2017-09-12","close":14450.0},{"date":"2017-09-13","close":14400.0},{"date":"2017-09-14","close":14350.0},{"date":"2017-09-15","close":14250.0},{"date":"2017-09-18","close":14400.0},{"date":"2017-09-19","close":14400.0},{"date":"2017-09-20","close":14500.0},{"date":"2017-09-21","close":14100.0},{"date":"2017-09-22","close":14050.0},{"date":"2017-09-25","close":13700.0},{"date":"2017-09-26","close":13850.0},{"date":"2017-09-27","close":13950.0},{"date":"2017-09-28","close":14050.0},{"date":"2017-09-29","close":14050.0},{"date":"2017-10-10","close":14100.0},{"date":"2017-10-11","close":14100.0},{"date":"2017-10-12","close":14200.0},{"date":"2017-10-13","close":14100.0},{"date":"2017-10-16","close":14250.0},{"date":"2017-10-17","close":14400.0},{"date":"2017-10-18","close":14250.0},{"date":"2017-10-19","close":14250.0},{"date":"2017-10-20","close":14100.0},{"date":"2017-10-23","close":14000.0},{"date":"2017-10-24","close":14050.0},{"date":"2017-10-25","close":14000.0},{"date":"2017-10-26","close":14350.0},{"date":"2017-10-27","close":14500.0},{"date":"2017-10-30","close":14350.0},{"date":"2017-10-31","close":14550.0},{"date":"2017-11-01","close":14650.0},{"date":"2017-11-02","close":14300.0},{"date":"2017-11-03","close":14450.0},{"date":"2017-11-06","close":14600.0},{"date":"2017-11-07","close":14900.0},{"date":"2017-11-08","close":15000.0},{"date":"2017-11-09","close":15150.0},{"date":"2017-11-10","close":14900.0},{"date":"2017-11-13","close":14900.0},{"date":"2017-11-14","close":14850.0},{"date":"2017-11-15","close":14650.0},{"date":"2017-11-16","close":14850.0},{"date":"2017-11-17","close":14650.0},{"date":"2017-11-20","close":14750.0},{"date":"2017-11-21","close":14850.0},{"date":"2017-11-22","close":14600.0},{"date":"2017-11-23","close":14700.0},{"date":"2017-11-24","close":14650.0},{"date":"2017-11-27","close":14500.0},{"date":"2017-11-28","close":14700.0},{"date":"2017-11-29","close":15450.0},{"date":"2017-11-30","close":15550.0},{"date":"2017-12-01","close":15800.0},{"date":"2017-12-04","close":15650.0},{"date":"2017-12-05","close":15900.0},{"date":"2017-12-06","close":15800.0},{"date":"2017-12-07","close":15450.0},{"date":"2017-12-08","close":15500.0},{"date":"2017-12-11","close":15600.0},{"date":"2017-12-12","close":15450.0},{"date":"2017-12-13","close":15350.0},{"date":"2017-12-14","close":15200.0},{"date":"2017-12-15","close":14800.0},{"date":"2017-12-18","close":15000.0},{"date":"2017-12-19","close":14700.0},{"date":"2017-12-20","close":14650.0},{"date":"2017-12-21","close":14400.0},{"date":"2017-12-22","close":14800.0},{"date":"2017-12-26","close":15000.0},{"date":"2017-12-27","close":14550.0},{"date":"2017-12-28","close":14600.0},{"date":"2018-01-02","close":10325.3359},{"date":"2018-01-03","close":10182.4248},{"date":"2018-01-04","close":10003.7852},{"date":"2018-01-05","close":10003.7852},{"date":"2018-01-08","close":9968.0586},{"date":"2018-01-09","close":10182.4248},{"date":"2018-01-10","close":10253.8818},{"date":"2018-01-11","close":10218.1533},{"date":"2018-01-12","close":10218.1533},{"date":"2018-01-15","close":10146.6982},{"date":"2018-01-16","close":10182.4248},{"date":"2018-01-17","close":10146.6982},{"date":"2018-01-18","close":10075.2412},{"date":"2018-01-19","close":10218.1533},{"date":"2018-01-22","close":10253.8818},{"date":"2018-01-23","close":10289.6084},{"date":"2018-01-24","close":10539.7021},{"date":"2018-01-25","close":10682.6143},{"date":"2018-01-26","close":11111.3486},{"date":"2018-01-29","close":11004.1641},{"date":"2018-01-30","close":10932.708},{"date":"2018-01-31","close":11075.6191},{"date":"2018-02-01","close":11111.3486},{"date":"2018-02-02","close":11111.3486},{"date":"2018-02-05","close":10861.252},{"date":"2018-02-06","close":10468.248},{"date":"2018-02-07","close":10789.7979},{"date":"2018-02-08","close":10896.9805},{"date":"2018-02-09","close":10611.1592},{"date":"2018-02-12","close":10861.252},{"date":"2018-02-13","close":10646.8877},{"date":"2018-02-14","close":10468.248},{"date":"2018-02-19","close":10503.9756},{"date":"2018-02-20","close":10396.792},{"date":"2018-02-21","close":10682.6143},{"date":"2018-02-22","close":10503.9756},{"date":"2018-02-23","close":10432.5205},{"date":"2018-02-26","close":10289.6084},{"date":"2018-02-27","close":10503.9756},{"date":"2018-02-28","close":10468.248},{"date":"2018-03-02","close":10218.1533},{"date":"2018-03-05","close":10110.9697},{"date":"2018-03-06","close":10218.1533},{"date":"2018-03-07","close":10075.2412},{"date":"2018-03-08","close":10182.4248},{"date":"2018-03-09","close":10182.4248},{"date":"2018-03-12","close":10146.6982},{"date":"2018-03-13","close":10110.9697},{"date":"2018-03-14","close":10003.7852},{"date":"2018-03-15","close":10039.5137},{"date":"2018-03-16","close":10003.7852},{"date":"2018-03-19","close":9932.3311},{"date":"2018-03-20","close":9968.0586},{"date":"2018-03-21","close":10146.6982},{"date":"2018-03-22","close":9932.3311},{"date":"2018-03-23","close":9825.1475},{"date":"2018-03-26","close":9717.9629},{"date":"2018-03-27","close":9932.3311},{"date":"2018-03-28","close":9825.1475},{"date":"2018-03-29","close":9825.1475},{"date":"2018-03-30","close":10075.2412},{"date":"2018-04-02","close":9825.1475},{"date":"2018-04-03","close":9896.6006},{"date":"2018-04-04","close":9753.6914},{"date":"2018-04-05","close":9717.9629},{"date":"2018-04-06","close":9753.6914},{"date":"2018-04-09","close":9646.5088},{"date":"2018-04-10","close":9825.1475},{"date":"2018-04-11","close":9789.4189},{"date":"2018-04-12","close":9753.6914},{"date":"2018-04-13","close":9682.2354},{"date":"2018-04-16","close":9682.2354},{"date":"2018-04-17","close":9682.2354},{"date":"2018-04-18","close":10039.5137},{"date":"2018-04-19","close":10075.2412},{"date":"2018-04-20","close":9932.3311},{"date":"2018-04-23","close":10325.3359},{"date":"2018-04-24","close":10253.8818},{"date":"2018-04-25","close":10218.1533},{"date":"2018-04-26","close":10218.1533},{"date":"2018-04-27","close":10325.3359},{"date":"2018-04-30","close":10432.5205},{"date":"2018-05-02","close":10575.4307},{"date":"2018-05-03","close":10289.6084},{"date":"2018-05-04","close":10539.7021},{"date":"2018-05-08","close":10325.3359},{"date":"2018-05-09","close":10182.4248},{"date":"2018-05-10","close":10325.3359},{"date":"2018-05-11","close":10646.8877},{"date":"2018-05-14","close":13826.6611},{"date":"2018-05-15","close":15255.7725},{"date":"2018-05-16","close":13648.0215},{"date":"2018-05-17","close":14755.585},{"date":"2018-05-18","close":15398.6855},{"date":"2018-05-21","close":15720.2354},{"date":"2018-05-23","close":15505.8682},{"date":"2018-05-24","close":14934.2227},{"date":"2018-05-25","close":12040.2705},{"date":"2018-05-28","close":15005.6787},{"date":"2018-05-29","close":13826.6611},{"date":"2018-05-30","close":13505.1113},{"date":"2018-05-31","close":13255.0156},{"date":"2018-06-01","close":12147.4541},{"date":"2018-06-04","close":11968.8154},{"date":"2018-06-05","close":12361.8213},{"date":"2018-06-07","close":12433.2764},{"date":"2018-06-08","close":12326.0938},{"date":"2018-06-11","close":12933.4658},{"date":"2018-06-12","close":13147.833},{"date":"2018-06-14","close":14898.4941},{"date":"2018-06-15","close":15577.3203},{"date":"2018-06-18","close":15220.0439},{"date":"2018-06-19","close":15505.8682},{"date":"2018-06-20","close":16577.7031},{"date":"2018-06-21","close":16470.5195},{"date":"2018-06-22","close":17042.166},{"date":"2018-06-25","close":16720.6113},{"date":"2018-06-26","close":16720.6113},{"date":"2018-06-27","close":17077.8906},{"date":"2018-06-28","close":17863.9043},{"date":"2018-06-29","close":17685.2676},{"date":"2018-07-02","close":15148.5889},{"date":"2018-07-03","close":15970.3301},{"date":"2018-07-04","close":16399.0605},{"date":"2018-07-05","close":16470.5195},{"date":"2018-07-06","close":16934.9805},{"date":"2018-07-09","close":16649.1582},{"date":"2018-07-10","close":16756.3398},{"date":"2018-07-11","close":17435.1699},{"date":"2018-07-12","close":18006.8145},{"date":"2018-07-13","close":18721.3691},{"date":"2018-07-16","close":18578.4609},{"date":"2018-07-17","close":18614.1875},{"date":"2018-07-18","close":18578.4609},{"date":"2018-07-19","close":18578.4609},{"date":"2018-07-20","close":18649.9141},{"date":"2018-07-23","close":17971.0879},{"date":"2018-07-24","close":18507.0059},{"date":"2018-07-25","close":18364.0938},{"date":"2018-07-26","close":18578.4609},{"date":"2018-07-27","close":18649.9141},{"date":"2018-07-30","close":19150.1035},{"date":"2018-07-31","close":19364.4707},{"date":"2018-08-01","close":19293.0176},{"date":"2018-08-02","close":19328.7461},{"date":"2018-08-03","close":19257.2891},{"date":"2018-08-06","close":18685.6426},{"date":"2018-08-07","close":18900.0078},{"date":"2018-08-08","close":19400.1992},{"date":"2018-08-09","close":19650.2949},{"date":"2018-08-10","close":19864.6621},{"date":"2018-08-13","close":19721.748},{"date":"2018-08-14","close":19507.3828},{"date":"2018-08-16","close":19650.2949},{"date":"2018-08-17","close":19686.0234},{"date":"2018-08-20","close":19971.8457},{"date":"2018-08-21","close":20257.666},{"date":"2018-08-22","close":20007.5703},{"date":"2018-08-23","close":20079.0273},{"date":"2018-08-24","close":20543.4902},{"date":"2018-08-27","close":19900.3887},{"date":"2018-08-28","close":20543.4902},{"date":"2018-08-29","close":20829.3105},{"date":"2018-08-30","close":21079.4043},{"date":"2018-08-31","close":20614.9434},{"date":"2018-09-03","close":20614.9434},{"date":"2018-09-04","close":20686.4004},{"date":"2018-09-05","close":20543.4902},{"date":"2018-09-06","close":20829.3105},{"date":"2018-09-07","close":20900.7656},{"date":"2018-09-10","close":20972.2246},{"date":"2018-09-11","close":20722.1289},{"date":"2018-09-12","close":20507.7637},{"date":"2018-09-13","close":20722.1289},{"date":"2018-09-14","close":23866.1738},{"date":"2018-09-17","close":24009.0859},{"date":"2018-09-18","close":24366.3652},{"date":"2018-09-19","close":24080.541},{"date":"2018-09-20","close":24866.5527},{"date":"2018-09-21","close":25545.3809},{"date":"2018-09-27","close":26581.4863},{"date":"2018-09-28","close":26224.207},{"date":"2018-10-01","close":25688.2949},{"date":"2018-10-02","close":24437.8203},{"date":"2018-10-04","close":25402.4707},{"date":"2018-10-05","close":25581.1074},{"date":"2018-10-08","close":25259.5586},{"date":"2018-10-10","close":24009.0859},{"date":"2018-10-11","close":16899.252},{"date":"2018-10-12","close":17542.3516},{"date":"2018-10-15","close":18507.0059},{"date":"2018-10-16","close":20079.0273},{"date":"2018-10-17","close":20650.6719},{"date":"2018-10-18","close":20364.8496},{"date":"2018-10-19","close":20293.3965},{"date":"2018-10-22","close":19543.1113},{"date":"2018-10-23","close":18578.4609},{"date":"2018-10-24","close":13790.9336},{"date":"2018-10-25","close":13147.833},{"date":"2018-10-26","close":12111.7266},{"date":"2018-10-29","close":11289.9873},{"date":"2018-10-30","close":12075.998},{"date":"2018-10-31","close":12004.543},{"date":"2018-11-01","close":12111.7266},{"date":"2018-11-02","close":12719.0996},{"date":"2018-11-05","close":12361.8213},{"date":"2018-11-06","close":12254.6387},{"date":"2018-11-07","close":11432.8965},{"date":"2018-11-08","close":11825.9033},{"date":"2018-11-09","close":11647.2646},{"date":"2018-11-12","close":11397.1709},{"date":"2018-11-13","close":11611.5371},{"date":"2018-11-14","close":11504.3545},{"date":"2018-11-15","close":11611.5371},{"date":"2018-11-16","close":11825.9033},{"date":"2018-11-19","close":11968.8154},{"date":"2018-11-20","close":11897.3604},{"date":"2018-11-21","close":12004.543},{"date":"2018-11-22","close":11933.0869},{"date":"2018-11-23","close":11754.4492},{"date":"2018-11-26","close":11397.1709},{"date":"2018-11-27","close":11968.8154},{"date":"2018-11-28","close":11933.0869},{"date":"2018-11-29","close":11933.0869},{"date":"2018-11-30","close":11933.0869},{"date":"2018-12-03","close":12254.6387},{"date":"2018-12-04","close":12790.5537},{"date":"2018-12-05","close":12862.0107},{"date":"2018-12-06","close":12326.0938},{"date":"2018-12-07","close":12504.7334},{"date":"2018-12-10","close":11897.3604},{"date":"2018-12-11","close":11790.1768},{"date":"2018-12-12","close":11825.9033},{"date":"2018-12-13","close":12111.7266},{"date":"2018-12-14","close":11897.3604},{"date":"2018-12-17","close":11397.1709},{"date":"2018-12-18","close":11361.4434},{"date":"2018-12-19","close":11397.1709},{"date":"2018-12-20","close":11468.627},{"date":"2018-12-21","close":11468.627},{"date":"2018-12-24","close":11861.6309},{"date":"2018-12-26","close":11611.5371},{"date":"2018-12-27","close":11869.5723},{"date":"2018-12-28","close":11795.8477},{"date":"2019-01-02","close":11574.6758},{"date":"2019-01-03","close":11574.6758},{"date":"2019-01-04","close":11390.3643},{"date":"2019-01-07","close":11427.2266},{"date":"2019-01-08","close":12496.2256},{"date":"2019-01-09","close":12569.9502},{"date":"2019-01-10","close":12533.0869},{"date":"2019-01-11","close":13970.707},{"date":"2019-01-14","close":14376.1904},{"date":"2019-01-15","close":14376.1904},{"date":"2019-01-16","close":14228.7412},{"date":"2019-01-17","close":13786.3955},{"date":"2019-01-18","close":13860.1211},{"date":"2019-01-21","close":13196.6035},{"date":"2019-01-22","close":13233.4658},{"date":"2019-01-23","close":13491.499},{"date":"2019-01-24","close":13528.3613},{"date":"2019-01-25","close":13380.915},{"date":"2019-01-28","close":13233.4658},{"date":"2019-01-29","close":12827.9844},{"date":"2019-01-30","close":12901.708},{"date":"2019-01-31","close":13270.3281},{"date":"2019-02-01","close":13712.6729},{"date":"2019-02-07","close":13675.8105},{"date":"2019-02-08","close":13786.3955},{"date":"2019-02-11","close":13196.6035},{"date":"2019-02-12","close":13270.3281},{"date":"2019-02-13","close":13233.4658},{"date":"2019-02-14","close":13049.1553},{"date":"2019-02-15","close":12975.4326},{"date":"2019-02-18","close":12975.4326},{"date":"2019-02-19","close":13233.4658},{"date":"2019-02-20","close":12975.4326},{"date":"2019-02-21","close":12901.708},{"date":"2019-02-22","close":12864.8467},{"date":"2019-02-25","close":12791.1211},{"date":"2019-02-26","close":12791.1211},{"date":"2019-02-27","close":12864.8467},{"date":"2019-02-28","close":11722.123},{"date":"2019-03-04","close":11242.917},{"date":"2019-03-05","close":11464.0898},{"date":"2019-03-06","close":11279.7783},{"date":"2019-03-07","close":11021.7441},{"date":"2019-03-08","close":10837.4355},{"date":"2019-03-11","close":10874.2959},{"date":"2019-03-12","close":11058.6064},{"date":"2019-03-13","close":10948.0205},{"date":"2019-03-14","close":11132.3311},{"date":"2019-03-15","close":10874.2959},{"date":"2019-03-18","close":11206.0547},{"date":"2019-03-19","close":11169.1934},{"date":"2019-03-20","close":11058.6064},{"date":"2019-03-21","close":10837.4355},{"date":"2019-03-22","close":10689.9873},{"date":"2019-03-25","close":10395.0908},{"date":"2019-03-26","close":10542.5391},{"date":"2019-03-27","close":10247.6416},{"date":"2019-03-28","close":10247.6416},{"date":"2019-03-29","close":10431.9531},{"date":"2019-04-01","close":10579.4004},{"date":"2019-04-02","close":10653.124},{"date":"2019-04-03","close":10689.9873},{"date":"2019-04-04","close":10689.9873},{"date":"2019-04-05","close":10800.5732},{"date":"2019-04-08","close":10653.124},{"date":"2019-04-09","close":10689.9873},{"date":"2019-04-10","close":10948.0205},{"date":"2019-04-11","close":10984.8828},{"date":"2019-04-12","close":10874.2959},{"date":"2019-04-15","close":11132.3311},{"date":"2019-04-16","close":11132.3311},{"date":"2019-04-17","close":11021.7441},{"date":"2019-04-18","close":10874.2959},{"date":"2019-04-19","close":10874.2959},{"date":"2019-04-22","close":10984.8828},{"date":"2019-04-23","close":11021.7441},{"date":"2019-04-24","close":11206.0547},{"date":"2019-04-25","close":10948.0205},{"date":"2019-04-26","close":10763.7109},{"date":"2019-04-29","close":10726.8486},{"date":"2019-04-30","close":10542.5391},{"date":"2019-05-02","close":10689.9873},{"date":"2019-05-03","close":10689.9873},{"date":"2019-05-07","close":10616.2627},{"date":"2019-05-08","close":10653.124},{"date":"2019-05-09","close":10247.6416},{"date":"2019-05-10","close":10100.1943},{"date":"2019-05-13","close":9805.2988},{"date":"2019-05-14","close":9842.1592},{"date":"2019-05-15","close":9842.1592},{"date":"2019-05-16","close":10137.0557},{"date":"2019-05-17","close":10137.0557},{"date":"2019-05-20","close":10100.1943},{"date":"2019-05-21","close":10395.0908},{"date":"2019-05-22","close":10763.7109},{"date":"2019-05-23","close":10616.2627},{"date":"2019-05-24","close":10284.5039},{"date":"2019-05-27","close":10284.5039},{"date":"2019-05-28","close":10431.9531},{"date":"2019-05-29","close":10321.3672},{"date":"2019-05-30","close":10247.6416},{"date":"2019-05-31","close":10395.0908},{"date":"2019-06-03","close":10358.2285},{"date":"2019-06-04","close":10284.5039},{"date":"2019-06-05","close":10284.5039},{"date":"2019-06-07","close":10468.8154},{"date":"2019-06-10","close":10616.2627},{"date":"2019-06-11","close":10653.124},{"date":"2019-06-12","close":10800.5732},{"date":"2019-06-13","close":10689.9873},{"date":"2019-06-14","close":10616.2627},{"date":"2019-06-17","close":10468.8154},{"date":"2019-06-18","close":10395.0908},{"date":"2019-06-19","close":10689.9873},{"date":"2019-06-20","close":10653.124},{"date":"2019-06-21","close":10431.9531},{"date":"2019-06-24","close":10542.5391},{"date":"2019-06-25","close":10395.0908},{"date":"2019-06-26","close":10321.3672},{"date":"2019-06-27","close":10321.3672},{"date":"2019-06-28","close":10173.918},{"date":"2019-07-01","close":10321.3672},{"date":"2019-07-02","close":10247.6416},{"date":"2019-07-03","close":10173.918},{"date":"2019-07-04","close":10173.918},{"date":"2019-07-05","close":10137.0557},{"date":"2019-07-08","close":9694.7119},{"date":"2019-07-09","close":9510.4023},{"date":"2019-07-10","close":9584.127},{"date":"2019-07-11","close":9805.2988},{"date":"2019-07-12","close":9805.2988},{"date":"2019-07-15","close":9657.8506},{"date":"2019-07-16","close":9657.8506},{"date":"2019-07-17","close":9547.2637},{"date":"2019-07-18","close":9547.2637},{"date":"2019-07-19","close":9620.9883},{"date":"2019-07-22","close":9510.4023},{"date":"2019-07-23","close":9510.4023},{"date":"2019-07-24","close":9436.6787},{"date":"2019-07-25","close":9178.6436},{"date":"2019-07-26","close":8994.334},{"date":"2019-07-29","close":8551.9893},{"date":"2019-07-30","close":8662.5752},{"date":"2019-07-31","close":8662.5752},{"date":"2019-08-01","close":8478.2656},{"date":"2019-08-02","close":8441.4043},{"date":"2019-08-05","close":7630.439},{"date":"2019-08-06","close":7335.543},{"date":"2019-08-07","close":7519.853},{"date":"2019-08-08","close":8035.9204},{"date":"2019-08-09","close":7999.0586},{"date":"2019-08-12","close":8146.5068},{"date":"2019-08-13","close":8515.1279},{"date":"2019-08-14","close":8478.2656},{"date":"2019-08-16","close":8293.9551},{"date":"2019-08-19","close":8773.1611},{"date":"2019-08-20","close":8810.0234},{"date":"2019-08-21","close":8883.7471},{"date":"2019-08-22","close":8846.8857},{"date":"2019-08-23","close":8625.7129},{"date":"2019-08-26","close":8293.9551},{"date":"2019-08-27","close":8293.9551},{"date":"2019-08-28","close":8367.6787},{"date":"2019-08-29","close":8330.8164},{"date":"2019-08-30","close":8478.2656},{"date":"2019-09-02","close":8515.1279},{"date":"2019-09-03","close":8478.2656},{"date":"2019-09-04","close":8662.5752},{"date":"2019-09-05","close":8810.0234},{"date":"2019-09-06","close":8810.0234},{"date":"2019-09-09","close":8662.5752},{"date":"2019-09-10","close":8920.6104},{"date":"2019-09-11","close":8920.6104},{"date":"2019-09-16","close":9215.5059},{"date":"2019-09-17","close":9473.54},{"date":"2019-09-18","close":9473.54},{"date":"2019-09-19","close":9879.0215},{"date":"2019-09-20","close":9952.7471},{"date":"2019-09-23","close":9731.5742},{"date":"2019-09-24","close":9768.4365},{"date":"2019-09-25","close":10837.4355},{"date":"2019-09-26","close":11279.7783},{"date":"2019-09-27","close":12164.4668},{"date":"2019-09-30","close":11611.5371},{"date":"2019-10-01","close":10579.4004},{"date":"2019-10-02","close":10763.7109},{"date":"2019-10-04","close":10173.918},{"date":"2019-10-07","close":9104.9189},{"date":"2019-10-08","close":9104.9189},{"date":"2019-10-10","close":8773.1611},{"date":"2019-10-11","close":8810.0234},{"date":"2019-10-14","close":9141.7812},{"date":"2019-10-15","close":8957.4717},{"date":"2019-10-16","close":9104.9189},{"date":"2019-10-17","close":8920.6104},{"date":"2019-10-18","close":8883.7471},{"date":"2019-10-21","close":8810.0234},{"date":"2019-10-22","close":8883.7471},{"date":"2019-10-23","close":8625.7129},{"date":"2019-10-24","close":8662.5752},{"date":"2019-10-25","close":8699.4375},{"date":"2019-10-28","close":8773.1611},{"date":"2019-10-29","close":8883.7471},{"date":"2019-10-30","close":8846.8857},{"date":"2019-10-31","close":8773.1611},{"date":"2019-11-01","close":8773.1611},{"date":"2019-11-04","close":8810.0234},{"date":"2019-11-05","close":8883.7471},{"date":"2019-11-06","close":8846.8857},{"date":"2019-11-07","close":8994.334},{"date":"2019-11-08","close":9068.0576},{"date":"2019-11-11","close":9068.0576},{"date":"2019-11-12","close":9068.0576},{"date":"2019-11-13","close":8994.334},{"date":"2019-11-14","close":8994.334},{"date":"2019-11-15","close":9141.7812},{"date":"2019-11-18","close":9215.5059},{"date":"2019-11-19","close":9141.7812},{"date":"2019-11-20","close":8957.4717},{"date":"2019-11-21","close":8773.1611},{"date":"2019-11-22","close":8810.0234},{"date":"2019-11-25","close":8957.4717},{"date":"2019-11-26","close":9068.0576},{"date":"2019-11-27","close":9068.0576},{"date":"2019-11-28","close":9031.1953},{"date":"2019-11-29","close":8957.4717},{"date":"2019-12-02","close":8920.6104},{"date":"2019-12-03","close":8736.2998},{"date":"2019-12-04","close":8551.9893},{"date":"2019-12-05","close":8515.1279},{"date":"2019-12-06","close":8625.7129},{"date":"2019-12-09","close":8588.8516},{"date":"2019-12-10","close":8662.5752},{"date":"2019-12-11","close":8699.4375},{"date":"2019-12-12","close":8810.0234},{"date":"2019-12-13","close":8883.7471},{"date":"2019-12-16","close":8810.0234},{"date":"2019-12-17","close":8883.7471},{"date":"2019-12-18","close":8883.7471},{"date":"2019-12-19","close":8846.8857},{"date":"2019-12-20","close":8883.7471},{"date":"2019-12-23","close":8920.6104},{"date":"2019-12-24","close":9068.0576},{"date":"2019-12-26","close":9289.2305},{"date":"2019-12-27","close":9250.8447},{"date":"2019-12-30","close":9174.0742},{"date":"2020-01-02","close":9174.0742},{"date":"2020-01-03","close":9135.6885},{"date":"2020-01-06","close":8790.2227},{"date":"2020-01-07","close":8828.6074},{"date":"2020-01-08","close":8329.5986},{"date":"2020-01-09","close":8598.2969},{"date":"2020-01-10","close":8636.6807},{"date":"2020-01-13","close":8751.8369},{"date":"2020-01-14","close":8751.8369},{"date":"2020-01-15","close":8790.2227},{"date":"2020-01-16","close":8828.6074},{"date":"2020-01-17","close":8905.3779},{"date":"2020-01-20","close":8905.3779},{"date":"2020-01-21","close":8828.6074},{"date":"2020-01-22","close":8751.8369},{"date":"2020-01-23","close":8713.4512},{"date":"2020-01-28","close":8367.9834},{"date":"2020-01-29","close":8367.9834},{"date":"2020-01-30","close":8214.4424},{"date":"2020-01-31","close":7984.1313},{"date":"2020-02-03","close":7945.7466},{"date":"2020-02-04","close":8137.6729},{"date":"2020-02-05","close":8060.9019},{"date":"2020-02-06","close":8176.0576},{"date":"2020-02-07","close":8214.4424},{"date":"2020-02-10","close":8367.9834},{"date":"2020-02-11","close":8483.1396},{"date":"2020-02-12","close":8521.5244},{"date":"2020-02-13","close":8521.5244},{"date":"2020-02-14","close":8483.1396},{"date":"2020-02-17","close":8291.2139},{"date":"2020-02-18","close":8137.6729},{"date":"2020-02-19","close":8060.9019},{"date":"2020-02-20","close":7945.7466},{"date":"2020-02-21","close":7677.0498},{"date":"2020-02-24","close":7677.0498},{"date":"2020-02-25","close":7554.2163},{"date":"2020-02-26","close":7677.0498},{"date":"2020-02-27","close":7615.6328},{"date":"2020-02-28","close":7308.5518},{"date":"2020-03-02","close":7630.9873},{"date":"2020-03-03","close":8137.6729},{"date":"2020-03-04","close":8060.9019},{"date":"2020-03-05","close":7984.1313},{"date":"2020-03-06","close":7715.4351},{"date":"2020-03-09","close":7715.4351},{"date":"2020-03-10","close":7446.7388},{"date":"2020-03-11","close":7178.041},{"date":"2020-03-12","close":6602.2627},{"date":"2020-03-13","close":5965.0679},{"date":"2020-03-16","close":5657.9854},{"date":"2020-03-17","close":5596.5693},{"date":"2020-03-18","close":5504.4448},{"date":"2020-03-19","close":4475.7197},{"date":"2020-03-20","close":4828.8638},{"date":"2020-03-23","close":4736.7397},{"date":"2020-03-24","close":4974.728},{"date":"2020-03-25","close":5266.4556},{"date":"2020-03-26","close":5535.1523},{"date":"2020-03-27","close":5535.1523},{"date":"2020-03-30","close":5519.7988},{"date":"2020-03-31","close":5911.3281},{"date":"2020-04-01","close":5919.0054},{"date":"2020-04-02","close":5988.0991},{"date":"2020-04-03","close":5957.3906},{"date":"2020-04-06","close":6256.7954},{"date":"2020-04-07","close":6356.5972},{"date":"2020-04-08","close":6371.9512},{"date":"2020-04-09","close":6425.6909},{"date":"2020-04-10","close":6448.7217},{"date":"2020-04-13","close":6287.5039},{"date":"2020-04-14","close":6563.8779},{"date":"2020-04-16","close":6986.1157},{"date":"2020-04-17","close":7178.041},{"date":"2020-04-20","close":7561.8936},{"date":"2020-04-21","close":7270.1665},{"date":"2020-04-22","close":7101.2705},{"date":"2020-04-23","close":7239.458},{"date":"2020-04-24","close":7185.7188},{"date":"2020-04-27","close":7293.1963},{"date":"2020-04-28","close":7331.582},{"date":"2020-04-29","close":7416.0298},{"date":"2020-05-04","close":7408.353},{"date":"2020-05-06","close":7661.6958},{"date":"2020-05-07","close":7661.6958},{"date":"2020-05-08","close":7654.0181},{"date":"2020-05-11","close":7523.5093},{"date":"2020-05-12","close":7369.9673},{"date":"2020-05-13","close":7316.2285},{"date":"2020-05-14","close":7239.458},{"date":"2020-05-15","close":7323.9058},{"date":"2020-05-18","close":7369.9673},{"date":"2020-05-19","close":7677.0498},{"date":"2020-05-20","close":7715.4351},{"date":"2020-05-21","close":7715.4351},{"date":"2020-05-22","close":7515.8315},{"date":"2020-05-25","close":7715.4351},{"date":"2020-05-26","close":7715.4351},{"date":"2020-05-27","close":7715.4351},{"date":"2020-05-28","close":7715.4351},{"date":"2020-05-29","close":7669.3721},{"date":"2020-06-01","close":7715.4351},{"date":"2020-06-02","close":7830.5908},{"date":"2020-06-03","close":8022.5171},{"date":"2020-06-04","close":8137.6729},{"date":"2020-06-05","close":8137.6729},{"date":"2020-06-08","close":8022.5171},{"date":"2020-06-09","close":8022.5171},{"date":"2020-06-10","close":7907.3608},{"date":"2020-06-11","close":7753.8203},{"date":"2020-06-12","close":7677.0498},{"date":"2020-06-15","close":7239.458},{"date":"2020-06-16","close":7431.3838},{"date":"2020-06-17","close":7308.5518},{"date":"2020-06-18","close":7362.2905},{"date":"2020-06-19","close":7423.7075},{"date":"2020-06-22","close":7369.9673},{"date":"2020-06-23","close":7331.582},{"date":"2020-06-24","close":7385.3218},{"date":"2020-06-25","close":7346.937},{"date":"2020-06-26","close":7277.8423},{"date":"2020-06-29","close":7239.458},{"date":"2020-06-30","close":7308.5518},{"date":"2020-07-01","close":7254.8115},{"date":"2020-07-02","close":7339.2593},{"date":"2020-07-03","close":7354.6133},{"date":"2020-07-06","close":7300.8735},{"date":"2020-07-07","close":7308.5518},{"date":"2020-07-08","close":7316.2285},{"date":"2020-07-09","close":7408.353},{"date":"2020-07-10","close":7339.2593},{"date":"2020-07-13","close":7385.3218},{"date":"2020-07-14","close":7377.6455},{"date":"2020-07-15","close":7500.4771},{"date":"2020-07-16","close":7500.4771},{"date":"2020-07-17","close":7500.4771},{"date":"2020-07-20","close":7469.769},{"date":"2020-07-21","close":7753.8203},{"date":"2020-07-22","close":7646.3413},{"date":"2020-07-23","close":7654.0181},{"date":"2020-07-24","close":7569.5703},{"date":"2020-07-27","close":7753.8203},{"date":"2020-07-28","close":7669.3721},{"date":"2020-07-29","close":7677.0498},{"date":"2020-07-30","close":7715.4351},{"date":"2020-07-31","close":7677.0498},{"date":"2020-08-03","close":7715.4351},{"date":"2020-08-04","close":7868.9756},{"date":"2020-08-05","close":7984.1313},{"date":"2020-08-06","close":8060.9019},{"date":"2020-08-07","close":8099.2871},{"date":"2020-08-10","close":8137.6729},{"date":"2020-08-11","close":8022.5171},{"date":"2020-08-12","close":7984.1313},{"date":"2020-08-13","close":8060.9019},{"date":"2020-08-14","close":7984.1313},{"date":"2020-08-18","close":7600.2788},{"date":"2020-08-19","close":7677.0498},{"date":"2020-08-20","close":7423.7075},{"date":"2020-08-21","close":7554.2163},{"date":"2020-08-24","close":7630.9873},{"date":"2020-08-25","close":7753.8203},{"date":"2020-08-26","close":7792.2061},{"date":"2020-08-27","close":7669.3721},{"date":"2020-08-28","close":7669.3721},{"date":"2020-08-31","close":7669.3721},{"date":"2020-09-01","close":7669.3721},{"date":"2020-09-02","close":7792.2061},{"date":"2020-09-03","close":7715.4351},{"date":"2020-09-04","close":7792.2061},{"date":"2020-09-07","close":7907.3608},{"date":"2020-09-08","close":7907.3608},{"date":"2020-09-09","close":7830.5908},{"date":"2020-09-10","close":7868.9756},{"date":"2020-09-11","close":8713.4512},{"date":"2020-09-14","close":8943.7627},{"date":"2020-09-15","close":8905.3779},{"date":"2020-09-16","close":8751.8369},{"date":"2020-09-17","close":8790.2227},{"date":"2020-09-18","close":8559.9111},{"date":"2020-09-21","close":8176.0576},{"date":"2020-09-22","close":8099.2871},{"date":"2020-09-23","close":8060.9019},{"date":"2020-09-24","close":7868.9756},{"date":"2020-09-25","close":7907.3608},{"date":"2020-09-28","close":8022.5171},{"date":"2020-09-29","close":8176.0576},{"date":"2020-10-05","close":8176.0576},{"date":"2020-10-06","close":8176.0576},{"date":"2020-10-07","close":8176.0576},{"date":"2020-10-08","close":8252.8281},{"date":"2020-10-12","close":8483.1396},{"date":"2020-10-13","close":8444.7549},{"date":"2020-10-14","close":8329.5986},{"date":"2020-10-15","close":8176.0576},{"date":"2020-10-16","close":8367.9834},{"date":"2020-10-19","close":8367.9834},{"date":"2020-10-20","close":8483.1396},{"date":"2020-10-21","close":8444.7549},{"date":"2020-10-22","close":8521.5244},{"date":"2020-10-23","close":8559.9111},{"date":"2020-10-26","close":8483.1396},{"date":"2020-10-27","close":8406.3691},{"date":"2020-10-28","close":8444.7549},{"date":"2020-10-29","close":8329.5986},{"date":"2020-10-30","close":8099.2871},{"date":"2020-11-02","close":8214.4424},{"date":"2020-11-03","close":8176.0576},{"date":"2020-11-04","close":8291.2139},{"date":"2020-11-05","close":8291.2139},{"date":"2020-11-06","close":8406.3691},{"date":"2020-11-09","close":8521.5244},{"date":"2020-11-10","close":8559.9111},{"date":"2020-11-11","close":8636.6807},{"date":"2020-11-12","close":8675.0654},{"date":"2020-11-13","close":8483.1396},{"date":"2020-11-16","close":8713.4512},{"date":"2020-11-17","close":8675.0654},{"date":"2020-11-18","close":8521.5244},{"date":"2020-11-19","close":8598.2969},{"date":"2020-11-20","close":8675.0654},{"date":"2020-11-23","close":8713.4512},{"date":"2020-11-24","close":8790.2227},{"date":"2020-11-25","close":8828.6074},{"date":"2020-11-26","close":8943.7627},{"date":"2020-11-27","close":8982.1475},{"date":"2020-11-30","close":8982.1475},{"date":"2020-12-01","close":8905.3779},{"date":"2020-12-02","close":8943.7627},{"date":"2020-12-03","close":8982.1475},{"date":"2020-12-04","close":8828.6074},{"date":"2020-12-07","close":8598.2969},{"date":"2020-12-08","close":8636.6807},{"date":"2020-12-09","close":8713.4512},{"date":"2020-12-10","close":8751.8369},{"date":"2020-12-11","close":9174.0742},{"date":"2020-12-14","close":9020.5332},{"date":"2020-12-15","close":9058.9189},{"date":"2020-12-16","close":9020.5332},{"date":"2020-12-17","close":9020.5332},{"date":"2020-12-18","close":8943.7627},{"date":"2020-12-21","close":8943.7627},{"date":"2020-12-22","close":8713.4512},{"date":"2020-12-23","close":8713.4512},{"date":"2020-12-24","close":8905.3779},{"date":"2020-12-28","close":8943.7627},{"date":"2020-12-29","close":9064.082},{"date":"2020-12-30","close":9023.9756},{"date":"2021-01-04","close":9023.9756},{"date":"2021-01-05","close":9144.2959},{"date":"2021-01-06","close":8983.8701},{"date":"2021-01-07","close":9023.9756},{"date":"2021-01-08","close":9224.5088},{"date":"2021-01-11","close":8983.8701},{"date":"2021-01-12","close":8783.3359},{"date":"2021-01-13","close":8823.4434},{"date":"2021-01-14","close":8943.7637},{"date":"2021-01-15","close":8823.4434},{"date":"2021-01-18","close":8743.2295},{"date":"2021-01-19","close":8903.6553},{"date":"2021-01-20","close":8863.5488},{"date":"2021-01-21","close":8983.8701},{"date":"2021-01-22","close":8983.8701},{"date":"2021-01-25","close":8903.6553},{"date":"2021-01-26","close":8783.3359},{"date":"2021-01-27","close":8703.123},{"date":"2021-01-28","close":8462.4834},{"date":"2021-01-29","close":8261.9512},{"date":"2021-02-01","close":8983.8701},{"date":"2021-02-02","close":9064.082},{"date":"2021-02-03","close":9064.082},{"date":"2021-02-04","close":10307.3857},{"date":"2021-02-05","close":9946.4258},{"date":"2021-02-08","close":9745.8945},{"date":"2021-02-09","close":9826.1074},{"date":"2021-02-10","close":9946.4258},{"date":"2021-02-15","close":9986.5322},{"date":"2021-02-16","close":10387.5996},{"date":"2021-02-17","close":10387.5996},{"date":"2021-02-18","close":10187.0664},{"date":"2021-02-19","close":10026.6396},{"date":"2021-02-22","close":10507.918},{"date":"2021-02-23","close":10427.7051},{"date":"2021-02-24","close":10026.6396},{"date":"2021-02-25","close":10387.5996},{"date":"2021-02-26","close":10026.6396},{"date":"2021-03-02","close":9906.3203},{"date":"2021-03-03","close":10066.7461},{"date":"2021-03-04","close":9906.3203},{"date":"2021-03-05","close":9906.3203},{"date":"2021-03-08","close":9906.3203},{"date":"2021-03-09","close":9786.0},{"date":"2021-03-10","close":9745.8945},{"date":"2021-03-11","close":9826.1074},{"date":"2021-03-12","close":9946.4258},{"date":"2021-03-15","close":10066.7461},{"date":"2021-03-16","close":10387.5996},{"date":"2021-03-17","close":10267.2803},{"date":"2021-03-18","close":10347.4922},{"date":"2021-03-19","close":12112.1807},{"date":"2021-03-22","close":12232.501},{"date":"2021-03-23","close":11630.9023},{"date":"2021-03-24","close":11711.1162},{"date":"2021-03-25","close":11791.3291},{"date":"2021-03-26","close":11510.583},{"date":"2021-03-29","close":11630.9023},{"date":"2021-03-30","close":11791.3291},{"date":"2021-03-31","close":11671.0088},{"date":"2021-04-01","close":11630.9023},{"date":"2021-04-02","close":11550.6895},{"date":"2021-04-05","close":11791.3291},{"date":"2021-04-06","close":12152.2871},{"date":"2021-04-07","close":12072.0752},{"date":"2021-04-08","close":11871.542},{"date":"2021-04-09","close":11871.542},{"date":"2021-04-12","close":11991.8613},{"date":"2021-04-13","close":11911.6484},{"date":"2021-04-14","close":12031.9678},{"date":"2021-04-15","close":11911.6484},{"date":"2021-04-16","close":12192.3936},{"date":"2021-04-19","close":12152.2871},{"date":"2021-04-20","close":12392.9258},{"date":"2021-04-21","close":11951.7539},{"date":"2021-04-22","close":11991.8613},{"date":"2021-04-23","close":11991.8613},{"date":"2021-04-26","close":12112.1807},{"date":"2021-04-27","close":12312.7129},{"date":"2021-04-28","close":12072.0752},{"date":"2021-04-29","close":12031.9678},{"date":"2021-04-30","close":11991.8613},{"date":"2021-05-03","close":11671.0088},{"date":"2021-05-04","close":11711.1162},{"date":"2021-05-06","close":11831.4346},{"date":"2021-05-07","close":12031.9678},{"date":"2021-05-10","close":12192.3936},{"date":"2021-05-11","close":12352.8203},{"date":"2021-05-12","close":11951.7539},{"date":"2021-05-13","close":12031.9678},{"date":"2021-05-14","close":12072.0752},{"date":"2021-05-17","close":11871.542},{"date":"2021-05-18","close":11951.7539},{"date":"2021-05-20","close":12031.9678},{"date":"2021-05-21","close":11911.6484},{"date":"2021-05-24","close":11550.6895},{"date":"2021-05-25","close":11711.1162},{"date":"2021-05-26","close":11791.3291},{"date":"2021-05-27","close":11711.1162},{"date":"2021-05-28","close":11671.0088},{"date":"2021-05-31","close":11751.2227},{"date":"2021-06-01","close":11671.0088},{"date":"2021-06-02","close":11831.4346},{"date":"2021-06-03","close":11751.2227},{"date":"2021-06-04","close":11831.4346},{"date":"2021-06-07","close":11871.542},{"date":"2021-06-08","close":12031.9678},{"date":"2021-06-09","close":11991.8613},{"date":"2021-06-10","close":12433.0332},{"date":"2021-06-11","close":12112.1807},{"date":"2021-06-14","close":12112.1807},{"date":"2021-06-15","close":11951.7539},{"date":"2021-06-16","close":11911.6484},{"date":"2021-06-17","close":11831.4346},{"date":"2021-06-18","close":11791.3291},{"date":"2021-06-21","close":11711.1162},{"date":"2021-06-22","close":11751.2227},{"date":"2021-06-23","close":11630.9023},{"date":"2021-06-24","close":11671.0088},{"date":"2021-06-25","close":11711.1162},{"date":"2021-06-28","close":11671.0088},{"date":"2021-06-29","close":11711.1162},{"date":"2021-06-30","close":11751.2227},{"date":"2021-07-01","close":11751.2227},{"date":"2021-07-02","close":11711.1162},{"date":"2021-07-05","close":11991.8613},{"date":"2021-07-06","close":12072.0752},{"date":"2021-07-07","close":11991.8613},{"date":"2021-07-08","close":12072.0752},{"date":"2021-07-09","close":11991.8613},{"date":"2021-07-12","close":12152.2871},{"date":"2021-07-13","close":12232.501},{"date":"2021-07-14","close":12192.3936},{"date":"2021-07-15","close":12112.1807},{"date":"2021-07-16","close":12192.3936},{"date":"2021-07-19","close":12232.501},{"date":"2021-07-20","close":12031.9678},{"date":"2021-07-21","close":11791.3291},{"date":"2021-07-22","close":11871.542},{"date":"2021-07-23","close":11911.6484},{"date":"2021-07-26","close":11951.7539},{"date":"2021-07-27","close":11951.7539},{"date":"2021-07-28","close":11831.4346},{"date":"2021-07-29","close":12112.1807},{"date":"2021-07-30","close":12031.9678},{"date":"2021-08-02","close":12072.0752},{"date":"2021-08-03","close":12352.8203},{"date":"2021-08-04","close":12513.2471},{"date":"2021-08-05","close":12433.0332},{"date":"2021-08-06","close":12272.6064},{"date":"2021-08-09","close":12593.4609},{"date":"2021-08-10","close":13034.6309},{"date":"2021-08-11","close":12834.0986},{"date":"2021-08-12","close":12312.7129},{"date":"2021-08-13","close":11911.6484},{"date":"2021-08-17","close":11470.4766},{"date":"2021-08-18","close":11590.7949},{"date":"2021-08-19","close":10949.0908},{"date":"2021-08-20","close":10588.1318},{"date":"2021-08-23","close":10868.877},{"date":"2021-08-24","close":10989.1973},{"date":"2021-08-25","close":10908.9844},{"date":"2021-08-26","close":10708.4512},{"date":"2021-08-27","close":10708.4512},{"date":"2021-08-30","close":11229.8359},{"date":"2021-08-31","close":11189.7305},{"date":"2021-09-01","close":11189.7305},{"date":"2021-09-02","close":11149.623},{"date":"2021-09-03","close":11189.7305},{"date":"2021-09-06","close":11149.623},{"date":"2021-09-07","close":11109.5166},{"date":"2021-09-08","close":10908.9844},{"date":"2021-09-09","close":10908.9844},{"date":"2021-09-10","close":10868.877},{"date":"2021-09-13","close":10548.0254},{"date":"2021-09-14","close":10748.5576},{"date":"2021-09-15","close":10748.5576},{"date":"2021-09-16","close":10548.0254},{"date":"2021-09-17","close":10588.1318},{"date":"2021-09-23","close":10668.3447},{"date":"2021-09-24","close":10668.3447},{"date":"2021-09-27","close":10828.7715},{"date":"2021-09-28","close":10748.5576},{"date":"2021-09-29","close":10588.1318},{"date":"2021-09-30","close":10748.5576},{"date":"2021-10-01","close":10387.5996},{"date":"2021-10-05","close":10026.6396},{"date":"2021-10-06","close":9866.2129},{"date":"2021-10-07","close":10106.8535},{"date":"2021-10-08","close":10106.8535},{"date":"2021-10-12","close":10106.8535},{"date":"2021-10-13","close":10106.8535},{"date":"2021-10-14","close":10227.1729},{"date":"2021-10-15","close":10387.5996},{"date":"2021-10-18","close":10347.4922},{"date":"2021-10-19","close":10427.7051},{"date":"2021-10-20","close":10347.4922},{"date":"2021-10-21","close":10467.8125},{"date":"2021-10-22","close":10628.2393},{"date":"2021-10-25","close":10668.3447},{"date":"2021-10-26","close":10828.7715},{"date":"2021-10-27","close":10788.6641},{"date":"2021-10-28","close":10588.1318},{"date":"2021-10-29","close":10387.5996},{"date":"2021-11-01","close":10387.5996},{"date":"2021-11-02","close":10467.8125},{"date":"2021-11-03","close":10387.5996},{"date":"2021-11-04","close":10347.4922},{"date":"2021-11-05","close":10106.8535},{"date":"2021-11-08","close":10227.1729},{"date":"2021-11-09","close":10106.8535},{"date":"2021-11-10","close":9946.4258},{"date":"2021-11-11","close":9906.3203},{"date":"2021-11-12","close":9946.4258},{"date":"2021-11-15","close":9946.4258},{"date":"2021-11-16","close":9986.5322},{"date":"2021-11-17","close":9826.1074},{"date":"2021-11-18","close":9826.1074},{"date":"2021-11-19","close":9826.1074},{"date":"2021-11-22","close":9786.0},{"date":"2021-11-23","close":9786.0},{"date":"2021-11-24","close":9786.0},{"date":"2021-11-25","close":9745.8945},{"date":"2021-11-26","close":9745.8945},{"date":"2021-11-29","close":9665.6807},{"date":"2021-11-30","close":9224.5088},{"date":"2021-12-01","close":9264.6152},{"date":"2021-12-02","close":9264.6152},{"date":"2021-12-03","close":9465.1484},{"date":"2021-12-06","close":9545.3623},{"date":"2021-12-07","close":9585.4668},{"date":"2021-12-08","close":9625.5732},{"date":"2021-12-09","close":9625.5732},{"date":"2021-12-10","close":9665.6807},{"date":"2021-12-13","close":9705.7871},{"date":"2021-12-14","close":9705.7871},{"date":"2021-12-15","close":9665.6807},{"date":"2021-12-16","close":9826.1074},{"date":"2021-12-17","close":9866.2129},{"date":"2021-12-20","close":9705.7871},{"date":"2021-12-21","close":9786.0},{"date":"2021-12-22","close":9705.7871},{"date":"2021-12-23","close":9866.2129},{"date":"2021-12-24","close":9946.4258},{"date":"2021-12-27","close":9946.4258},{"date":"2021-12-28","close":9986.5322},{"date":"2021-12-29","close":10070.1025},{"date":"2021-12-30","close":9944.75},{"date":"2022-01-03","close":11850.0},{"date":"2022-01-04","close":9902.9648},{"date":"2022-01-05","close":9777.6104},{"date":"2022-01-06","close":9610.4727},{"date":"2022-01-07","close":9735.8252},{"date":"2022-01-10","close":9610.4727},{"date":"2022-01-11","close":9526.9014},{"date":"2022-01-12","close":9568.6865},{"date":"2022-01-13","close":9652.2559},{"date":"2022-01-14","close":9317.9785},{"date":"2022-01-17","close":9192.625},{"date":"2022-01-18","close":9150.8398},{"date":"2022-01-19","close":9025.4873},{"date":"2022-01-20","close":9150.8398},{"date":"2022-01-21","close":9109.0557},{"date":"2022-01-24","close":8941.917},{"date":"2022-01-25","close":8691.209},{"date":"2022-01-26","close":8691.209},{"date":"2022-01-27","close":8482.2861},{"date":"2022-01-28","close":8649.4238},{"date":"2022-02-03","close":8816.5625},{"date":"2022-02-04","close":8900.1328},{"date":"2022-02-07","close":8941.917},{"date":"2022-02-08","close":8941.917},{"date":"2022-02-09","close":8941.917},{"date":"2022-02-10","close":9109.0557},{"date":"2022-02-11","close":9067.2705},{"date":"2022-02-14","close":8691.209},{"date":"2022-02-15","close":8565.8555},{"date":"2022-02-16","close":8732.9941},{"date":"2022-02-17","close":8816.5625},{"date":"2022-02-18","close":8858.3467},{"date":"2022-02-21","close":8858.3467},{"date":"2022-02-22","close":8858.3467},{"date":"2022-02-23","close":8858.3467},{"date":"2022-02-24","close":8732.9941},{"date":"2022-02-25","close":8941.917},{"date":"2022-02-28","close":8941.917},{"date":"2022-03-02","close":9067.2705},{"date":"2022-03-03","close":9150.8398},{"date":"2022-03-04","close":9150.8398},{"date":"2022-03-07","close":8941.917},{"date":"2022-03-08","close":8858.3467},{"date":"2022-03-10","close":8858.3467},{"date":"2022-03-11","close":8858.3467},{"date":"2022-03-14","close":8941.917},{"date":"2022-03-15","close":8941.917},{"date":"2022-03-16","close":8941.917},{"date":"2022-03-17","close":9192.625},{"date":"2022-03-18","close":9401.5479},{"date":"2022-03-21","close":9401.5479},{"date":"2022-03-22","close":9443.333},{"date":"2022-03-23","close":9443.333},{"date":"2022-03-24","close":9443.333},{"date":"2022-03-25","close":9317.9785},{"date":"2022-03-28","close":9234.4102},{"date":"2022-03-29","close":9359.7637},{"date":"2022-03-30","close":9317.9785},{"date":"2022-03-31","close":9317.9785},{"date":"2022-04-01","close":9359.7637},{"date":"2022-04-04","close":9485.1182},{"date":"2022-04-05","close":9526.9014},{"date":"2022-04-06","close":9317.9785},{"date":"2022-04-07","close":9317.9785},{"date":"2022-04-08","close":9359.7637},{"date":"2022-04-11","close":9317.9785},{"date":"2022-04-12","close":9401.5479},{"date":"2022-04-13","close":9526.9014},{"date":"2022-04-14","close":9902.9648},{"date":"2022-04-15","close":10655.0879},{"date":"2022-04-18","close":11114.7197},{"date":"2022-04-19","close":10864.0107},{"date":"2022-04-20","close":11240.0732},{"date":"2022-04-21","close":10989.3652},{"date":"2022-04-22","close":11574.3506},{"date":"2022-04-25","close":12201.1201},{"date":"2022-04-26","close":11825.0596},{"date":"2022-04-27","close":10738.6572},{"date":"2022-04-28","close":11072.9355},{"date":"2022-04-29","close":10738.6572},{"date":"2022-05-02","close":10613.3037},{"date":"2022-05-03","close":10696.8721},{"date":"2022-05-04","close":10571.5186},{"date":"2022-05-06","close":10655.0879},{"date":"2022-05-09","close":12150.0},{"date":"2022-05-10","close":11448.9961},{"date":"2022-05-11","close":11616.1357},{"date":"2022-05-12","close":10947.5811},{"date":"2022-05-13","close":10696.8721},{"date":"2022-05-16","close":10864.0107},{"date":"2022-05-17","close":10905.7959},{"date":"2022-05-18","close":10864.0107},{"date":"2022-05-19","close":10738.6572},{"date":"2022-05-20","close":10655.0879},{"date":"2022-05-23","close":10279.0264},{"date":"2022-05-24","close":9902.9648},{"date":"2022-05-25","close":10028.3174},{"date":"2022-05-26","close":10028.3174},{"date":"2022-05-27","close":10279.0264},{"date":"2022-05-30","close":10529.7334},{"date":"2022-05-31","close":10571.5186},{"date":"2022-06-02","close":10613.3037},{"date":"2022-06-03","close":10529.7334},{"date":"2022-06-07","close":10320.8096},{"date":"2022-06-08","close":10279.0264},{"date":"2022-06-09","close":10279.0264},{"date":"2022-06-10","close":10237.2412},{"date":"2022-06-13","close":9735.8252},{"date":"2022-06-14","close":9610.4727},{"date":"2022-06-15","close":9401.5479},{"date":"2022-06-16","close":9359.7637},{"date":"2022-06-17","close":9401.5479},{"date":"2022-06-20","close":8774.7793},{"date":"2022-06-21","close":8900.1328},{"date":"2022-06-22","close":8524.0703},{"date":"2022-06-23","close":8214.8633},{"date":"2022-06-24","close":8482.2861},{"date":"2022-06-27","close":8732.9941},{"date":"2022-06-28","close":8732.9941},{"date":"2022-06-29","close":8732.9941},{"date":"2022-06-30","close":8565.8555},{"date":"2022-07-01","close":8649.4238},{"date":"2022-07-04","close":8440.501},{"date":"2022-07-05","close":8691.209},{"date":"2022-07-06","close":8482.2861},{"date":"2022-07-07","close":8607.6387},{"date":"2022-07-08","close":8774.7793},{"date":"2022-07-11","close":8983.7012},{"date":"2022-07-12","close":8774.7793},{"date":"2022-07-13","close":8858.3467},{"date":"2022-07-14","close":8900.1328},{"date":"2022-07-15","close":8774.7793},{"date":"2022-07-18","close":8900.1328},{"date":"2022-07-19","close":8900.1328},{"date":"2022-07-20","close":8900.1328},{"date":"2022-07-21","close":8941.917},{"date":"2022-07-22","close":8941.917},{"date":"2022-07-25","close":8983.7012},{"date":"2022-07-26","close":8983.7012},{"date":"2022-07-27","close":9025.4873},{"date":"2022-07-28","close":9025.4873},{"date":"2022-07-29","close":9276.1943},{"date":"2022-08-01","close":9276.1943},{"date":"2022-08-02","close":9109.0557},{"date":"2022-08-03","close":9401.5479},{"date":"2022-08-04","close":9485.1182},{"date":"2022-08-05","close":9485.1182},{"date":"2022-08-08","close":9485.1182},{"date":"2022-08-09","close":9485.1182},{"date":"2022-08-10","close":9610.4727},{"date":"2022-08-11","close":9652.2559},{"date":"2022-08-12","close":9777.6104},{"date":"2022-08-16","close":9652.2559},{"date":"2022-08-17","close":9568.6865},{"date":"2022-08-18","close":9610.4727},{"date":"2022-08-19","close":9902.9648},{"date":"2022-08-22","close":9944.75},{"date":"2022-08-23","close":9902.9648},{"date":"2022-08-24","close":9902.9648},{"date":"2022-08-25","close":9902.9648},{"date":"2022-08-26","close":9944.75},{"date":"2022-08-29","close":9694.041},{"date":"2022-08-30","close":9652.2559},{"date":"2022-08-31","close":9694.041},{"date":"2022-09-01","close":9526.9014},{"date":"2022-09-02","close":9359.7637},{"date":"2022-09-05","close":9317.9785},{"date":"2022-09-06","close":9443.333},{"date":"2022-09-07","close":9401.5479},{"date":"2022-09-08","close":9359.7637},{"date":"2022-09-13","close":9443.333},{"date":"2022-09-14","close":9443.333},{"date":"2022-09-15","close":9443.333},{"date":"2022-09-16","close":9317.9785},{"date":"2022-09-19","close":9150.8398},{"date":"2022-09-20","close":9401.5479},{"date":"2022-09-21","close":9276.1943},{"date":"2022-09-22","close":9192.625},{"date":"2022-09-23","close":9025.4873},{"date":"2022-09-26","close":8565.8555},{"date":"2022-09-27","close":8398.7158},{"date":"2022-09-28","close":8356.9316},{"date":"2022-09-29","close":8524.0703},{"date":"2022-09-30","close":8565.8555},{"date":"2022-10-04","close":8649.4238},{"date":"2022-10-05","close":8524.0703},{"date":"2022-10-06","close":8607.6387},{"date":"2022-10-07","close":8565.8555},{"date":"2022-10-11","close":8398.7158},{"date":"2022-10-12","close":8298.4326},{"date":"2022-10-13","close":8005.9414},{"date":"2022-10-14","close":8231.5781},{"date":"2022-10-17","close":8331.8613},{"date":"2022-10-18","close":8440.501},{"date":"2022-10-19","close":8348.5752},{"date":"2022-10-20","close":8340.2178},{"date":"2022-10-21","close":8315.1475},{"date":"2022-10-24","close":8331.8613},{"date":"2022-10-25","close":8315.1475},{"date":"2022-10-26","close":8356.9316},{"date":"2022-10-27","close":8482.2861},{"date":"2022-10-28","close":8440.501},{"date":"2022-10-31","close":8482.2861},{"date":"2022-11-01","close":8607.6387},{"date":"2022-11-02","close":8732.9941},{"date":"2022-11-03","close":8774.7793},{"date":"2022-11-04","close":8816.5625},{"date":"2022-11-07","close":8816.5625},{"date":"2022-11-08","close":8858.3467},{"date":"2022-11-09","close":8858.3467},{"date":"2022-11-10","close":8941.917},{"date":"2022-11-11","close":9067.2705},{"date":"2022-11-14","close":9192.625},{"date":"2022-11-15","close":9568.6865},{"date":"2022-11-16","close":9485.1182},{"date":"2022-11-17","close":9485.1182},{"date":"2022-11-18","close":9401.5479},{"date":"2022-11-21","close":9317.9785},{"date":"2022-11-22","close":9192.625},{"date":"2022-11-23","close":9317.9785},{"date":"2022-11-24","close":9359.7637},{"date":"2022-11-25","close":9276.1943},{"date":"2022-11-28","close":9109.0557},{"date":"2022-11-29","close":9150.8398},{"date":"2022-11-30","close":9150.8398},{"date":"2022-12-01","close":9150.8398},{"date":"2022-12-02","close":9443.333},{"date":"2022-12-05","close":9735.8252},{"date":"2022-12-06","close":9861.1787},{"date":"2022-12-07","close":9568.6865},{"date":"2022-12-08","close":9526.9014},{"date":"2022-12-09","close":9526.9014},{"date":"2022-12-12","close":9401.5479},{"date":"2022-12-13","close":9443.333},{"date":"2022-12-14","close":9526.9014},{"date":"2022-12-15","close":9526.9014},{"date":"2022-12-16","close":9443.333},{"date":"2022-12-19","close":9443.333},{"date":"2022-12-20","close":9401.5479},{"date":"2022-12-21","close":9234.4102},{"date":"2022-12-22","close":9276.1943},{"date":"2022-12-23","close":9192.625},{"date":"2022-12-26","close":9192.625},{"date":"2022-12-27","close":9317.9785},{"date":"2022-12-28","close":9274.2324},{"date":"2022-12-29","close":9055.501},{"date":"2023-01-02","close":8924.2617},{"date":"2023-01-03","close":8968.0078},{"date":"2023-01-04","close":9055.501},{"date":"2023-01-05","close":9230.4863},{"date":"2023-01-06","close":9142.9941},{"date":"2023-01-09","close":9230.4863},{"date":"2023-01-10","close":9142.9941},{"date":"2023-01-11","close":9230.4863},{"date":"2023-01-12","close":9274.2324},{"date":"2023-01-13","close":9405.4717},{"date":"2023-01-16","close":9449.2188},{"date":"2023-01-17","close":9449.2188},{"date":"2023-01-18","close":9317.9795},{"date":"2023-01-19","close":9405.4717},{"date":"2023-01-20","close":9405.4717},{"date":"2023-01-25","close":9344.2266},{"date":"2023-01-26","close":9361.7256},{"date":"2023-01-27","close":9457.9668},{"date":"2023-01-30","close":9449.2188},{"date":"2023-01-31","close":9422.9707},{"date":"2023-02-01","close":9414.2207},{"date":"2023-02-02","close":9440.4697},{"date":"2023-02-03","close":9536.7109},{"date":"2023-02-06","close":9597.9561},{"date":"2023-02-07","close":9545.4609},{"date":"2023-02-08","close":9597.9561},{"date":"2023-02-09","close":9632.9531},{"date":"2023-02-10","close":9571.708},{"date":"2023-02-13","close":9615.4551},{"date":"2023-02-14","close":9650.4521},{"date":"2023-02-15","close":9527.9609},{"date":"2023-02-16","close":9536.7109},{"date":"2023-02-17","close":9606.7051},{"date":"2023-02-20","close":9851.6846},{"date":"2023-02-21","close":9982.9238},{"date":"2023-02-22","close":9921.6787},{"date":"2023-02-23","close":9877.9326},{"date":"2023-02-24","close":9667.9502},{"date":"2023-02-27","close":9589.2061},{"date":"2023-02-28","close":9632.9531},{"date":"2023-03-02","close":9545.4609},{"date":"2023-03-03","close":9729.1953},{"date":"2023-03-06","close":9694.1982},{"date":"2023-03-07","close":9737.9443},{"date":"2023-03-08","close":9965.4258},{"date":"2023-03-09","close":10166.6582},{"date":"2023-03-10","close":9974.1748},{"date":"2023-03-13","close":9860.4346},{"date":"2023-03-14","close":9449.2188},{"date":"2023-03-15","close":9685.4492},{"date":"2023-03-16","close":9457.9668},{"date":"2023-03-17","close":9641.7012},{"date":"2023-03-20","close":9597.9561},{"date":"2023-03-21","close":9510.4639},{"date":"2023-03-22","close":9379.2246},{"date":"2023-03-23","close":9230.4863},{"date":"2023-03-24","close":9230.4863},{"date":"2023-03-27","close":9204.2393},{"date":"2023-03-28","close":9344.2266},{"date":"2023-03-29","close":9457.9668},{"date":"2023-03-30","close":9484.2158},{"date":"2023-03-31","close":9510.4639},{"date":"2023-04-03","close":9527.9609},{"date":"2023-04-04","close":9632.9531},{"date":"2023-04-05","close":9624.2041},{"date":"2023-04-06","close":9484.2158},{"date":"2023-04-07","close":9422.9707},{"date":"2023-04-10","close":9335.4775},{"date":"2023-04-11","close":9457.9668},{"date":"2023-04-12","close":9676.6992},{"date":"2023-04-13","close":9755.4434},{"date":"2023-04-14","close":9956.6758},{"date":"2023-04-17","close":10157.9092},{"date":"2023-04-18","close":9956.6758},{"date":"2023-04-19","close":10000.4238},{"date":"2023-04-20","close":9912.9297},{"date":"2023-04-21","close":9895.4316},{"date":"2023-04-24","close":9746.6934},{"date":"2023-04-25","close":9702.9463},{"date":"2023-04-26","close":9711.6963},{"date":"2023-04-27","close":9711.6963},{"date":"2023-04-28","close":9764.1914},{"date":"2023-05-02","close":9781.6904},{"date":"2023-05-03","close":9807.9385},{"date":"2023-05-04","close":9807.9385},{"date":"2023-05-08","close":9869.1836},{"date":"2023-05-09","close":9912.9297},{"date":"2023-05-10","close":9965.4258},{"date":"2023-05-11","close":9991.6729},{"date":"2023-05-12","close":9974.1748},{"date":"2023-05-15","close":9965.4258},{"date":"2023-05-16","close":9982.9238},{"date":"2023-05-17","close":9921.6787},{"date":"2023-05-18","close":9912.9297},{"date":"2023-05-19","close":9939.1777},{"date":"2023-05-22","close":10131.6611},{"date":"2023-05-23","close":10026.6699},{"date":"2023-05-24","close":10096.6641},{"date":"2023-05-25","close":9974.1748},{"date":"2023-05-26","close":9860.4346},{"date":"2023-05-30","close":9860.4346},{"date":"2023-05-31","close":9807.9385},{"date":"2023-06-01","close":9851.6846},{"date":"2023-06-02","close":9799.1895},{"date":"2023-06-05","close":9982.9238},{"date":"2023-06-07","close":9974.1748},{"date":"2023-06-08","close":9974.1748},{"date":"2023-06-09","close":9904.1807},{"date":"2023-06-12","close":9825.4375},{"date":"2023-06-13","close":9886.6816},{"date":"2023-06-14","close":9851.6846},{"date":"2023-06-15","close":9790.4404},{"date":"2023-06-16","close":9877.9326},{"date":"2023-06-19","close":10140.4111},{"date":"2023-06-20","close":10105.4141},{"date":"2023-06-21","close":10061.668},{"date":"2023-06-22","close":10105.4141},{"date":"2023-06-23","close":10280.3994},{"date":"2023-06-26","close":10394.1396},{"date":"2023-06-27","close":10367.8926},{"date":"2023-06-28","close":10551.627},{"date":"2023-06-29","close":10324.1455},{"date":"2023-06-30","close":10735.3623},{"date":"2023-07-03","close":10761.6104},{"date":"2023-07-04","close":10726.6123},{"date":"2023-07-05","close":10700.3652},{"date":"2023-07-06","close":10236.6533},{"date":"2023-07-07","close":10219.1543},{"date":"2023-07-10","close":10359.1436},{"date":"2023-07-11","close":10367.8926},{"date":"2023-07-12","close":10691.6152},{"date":"2023-07-13","close":10490.3828},{"date":"2023-07-14","close":10402.8887},{"date":"2023-07-17","close":10639.1201},{"date":"2023-07-18","close":10324.1455},{"date":"2023-07-19","close":10149.1602},{"date":"2023-07-20","close":10157.9092},{"date":"2023-07-21","close":10184.1582},{"date":"2023-07-24","close":9912.9297},{"date":"2023-07-25","close":9720.4463},{"date":"2023-07-26","close":9440.4697},{"date":"2023-07-27","close":9632.9531},{"date":"2023-07-28","close":9790.4404},{"date":"2023-07-31","close":9974.1748},{"date":"2023-08-01","close":9799.1895},{"date":"2023-08-02","close":9755.4434},{"date":"2023-08-03","close":9720.4463},{"date":"2023-08-04","close":10009.1719},{"date":"2023-08-07","close":10000.4238},{"date":"2023-08-08","close":10009.1719},{"date":"2023-08-09","close":9956.6758},{"date":"2023-08-10","close":9921.6787},{"date":"2023-08-11","close":9746.6934},{"date":"2023-08-14","close":9851.6846},{"date":"2023-08-16","close":9790.4404},{"date":"2023-08-17","close":9624.2041},{"date":"2023-08-18","close":9624.2041},{"date":"2023-08-21","close":9685.4492},{"date":"2023-08-22","close":9650.4521},{"date":"2023-08-23","close":9667.9502},{"date":"2023-08-24","close":9781.6904},{"date":"2023-08-25","close":9772.9414},{"date":"2023-08-28","close":9965.4258},{"date":"2023-08-29","close":9886.6816},{"date":"2023-08-30","close":9895.4316},{"date":"2023-08-31","close":9772.9414},{"date":"2023-09-01","close":9702.9463},{"date":"2023-09-04","close":9632.9531},{"date":"2023-09-05","close":9694.1982},{"date":"2023-09-06","close":9641.7012},{"date":"2023-09-07","close":9580.457},{"date":"2023-09-08","close":9562.959},{"date":"2023-09-11","close":9597.9561},{"date":"2023-09-12","close":9545.4609},{"date":"2023-09-13","close":9510.4639},{"date":"2023-09-14","close":9580.457},{"date":"2023-09-15","close":9667.9502},{"date":"2023-09-18","close":9659.2012},{"date":"2023-09-19","close":9685.4492},{"date":"2023-09-20","close":9685.4492},{"date":"2023-09-21","close":9527.9609},{"date":"2023-09-22","close":9449.2188},{"date":"2023-09-25","close":9536.7109},{"date":"2023-09-26","close":9449.2188},{"date":"2023-09-27","close":9291.7305},{"date":"2023-10-04","close":8906.7627},{"date":"2023-10-05","close":8880.5156},{"date":"2023-10-06","close":8898.0146},{"date":"2023-10-10","close":8793.0225},{"date":"2023-10-11","close":8880.5156},{"date":"2023-10-12","close":8968.0078},{"date":"2023-10-13","close":9003.0049},{"date":"2023-10-16","close":8994.2559},{"date":"2023-10-17","close":9046.751},{"date":"2023-10-18","close":9011.7539},{"date":"2023-10-19","close":8854.2676},{"date":"2023-10-20","close":8924.2617},{"date":"2023-10-23","close":8836.7686},{"date":"2023-10-24","close":8915.5127},{"date":"2023-10-25","close":9003.0049},{"date":"2023-10-26","close":8898.0146},{"date":"2023-10-27","close":8941.7598},{"date":"2023-10-30","close":8959.2598},{"date":"2023-10-31","close":8924.2617},{"date":"2023-11-01","close":8959.2598},{"date":"2023-11-02","close":9055.501},{"date":"2023-11-03","close":9081.749},{"date":"2023-11-06","close":9081.749},{"date":"2023-11-07","close":9055.501},{"date":"2023-11-08","close":9116.7451},{"date":"2023-11-09","close":9125.4951},{"date":"2023-11-10","close":9003.0049},{"date":"2023-11-13","close":9090.498},{"date":"2023-11-14","close":9230.4863},{"date":"2023-11-15","close":9221.7363},{"date":"2023-11-16","close":9344.2266},{"date":"2023-11-17","close":9256.7344},{"date":"2023-11-20","close":9449.2188},{"date":"2023-11-21","close":9440.4697},{"date":"2023-11-22","close":9589.2061},{"date":"2023-11-23","close":9449.2188},{"date":"2023-11-24","close":9527.9609},{"date":"2023-11-27","close":9405.4717},{"date":"2023-11-28","close":9527.9609},{"date":"2023-11-29","close":9431.7197},{"date":"2023-11-30","close":9475.4658},{"date":"2023-12-01","close":9492.9648},{"date":"2023-12-04","close":9492.9648},{"date":"2023-12-05","close":9527.9609},{"date":"2023-12-06","close":9571.708},{"date":"2023-12-07","close":9492.9648},{"date":"2023-12-08","close":9694.1982},{"date":"2023-12-11","close":9694.1982},{"date":"2023-12-12","close":9606.7051},{"date":"2023-12-13","close":9694.1982},{"date":"2023-12-14","close":9624.2041},{"date":"2023-12-15","close":9615.4551},{"date":"2023-12-18","close":9702.9463},{"date":"2023-12-19","close":9755.4434},{"date":"2023-12-20","close":9790.4404},{"date":"2023-12-21","close":9755.4434},{"date":"2023-12-22","close":9790.4404},{"date":"2023-12-26","close":9799.1895},{"date":"2023-12-27","close":9844.9805},{"date":"2023-12-28","close":9826.6641},{"date":"2024-01-02","close":9817.5049},{"date":"2024-01-03","close":9716.7666},{"date":"2024-01-04","close":9661.8184},{"date":"2024-01-05","close":9661.8184},{"date":"2024-01-08","close":9716.7666},{"date":"2024-01-09","close":9753.3984},{"date":"2024-01-10","close":9680.1338},{"date":"2024-01-11","close":9716.7666},{"date":"2024-01-12","close":9652.6592},{"date":"2024-01-15","close":9597.71},{"date":"2024-01-16","close":9561.0781},{"date":"2024-01-17","close":9442.0234},{"date":"2024-01-18","close":9451.1807},{"date":"2024-01-19","close":9524.4453},{"date":"2024-01-22","close":9616.0273},{"date":"2024-01-23","close":9661.8184},{"date":"2024-01-24","close":9643.501},{"date":"2024-01-25","close":9680.1338},{"date":"2024-01-26","close":9716.7666},{"date":"2024-01-29","close":9790.0312},{"date":"2024-01-30","close":9762.5566},{"date":"2024-01-31","close":9790.0312},{"date":"2024-02-01","close":10073.9326},{"date":"2024-02-02","close":10128.8818},{"date":"2024-02-05","close":10156.3564},{"date":"2024-02-06","close":10147.1973},{"date":"2024-02-07","close":10192.9883},{"date":"2024-02-08","close":10202.1465},{"date":"2024-02-13","close":10192.9883},{"date":"2024-02-14","close":10101.4082},{"date":"2024-02-15","close":10128.8818},{"date":"2024-02-16","close":10101.4082},{"date":"2024-02-19","close":10165.5146},{"date":"2024-02-20","close":10165.5146},{"date":"2024-02-21","close":10174.6729},{"date":"2024-02-22","close":10165.5146},{"date":"2024-02-23","close":10220.4629},{"date":"2024-02-26","close":10220.4629},{"date":"2024-02-27","close":10138.04},{"date":"2024-02-28","close":10174.6729},{"date":"2024-02-29","close":10192.9883},{"date":"2024-03-04","close":10229.6211},{"date":"2024-03-05","close":10211.3057},{"date":"2024-03-06","close":10165.5146},{"date":"2024-03-07","close":10192.9883},{"date":"2024-03-08","close":10192.9883},{"date":"2024-03-11","close":10101.4082},{"date":"2024-03-12","close":10073.9326},{"date":"2024-03-13","close":9991.5107},{"date":"2024-03-14","close":10028.1426},{"date":"2024-03-15","close":10018.9844},{"date":"2024-03-18","close":10028.1426},{"date":"2024-03-19","close":9890.7705},{"date":"2024-03-20","close":9753.3984},{"date":"2024-03-21","close":9780.873},{"date":"2024-03-22","close":9780.873},{"date":"2024-03-25","close":9835.8223},{"date":"2024-03-26","close":9844.9805},{"date":"2024-03-27","close":9844.9805},{"date":"2024-03-28","close":9771.7158},{"date":"2024-03-29","close":9707.6074},{"date":"2024-04-01","close":9780.873},{"date":"2024-04-02","close":9817.5049},{"date":"2024-04-03","close":9808.3477},{"date":"2024-04-04","close":9890.7705},{"date":"2024-04-05","close":9890.7705},{"date":"2024-04-08","close":9927.4023},{"date":"2024-04-09","close":9899.9287},{"date":"2024-04-11","close":9881.6133},{"date":"2024-04-12","close":9863.2959},{"date":"2024-04-15","close":9799.1895},{"date":"2024-04-16","close":9625.1855},{"date":"2024-04-17","close":9790.0312},{"date":"2024-04-18","close":9817.5049},{"date":"2024-04-19","close":9817.5049},{"date":"2024-04-22","close":9899.9287},{"date":"2024-04-23","close":9964.0352},{"date":"2024-04-24","close":9872.4541},{"date":"2024-04-25","close":9863.2959},{"date":"2024-04-26","close":9881.6133},{"date":"2024-04-29","close":10018.9844},{"date":"2024-04-30","close":10009.8262},{"date":"2024-05-02","close":10220.4629},{"date":"2024-05-03","close":10220.4629},{"date":"2024-05-07","close":10431.1006},{"date":"2024-05-08","close":10715.002},{"date":"2024-05-09","close":10641.7363},{"date":"2024-05-10","close":10669.2109},{"date":"2024-05-13","close":10641.7363},{"date":"2024-05-14","close":10605.1045},{"date":"2024-05-16","close":10321.2031},{"date":"2024-05-17","close":10431.1006},{"date":"2024-05-20","close":10284.5703},{"date":"2024-05-21","close":10312.0439},{"date":"2024-05-22","close":10385.3096},{"date":"2024-05-23","close":10394.4678},{"date":"2024-05-24","close":10339.5186},{"date":"2024-05-27","close":10211.3057},{"date":"2024-05-28","close":10192.9883},{"date":"2024-05-29","close":10101.4082},{"date":"2024-05-30","close":10101.4082},{"date":"2024-05-31","close":10055.6172},{"date":"2024-06-03","close":10046.459},{"date":"2024-06-04","close":10018.9844},{"date":"2024-06-05","close":10055.6172},{"date":"2024-06-07","close":10110.5654},{"date":"2024-06-10","close":10156.3564},{"date":"2024-06-11","close":10165.5146},{"date":"2024-06-12","close":10257.0947},{"date":"2024-06-13","close":10165.5146},{"date":"2024-06-14","close":10165.5146},{"date":"2024-06-17","close":10211.3057},{"date":"2024-06-18","close":10275.4121},{"date":"2024-06-19","close":10238.7793},{"date":"2024-06-20","close":10238.7793},{"date":"2024-06-21","close":10211.3057},{"date":"2024-06-24","close":10055.6172},{"date":"2024-06-25","close":10165.5146},{"date":"2024-06-26","close":10174.6729},{"date":"2024-06-27","close":10028.1426},{"date":"2024-06-28","close":10073.9326},{"date":"2024-07-01","close":10046.459},{"date":"2024-07-02","close":10046.459},{"date":"2024-07-03","close":9927.4023},{"date":"2024-07-04","close":9982.3516},{"date":"2024-07-05","close":9973.1934},{"date":"2024-07-08","close":9973.1934},{"date":"2024-07-09","close":9964.0352},{"date":"2024-07-10","close":10009.8262},{"date":"2024-07-11","close":10037.2998},{"date":"2024-07-12","close":10073.9326},{"date":"2024-07-15","close":10156.3564},{"date":"2024-07-16","close":10211.3057},{"date":"2024-07-17","close":10238.7793},{"date":"2024-07-18","close":10156.3564},{"date":"2024-07-19","close":10138.04},{"date":"2024-07-22","close":10183.8301},{"date":"2024-07-23","close":10183.8301},{"date":"2024-07-24","close":10000.668},{"date":"2024-07-25","close":10046.459},{"date":"2024-07-26","close":10092.249},{"date":"2024-07-29","close":10073.9326},{"date":"2024-07-30","close":10037.2998},{"date":"2024-07-31","close":10165.5146},{"date":"2024-08-01","close":10119.7236},{"date":"2024-08-02","close":9982.3516},{"date":"2024-08-05","close":9670.9756},{"date":"2024-08-06","close":9616.0273},{"date":"2024-08-07","close":9570.2363},{"date":"2024-08-08","close":9551.9209},{"date":"2024-08-09","close":9588.5527},{"date":"2024-08-12","close":9735.083},{"date":"2024-08-13","close":9707.6074},{"date":"2024-08-14","close":9707.6074},{"date":"2024-08-16","close":9707.6074},{"date":"2024-08-19","close":9744.2402},{"date":"2024-08-20","close":9753.3984},{"date":"2024-08-21","close":9817.5049},{"date":"2024-08-22","close":9753.3984},{"date":"2024-08-23","close":9945.7197},{"date":"2024-08-26","close":9808.3477},{"date":"2024-08-27","close":9890.7705},{"date":"2024-08-28","close":9790.0312},{"date":"2024-08-29","close":9844.9805},{"date":"2024-08-30","close":9835.8223},{"date":"2024-09-02","close":9790.0312},{"date":"2024-09-03","close":9854.1377},{"date":"2024-09-04","close":9689.292},{"date":"2024-09-05","close":9680.1338},{"date":"2024-09-06","close":9597.71},{"date":"2024-09-09","close":9524.4453},{"date":"2024-09-10","close":9496.9717},{"date":"2024-09-11","close":9561.0781},{"date":"2024-09-12","close":9579.3945},{"date":"2024-09-13","close":9616.0273},{"date":"2024-09-19","close":9652.6592},{"date":"2024-09-20","close":9735.083},{"date":"2024-09-23","close":9689.292},{"date":"2024-09-24","close":9588.5527},{"date":"2024-09-25","close":9616.0273},{"date":"2024-09-26","close":9670.9756},{"date":"2024-09-27","close":9661.8184},{"date":"2024-09-30","close":9542.7617},{"date":"2024-10-02","close":9524.4453},{"date":"2024-10-04","close":9561.0781},{"date":"2024-10-07","close":9588.5527},{"date":"2024-10-08","close":9744.2402},{"date":"2024-10-10","close":9753.3984},{"date":"2024-10-11","close":9753.3984},{"date":"2024-10-14","close":9762.5566},{"date":"2024-10-15","close":9716.7666},{"date":"2024-10-16","close":9716.7666},{"date":"2024-10-17","close":9725.9248},{"date":"2024-10-18","close":9698.4502},{"date":"2024-10-21","close":9643.501},{"date":"2024-10-22","close":9670.9756},{"date":"2024-10-23","close":9616.0273},{"date":"2024-10-24","close":9533.6035},{"date":"2024-10-25","close":9616.0273},{"date":"2024-10-28","close":9616.0273},{"date":"2024-10-29","close":9616.0273},{"date":"2024-10-30","close":9634.3428},{"date":"2024-10-31","close":9588.5527},{"date":"2024-11-01","close":9689.292},{"date":"2024-11-04","close":9707.6074},{"date":"2024-11-05","close":9725.9248},{"date":"2024-11-06","close":9890.7705},{"date":"2024-11-07","close":10018.9844},{"date":"2024-11-08","close":9881.6133},{"date":"2024-11-11","close":9698.4502},{"date":"2024-11-12","close":9808.3477},{"date":"2024-11-13","close":9689.292},{"date":"2024-11-14","close":9698.4502},{"date":"2024-11-15","close":9643.501},{"date":"2024-11-18","close":9725.9248},{"date":"2024-11-19","close":9643.501},{"date":"2024-11-20","close":9670.9756},{"date":"2024-11-21","close":9707.6074},{"date":"2024-11-22","close":9744.2402},{"date":"2024-11-25","close":9817.5049},{"date":"2024-11-26","close":9826.6641},{"date":"2024-11-27","close":9762.5566},{"date":"2024-11-28","close":9790.0312},{"date":"2024-11-29","close":9790.0312},{"date":"2024-12-02","close":9744.2402},{"date":"2024-12-03","close":9762.5566},{"date":"2024-12-04","close":9707.6074},{"date":"2024-12-05","close":9616.0273},{"date":"2024-12-06","close":9625.1855},{"date":"2024-12-09","close":9487.8125},{"date":"2024-12-10","close":9542.7617},{"date":"2024-12-11","close":9606.8691},{"date":"2024-12-12","close":9634.3428},{"date":"2024-12-13","close":9652.6592},{"date":"2024-12-16","close":9670.9756},{"date":"2024-12-17","close":9725.9248},{"date":"2024-12-18","close":9735.083},{"date":"2024-12-19","close":9762.5566},{"date":"2024-12-20","close":9744.2402},{"date":"2024-12-23","close":9799.1895},{"date":"2024-12-24","close":9808.3477},{"date":"2024-12-26","close":9808.3477},{"date":"2024-12-27","close":9923.627},{"date":"2024-12-30","close":9894.8066},{"date":"2025-01-02","close":9837.167},{"date":"2025-01-03","close":9875.5938},{"date":"2025-01-06","close":9894.8066},{"date":"2025-01-07","close":9837.167},{"date":"2025-01-08","close":9817.9541},{"date":"2025-01-09","close":9856.3809},{"date":"2025-01-10","close":9817.9541},{"date":"2025-01-13","close":9789.1348},{"date":"2025-01-14","close":9885.2002},{"date":"2025-01-15","close":10010.0859},{"date":"2025-01-16","close":9981.2666},{"date":"2025-01-17","close":10000.4795},{"date":"2025-01-20","close":9971.6602},{"date":"2025-01-21","close":9923.627},{"date":"2025-01-22","close":9971.6602},{"date":"2025-01-23","close":9923.627},{"date":"2025-01-24","close":9962.0537},{"date":"2025-01-31","close":9856.3809},{"date":"2025-02-03","close":9798.7412},{"date":"2025-02-04","close":9865.9873},{"date":"2025-02-05","close":9875.5938},{"date":"2025-02-06","close":9962.0537},{"date":"2025-02-07","close":9904.4141},{"date":"2025-02-10","close":9914.0205},{"date":"2025-02-11","close":9962.0537},{"date":"2025-02-12","close":9914.0205},{"date":"2025-02-13","close":10019.6934},{"date":"2025-02-14","close":10077.333},{"date":"2025-02-17","close":10154.1855},{"date":"2025-02-18","close":10086.9395},{"date":"2025-02-19","close":10038.9062},{"date":"2025-02-20","close":10048.5127},{"date":"2025-02-21","close":10106.1523},{"date":"2025-02-24","close":10086.9395},{"date":"2025-02-25","close":10192.6123},{"date":"2025-02-26","close":10231.0381},{"date":"2025-02-27","close":10211.8252},{"date":"2025-02-28","close":10134.9727},{"date":"2025-03-04","close":10058.1191},{"date":"2025-03-05","close":10134.9727},{"date":"2025-03-06","close":10183.0049},{"date":"2025-03-07","close":10231.0381},{"date":"2025-03-10","close":10115.7588},{"date":"2025-03-11","close":9971.6602},{"date":"2025-03-12","close":9971.6602},{"date":"2025-03-13","close":9942.8398},{"date":"2025-03-14","close":9971.6602},{"date":"2025-03-17","close":9865.9873},{"date":"2025-03-18","close":10038.9062},{"date":"2025-03-19","close":10019.6934},{"date":"2025-03-20","close":10000.4795},{"date":"2025-03-21","close":9990.873},{"date":"2025-03-24","close":10019.6934},{"date":"2025-03-25","close":10010.0859},{"date":"2025-03-26","close":9971.6602},{"date":"2025-03-27","close":10010.0859},{"date":"2025-03-28","close":9923.627},{"date":"2025-03-31","close":9971.6602},{"date":"2025-04-01","close":9971.6602},{"date":"2025-04-02","close":10029.2998},{"date":"2025-04-03","close":10000.4795},{"date":"2025-04-04","close":10038.9062},{"date":"2025-04-07","close":9894.8066},{"date":"2025-04-08","close":10010.0859},{"date":"2025-04-09","close":9837.167},{"date":"2025-04-10","close":10154.1855},{"date":"2025-04-11","close":10317.498},{"date":"2025-04-14","close":10682.5488},{"date":"2025-04-15","close":10740.1885},{"date":"2025-04-16","close":10586.4824},{"date":"2025-04-17","close":10355.9238},{"date":"2025-04-18","close":10442.3838},{"date":"2025-04-21","close":10461.5967},{"date":"2025-04-22","close":10509.6299},{"date":"2025-04-23","close":10548.0566},{"date":"2025-04-24","close":10596.0898},{"date":"2025-04-25","close":10557.6631},{"date":"2025-04-28","close":10423.1709},{"date":"2025-04-29","close":10519.2363},{"date":"2025-04-30","close":10500.0234},{"date":"2025-05-02","close":10557.6631},{"date":"2025-05-07","close":10567.2695},{"date":"2025-05-08","close":10557.6631},{"date":"2025-05-09","close":10509.6299},{"date":"2025-05-12","close":10749.7949},{"date":"2025-05-13","close":10893.8945},{"date":"2025-05-14","close":10941.9277},{"date":"2025-05-15","close":10999.5674},{"date":"2025-05-16","close":10711.3691},{"date":"2025-05-19","close":10749.7949},{"date":"2025-05-20","close":10884.2881},{"date":"2025-05-21","close":10893.8945},{"date":"2025-05-22","close":10884.2881},{"date":"2025-05-23","close":11066.8135},{"date":"2025-05-26","close":11105.2393},{"date":"2025-05-27","close":11105.2393},{"date":"2025-05-28","close":11258.9453},{"date":"2025-05-29","close":11720.0625},{"date":"2025-05-30","close":11700.8496},{"date":"2025-06-02","close":11460.6846},{"date":"2025-06-04","close":11950.6211},{"date":"2025-06-05","close":11941.0146},{"date":"2025-06-09","close":12555.8379},{"date":"2025-06-10","close":12334.8857},{"date":"2025-06-11","close":12671.1172},{"date":"2025-06-12","close":12824.8223},{"date":"2025-06-13","close":12123.54},{"date":"2025-06-16","close":12527.0176},{"date":"2025-06-17","close":12382.9189},{"date":"2025-06-18","close":12459.7715},{"date":"2025-06-19","close":12277.2461},{"date":"2025-06-20","close":12152.3604},{"date":"2025-06-23","close":12104.3271},{"date":"2025-06-24","close":12671.1172},{"date":"2025-06-25","close":12632.6904},{"date":"2025-06-26","close":12488.5918},{"date":"2025-06-27","close":12430.9521},{"date":"2025-06-30","close":12527.0176},{"date":"2025-07-01","close":13257.1201},{"date":"2025-07-02","close":13324.3662},{"date":"2025-07-03","close":13151.4473},{"date":"2025-07-04","close":12488.5918},{"date":"2025-07-07","close":12584.6572},{"date":"2025-07-08","close":12901.6758},{"date":"2025-07-09","close":13257.1201},{"date":"2025-07-10","close":13775.877},{"date":"2025-07-11","close":13785.4834},{"date":"2025-07-14","close":13996.8291},{"date":"2025-07-15","close":13852.7295},{"date":"2025-07-16","close":13526.1055},{"date":"2025-07-17","close":13362.793},{"date":"2025-07-18","close":13170.6602},{"date":"2025-07-21","close":13113.0205},{"date":"2025-07-22","close":12651.9033},{"date":"2025-07-23","close":12459.7715},{"date":"2025-07-24","close":12296.459},{"date":"2025-07-25","close":12363.7051},{"date":"2025-07-28","close":12085.1143},{"date":"2025-07-29","close":12152.3604},{"date":"2025-07-30","close":12229.2129},{"date":"2025-07-31","close":12229.2129},{"date":"2025-08-01","close":11806.5225},{"date":"2025-08-04","close":11902.5879},{"date":"2025-08-05","close":11825.7354},{"date":"2025-08-06","close":11950.6211},{"date":"2025-08-07","close":12008.2607},{"date":"2025-08-08","close":12248.4258},{"date":"2025-08-11","close":12219.6064},{"date":"2025-08-12","close":12238.8193},{"date":"2025-08-13","close":12229.2129},{"date":"2025-08-14","close":12382.9189},{"date":"2025-08-18","close":12104.3271},{"date":"2025-08-19","close":11720.0625},{"date":"2025-08-20","close":11604.7832},{"date":"2025-08-21","close":11566.3564},{"date":"2025-08-22","close":11672.0293},{"date":"2025-08-25","close":11777.7021},{"date":"2025-08-26","close":11844.9482},{"date":"2025-08-27","close":11758.4893},{"date":"2025-08-28","close":11873.7686},{"date":"2025-08-29","close":11748.8828},{"date":"2025-09-01","close":11566.3564},{"date":"2025-09-02","close":11643.21},{"date":"2025-09-03","close":11575.9639},{"date":"2025-09-04","close":11662.4229},{"date":"2025-09-05","close":11912.1953},{"date":"2025-09-08","close":12046.6875},{"date":"2025-09-09","close":12171.5732},{"date":"2025-09-10","close":12152.3604},{"date":"2025-09-11","close":12161.9668},{"date":"2025-09-12","close":12094.7207},{"date":"2025-09-15","close":12882.4619},{"date":"2025-09-16","close":12680.7236},{"date":"2025-09-17","close":12402.1318},{"date":"2025-09-18","close":12584.6572},{"date":"2025-09-19","close":13100.0},{"date":"2025-09-22","close":12373.3125},{"date":"2025-09-23","close":12152.3604},{"date":"2025-09-24","close":11960.2275},{"date":"2025-09-25","close":11950.6211},{"date":"2025-09-26","close":11768.0957},{"date":"2025-09-29","close":11816.1289},{"date":"2025-09-30","close":11739.2764},{"date":"2025-10-01","close":11614.3896},{"date":"2025-10-02","close":11662.4229},{"date":"2025-10-10","close":11527.9307},{"date":"2025-10-13","close":11383.8311},{"date":"2025-10-14","close":11412.6514},{"date":"2025-10-15","close":11633.6035},{"date":"2025-10-16","close":11614.3896},{"date":"2025-10-17","close":11364.6182},{"date":"2025-10-20","close":11451.0771},{"date":"2025-10-21","close":11422.2578},{"date":"2025-10-22","close":11422.2578},{"date":"2025-10-23","close":11431.8643},{"date":"2025-10-24","close":11527.9307},{"date":"2025-10-27","close":11681.6367},{"date":"2025-10-28","close":11729.6689},{"date":"2025-10-29","close":11556.75},{"date":"2025-10-30","close":11393.4375},{"date":"2025-10-31","close":11287.7656},{"date":"2025-11-03","close":11076.4199},{"date":"2025-11-04","close":11037.9932},{"date":"2025-11-05","close":11047.5996},{"date":"2025-11-06","close":11306.9785},{"date":"2025-11-07","close":11355.0117},{"date":"2025-11-10","close":11672.0293},{"date":"2025-11-11","close":11739.2764},{"date":"2025-11-12","close":12133.1465},{"date":"2025-11-13","close":12008.2607},{"date":"2025-11-14","close":11614.3896},{"date":"2025-11-17","close":11758.4893},{"date":"2025-11-18","close":11326.1914},{"date":"2025-11-19","close":11412.6514},{"date":"2025-11-20","close":11729.6689},{"date":"2025-11-21","close":11643.21},{"date":"2025-11-24","close":11623.9971},{"date":"2025-11-25","close":11758.4893},{"date":"2025-11-26","close":11796.916},{"date":"2025-11-27","close":11720.0625},{"date":"2025-11-28","close":11672.0293},{"date":"2025-12-01","close":11652.8164},{"date":"2025-12-02","close":11835.3418},{"date":"2025-12-03","close":12008.2607},{"date":"2025-12-04","close":12008.2607},{"date":"2025-12-05","close":12017.8672},{"date":"2025-12-08","close":11825.7354},{"date":"2025-12-09","close":11787.3086},{"date":"2025-12-10","close":11739.2764},{"date":"2025-12-11","close":11768.0957},{"date":"2025-12-12","close":12046.6875},{"date":"2025-12-15","close":12315.6729},{"date":"2025-12-16","close":12286.8525},{"date":"2025-12-17","close":12277.2461},{"date":"2025-12-18","close":12142.7539},{"date":"2025-12-19","close":12219.6064},{"date":"2025-12-22","close":12238.8193},{"date":"2025-12-23","close":12152.3604},{"date":"2025-12-24","close":12200.3936},{"date":"2025-12-26","close":12210.0},{"date":"2025-12-29","close":12220.0},{"date":"2025-12-30","close":12180.0},{"date":"2026-01-02","close":12040.0},{"date":"2026-01-05","close":12000.0},{"date":"2026-01-06","close":12140.0},{"date":"2026-01-07","close":11830.0},{"date":"2026-01-08","close":11570.0},{"date":"2026-01-09","close":11800.0},{"date":"2026-01-12","close":11800.0},{"date":"2026-01-13","close":11680.0},{"date":"2026-01-14","close":11880.0},{"date":"2026-01-15","close":11960.0},{"date":"2026-01-16","close":11880.0},{"date":"2026-01-19","close":11660.0},{"date":"2026-01-20","close":11870.0},{"date":"2026-01-21","close":11750.0},{"date":"2026-01-22","close":11870.0},{"date":"2026-01-23","close":12020.0},{"date":"2026-01-26","close":12150.0},{"date":"2026-01-27","close":12400.0},{"date":"2026-01-28","close":12290.0},{"date":"2026-01-29","close":12250.0},{"date":"2026-01-30","close":12240.0},{"date":"2026-02-02","close":11910.0},{"date":"2026-02-03","close":12500.0},{"date":"2026-02-04","close":12770.0},{"date":"2026-02-05","close":12770.0},{"date":"2026-02-06","close":12510.0},{"date":"2026-02-09","close":12710.0},{"date":"2026-02-10","close":12800.0},{"date":"2026-02-11","close":13150.0},{"date":"2026-02-12","close":13360.0},{"date":"2026-02-13","close":13560.0},{"date":"2026-02-19","close":13900.0},{"date":"2026-02-20","close":14080.0},{"date":"2026-02-23","close":14020.0},{"date":"2026-02-24","close":13720.0},{"date":"2026-02-25","close":13760.0},{"date":"2026-02-26","close":13490.0},{"date":"2026-02-27","close":13200.0},{"date":"2026-03-03","close":12880.0},{"date":"2026-03-04","close":11700.0},{"date":"2026-03-05","close":12190.0},{"date":"2026-03-06","close":12050.0},{"date":"2026-03-09","close":11510.0},{"date":"2026-03-10","close":11900.0},{"date":"2026-03-11","close":12150.0},{"date":"2026-03-12","close":11880.0},{"date":"2026-03-13","close":12180.0},{"date":"2026-03-16","close":12010.0},{"date":"2026-03-17","close":12130.0},{"date":"2026-03-18","close":12200.0},{"date":"2026-03-19","close":12110.0},{"date":"2026-03-20","close":12580.0},{"date":"2026-03-23","close":12250.0},{"date":"2026-03-24","close":12530.0},{"date":"2026-03-25","close":12500.0},{"date":"2026-03-26","close":12190.0},{"date":"2026-03-27","close":12250.0},{"date":"2026-03-30","close":12070.0},{"date":"2026-03-31","close":11950.0},{"date":"2026-04-01","close":12330.0},{"date":"2026-04-02","close":11970.0},{"date":"2026-04-03","close":12200.0},{"date":"2026-04-06","close":12200.0},{"date":"2026-04-07","close":12080.0},{"date":"2026-04-08","close":12150.0},{"date":"2026-04-09","close":12180.0},{"date":"2026-04-10","close":12450.0},{"date":"2026-04-13","close":12390.0},{"date":"2026-04-14","close":12640.0},{"date":"2026-04-15","close":12550.0},{"date":"2026-04-16","close":12620.0},{"date":"2026-04-17","close":12710.0},{"date":"2026-04-20","close":12840.0},{"date":"2026-04-21","close":12910.0},{"date":"2026-04-22","close":12920.0},{"date":"2026-04-23","close":12970.0},{"date":"2026-04-24","close":13340.0},{"date":"2026-04-27","close":13610.0},{"date":"2026-04-28","close":13670.0},{"date":"2026-04-29","close":14110.0},{"date":"2026-04-30","close":13900.0},{"date":"2026-05-04","close":14190.0},{"date":"2026-05-06","close":13790.0},{"date":"2026-05-07","close":13880.0},{"date":"2026-05-08","close":13800.0},{"date":"2026-05-11","close":13150.0},{"date":"2026-05-12","close":13030.0},{"date":"2026-05-13","close":12900.0},{"date":"2026-05-14","close":12980.0},{"date":"2026-05-15","close":13000.0},{"date":"2026-05-18","close":12930.0},{"date":"2026-05-19","close":12730.0},{"date":"2026-05-20","close":12820.0},{"date":"2026-05-21","close":12800.0},{"date":"2026-05-22","close":12970.0},{"date":"2026-05-26","close":12700.0},{"date":"2026-05-27","close":12610.0},{"date":"2026-05-28","close":12650.0},{"date":"2026-05-29","close":12330.0},{"date":"2026-06-01","close":12320.0},{"date":"2026-06-02","close":12240.0},{"date":"2026-06-04","close":12190.0},{"date":"2026-06-05","close":12050.0},{"date":"2026-06-08","close":11650.0},{"date":"2026-06-09","close":11850.0},{"date":"2026-06-10","close":12020.0},{"date":"2026-06-11","close":12000.0},{"date":"2026-06-12","close":12100.0},{"date":"2026-06-15","close":12120.0},{"date":"2026-06-16","close":12210.0},{"date":"2026-06-17","close":12080.0},{"date":"2026-06-18","close":11630.0},{"date":"2026-06-19","close":11600.0},{"date":"2026-06-22","close":11480.0},{"date":"2026-06-23","close":11420.0},{"date":"2026-06-24","close":11600.0},{"date":"2026-06-25","close":11390.0},{"date":"2026-06-26","close":11230.0},{"date":"2026-06-29","close":11910.0},{"date":"2026-06-30","close":11680.0},{"date":"2026-07-01","close":12000.0},{"date":"2026-07-02","close":11920.0},{"date":"2026-07-03","close":12190.0},{"date":"2026-07-06","close":12160.0},{"date":"2026-07-07","close":12150.0},{"date":"2026-07-08","close":11910.0},{"date":"2026-07-09","close":11550.0},{"date":"2026-07-10","close":11750.0},{"date":"2026-07-13","close":11560.0},{"date":"2026-07-14","close":11750.0},{"date":"2026-07-15","close":11900.0},{"date":"2026-07-16","close":11950.0},{"date":"2026-07-20","close":11930.0},{"date":"2026-07-21","close":12000.0},{"date":"2026-07-22","close":12000.0},{"date":"2026-07-23","close":11960.0},{"date":"2026-07-24","close":12050.0},{"date":"2026-07-27","close":12200.0},{"date":"2026-07-28","close":12000.0},{"date":"2026-07-29","close":11820.0},{"date":"2026-07-30","close":12280.0},{"date":"2026-07-31","close":12260.0},{"date":"2026-08-03","close":12310.0},{"date":"2026-08-04","close":12400.0},{"date":"2026-08-05","close":12460.0},{"date":"2026-08-06","close":12550.0},{"date":"2026-08-07","close":12750.0},{"date":"2026-08-10","close":13100.0},{"date":"2026-08-11","close":13100.0},{"date":"2026-08-12","close":12910.0},{"date":"2026-08-13","close":12680.0},{"date":"2026-08-14","close":13680.0},{"date":"2026-08-18","close":13430.0},{"date":"2026-08-19","close":12900.0},{"date":"2026-08-20","close":12990.0},{"date":"2026-08-21","close":12890.0},{"date":"2026-08-24","close":12950.0},{"date":"2026-08-25","close":12960.0},{"date":"2026-08-26","close":13300.0},{"date":"2026-08-27","close":13110.0},{"date":"2026-08-28","close":13100.0},{"date":"2026-08-31","close":13130.0},{"date":"2026-09-01","close":13070.0},{"date":"2026-09-02","close":13150.0},{"date":"2026-09-03","close":13270.0},{"date":"2026-09-04","close":13280.0},{"date":"2026-09-07","close":13150.0},{"date":"2026-09-08","close":12950.0},{"date":"2026-09-09","close":12930.0},{"date":"2026-09-10","close":12890.0},{"date":"2026-09-11","close":13130.0},{"date":"2026-09-14","close":13150.0},{"date":"2026-09-15","close":12860.0},{"date":"2026-09-16","close":13000.0},{"date":"2026-09-17","close":13000.0},{"date":"2026-09-18","close":12900.0},{"date":"2026-09-21","close":12830.0},{"date":"2026-09-22","close":12920.0},{"date":"2026-09-23","close":13240.0},{"date":"2026-09-28","close":12860.0},{"date":"2026-09-29","close":12940.0},{"date":"2026-09-30","close":12880.0},{"date":"2026-10-01","close":12790.0},{"date":"2026-10-02","close":12720.0},{"date":"2026-10-06","close":12830.0},{"date":"2026-10-07","close":12790.0},{"date":"2026-10-08","close":12750.0},{"date":"2026-10-12","close":12650.0},{"date":"2026-10-13","close":12410.0},{"date":"2026-10-14","close":12590.0},{"date":"2026-10-15","close":12350.0},{"date":"2026-10-16","close":12440.0},{"date":"2026-10-19","close":12500.0},{"date":"2026-10-20","close":12200.0},{"date":"2026-10-21","close":12390.0},{"date":"2026-10-22","close":12170.0},{"date":"2026-10-23","close":12240.0}],"chart_data":[{"date":"2024-10-23","open":9671,"high":9744,"low":9570,"close":9616,"volume":8033,"rsi_14":57.69,"sma_20":10550.5,"sma_60":10642.0,"sma_120":10879.42},{"date":"2024-10-24","open":9616,"high":9616,"low":9506,"close":9534,"volume":14006,"rsi_14":50.85,"sma_20":10542.0,"sma_60":10630.17,"sma_120":10876.33},{"date":"2024-10-25","open":9534,"high":9653,"low":9534,"close":9616,"volume":13800,"rsi_14":54.69,"sma_20":10543.5,"sma_60":10623.17,"sma_120":10874.08},{"date":"2024-10-28","open":9616,"high":9644,"low":9598,"close":9616,"volume":4905,"rsi_14":52.46,"sma_20":10543.5,"sma_60":10615.33,"sma_120":10871.67},{"date":"2024-10-29","open":9680,"high":9680,"low":9552,"close":9616,"volume":17744,"rsi_14":34.09,"sma_20":10540.5,"sma_60":10606.67,"sma_120":10868.0},{"date":"2024-10-30","open":9616,"high":9671,"low":9570,"close":9634,"volume":8693,"rsi_14":35.56,"sma_20":10539.0,"sma_60":10598.67,"sma_120":10864.58},{"date":"2024-10-31","open":9644,"high":9662,"low":9534,"close":9589,"volume":12264,"rsi_14":32.0,"sma_20":10541.5,"sma_60":10590.5,"sma_120":10858.83},{"date":"2024-11-01","open":9589,"high":9698,"low":9561,"close":9689,"volume":23843,"rsi_14":43.33,"sma_20":10550.5,"sma_60":10581.83,"sma_120":10854.0},{"date":"2024-11-04","open":9689,"high":9753,"low":9662,"close":9708,"volume":4424,"rsi_14":49.12,"sma_20":10558.5,"sma_60":10574.33,"sma_120":10847.42},{"date":"2024-11-05","open":9708,"high":9744,"low":9698,"close":9726,"volume":8888,"rsi_14":50.85,"sma_20":10566.0,"sma_60":10569.67,"sma_120":10838.42},{"date":"2024-11-06","open":9726,"high":9891,"low":9708,"close":9891,"volume":8042,"rsi_14":61.84,"sma_20":10574.0,"sma_60":10573.67,"sma_120":10831.58},{"date":"2024-11-07","open":9891,"high":10156,"low":9891,"close":10019,"volume":27514,"rsi_14":70.11,"sma_20":10588.5,"sma_60":10581.0,"sma_120":10825.67},{"date":"2024-11-08","open":10019,"high":10019,"low":9836,"close":9882,"volume":8697,"rsi_14":63.54,"sma_20":10595.5,"sma_60":10586.67,"sma_120":10818.75},{"date":"2024-11-11","open":9882,"high":9973,"low":9689,"close":9698,"volume":11092,"rsi_14":51.33,"sma_20":10592.0,"sma_60":10589.33,"sma_120":10810.5},{"date":"2024-11-12","open":9818,"high":9818,"low":9616,"close":9808,"volume":14216,"rsi_14":58.82,"sma_20":10597.0,"sma_60":10593.33,"sma_120":10805.83},{"date":"2024-11-13","open":9808,"high":9827,"low":9598,"close":9689,"volume":18041,"rsi_14":56.91,"sma_20":10595.5,"sma_60":10592.5,"sma_120":10799.08},{"date":"2024-11-14","open":9790,"high":9790,"low":9552,"close":9698,"volume":17724,"rsi_14":53.91,"sma_20":10594.0,"sma_60":10592.33,"sma_120":10793.75},{"date":"2024-11-15","open":9708,"high":9735,"low":9561,"close":9644,"volume":15189,"rsi_14":51.24,"sma_20":10591.0,"sma_60":10591.17,"sma_120":10787.67},{"date":"2024-11-18","open":9644,"high":9781,"low":9644,"close":9726,"volume":18800,"rsi_14":54.62,"sma_20":10595.5,"sma_60":10591.5,"sma_120":10781.67},{"date":"2024-11-19","open":9726,"high":9845,"low":9589,"close":9644,"volume":12623,"rsi_14":50.36,"sma_20":10594.0,"sma_60":10589.67,"sma_120":10774.83},{"date":"2024-11-20","open":9644,"high":9698,"low":9607,"close":9671,"volume":5693,"rsi_14":53.33,"sma_20":10597.0,"sma_60":10588.17,"sma_120":10768.75},{"date":"2024-11-21","open":9717,"high":9753,"low":9671,"close":9708,"volume":4727,"rsi_14":50.78,"sma_20":10606.5,"sma_60":10586.17,"sma_120":10764.17},{"date":"2024-11-22","open":9753,"high":9799,"low":9644,"close":9744,"volume":6966,"rsi_14":51.54,"sma_20":10613.5,"sma_60":10586.0,"sma_120":10760.08},{"date":"2024-11-25","open":9744,"high":9836,"low":9708,"close":9818,"volume":8342,"rsi_14":53.68,"sma_20":10624.5,"sma_60":10583.67,"sma_120":10757.5},{"date":"2024-11-26","open":9818,"high":9836,"low":9726,"close":9827,"volume":6068,"rsi_14":47.06,"sma_20":10636.0,"sma_60":10584.0,"sma_120":10755.0},{"date":"2024-11-27","open":9845,"high":9982,"low":9332,"close":9763,"volume":29970,"rsi_14":37.5,"sma_20":10643.0,"sma_60":10581.67,"sma_120":10752.33},{"date":"2024-11-28","open":9772,"high":9799,"low":9744,"close":9790,"volume":5670,"rsi_14":45.0,"sma_20":10654.0,"sma_60":10581.67,"sma_120":10750.0},{"date":"2024-11-29","open":9790,"high":9799,"low":9689,"close":9790,"volume":10151,"rsi_14":56.25,"sma_20":10659.5,"sma_60":10580.67,"sma_120":10747.92},{"date":"2024-12-02","open":9790,"high":9799,"low":9644,"close":9744,"volume":11483,"rsi_14":45.21,"sma_20":10661.5,"sma_60":10579.0,"sma_120":10745.08},{"date":"2024-12-03","open":9744,"high":9799,"low":9653,"close":9763,"volume":6984,"rsi_14":56.45,"sma_20":10663.5,"sma_60":10578.5,"sma_120":10741.92},{"date":"2024-12-04","open":9726,"high":9726,"low":9598,"close":9708,"volume":13078,"rsi_14":50.75,"sma_20":10653.5,"sma_60":10575.83,"sma_120":10737.83},{"date":"2024-12-05","open":9708,"high":9753,"low":9589,"close":9616,"volume":15927,"rsi_14":47.89,"sma_20":10631.5,"sma_60":10574.5,"sma_120":10732.83},{"date":"2024-12-06","open":9616,"high":9662,"low":9442,"close":9625,"volume":28853,"rsi_14":41.27,"sma_20":10617.5,"sma_60":10573.5,"sma_120":10727.08},{"date":"2024-12-09","open":9616,"high":9616,"low":9341,"close":9488,"volume":34072,"rsi_14":37.68,"sma_20":10606.0,"sma_60":10571.5,"sma_120":10720.92},{"date":"2024-12-10","open":9387,"high":9607,"low":9387,"close":9543,"volume":16752,"rsi_14":40.28,"sma_20":10591.5,"sma_60":10571.83,"sma_120":10715.25},{"date":"2024-12-11","open":9543,"high":9644,"low":9543,"close":9607,"volume":19075,"rsi_14":42.67,"sma_20":10587.0,"sma_60":10573.83,"sma_120":10709.75},{"date":"2024-12-12","open":9607,"high":9671,"low":9589,"close":9634,"volume":21102,"rsi_14":41.89,"sma_20":10583.5,"sma_60":10575.17,"sma_120":10703.92},{"date":"2024-12-13","open":9671,"high":9680,"low":9598,"close":9653,"volume":7921,"rsi_14":36.76,"sma_20":10584.0,"sma_60":10576.5,"sma_120":10698.58},{"date":"2024-12-16","open":9763,"high":9763,"low":9634,"close":9671,"volume":24572,"rsi_14":37.68,"sma_20":10581.0,"sma_60":10577.5,"sma_120":10693.42},{"date":"2024-12-17","open":9744,"high":9790,"low":9680,"close":9726,"volume":13473,"rsi_14":47.06,"sma_20":10585.5,"sma_60":10578.83,"sma_120":10689.0},{"date":"2024-12-18","open":9744,"high":9772,"low":9680,"close":9735,"volume":5175,"rsi_14":45.45,"sma_20":10589.0,"sma_60":10578.83,"sma_120":10686.08},{"date":"2024-12-19","open":9698,"high":9772,"low":9662,"close":9763,"volume":4580,"rsi_14":47.83,"sma_20":10592.0,"sma_60":10580.17,"sma_120":10682.42},{"date":"2024-12-20","open":9799,"high":9827,"low":9653,"close":9744,"volume":13614,"rsi_14":50.0,"sma_20":10592.0,"sma_60":10583.0,"sma_120":10678.5},{"date":"2024-12-23","open":9744,"high":9827,"low":9698,"close":9799,"volume":12728,"rsi_14":52.86,"sma_20":10591.0,"sma_60":10586.33,"sma_120":10676.42},{"date":"2024-12-24","open":9799,"high":9845,"low":9781,"close":9808,"volume":10560,"rsi_14":58.46,"sma_20":10590.0,"sma_60":10588.83,"sma_120":10674.0},{"date":"2024-12-26","open":9845,"high":9863,"low":9799,"close":9808,"volume":29001,"rsi_14":69.09,"sma_20":10592.5,"sma_60":10591.5,"sma_120":10671.83},{"date":"2024-12-27","open":9895,"high":10193,"low":9895,"close":9924,"volume":32307,"rsi_14":40.22,"sma_20":10574.5,"sma_60":10590.0,"sma_120":10666.5},{"date":"2024-12-30","open":10058,"high":10058,"low":9895,"close":9895,"volume":14770,"rsi_14":46.25,"sma_20":10555.0,"sma_60":10588.33,"sma_120":10662.0},{"date":"2025-01-02","open":9895,"high":9991,"low":9808,"close":9837,"volume":11486,"rsi_14":38.75,"sma_20":10535.0,"sma_60":10585.0,"sma_120":10656.5},{"date":"2025-01-03","open":9847,"high":9904,"low":9847,"close":9876,"volume":12556,"rsi_14":36.36,"sma_20":10516.0,"sma_60":10581.83,"sma_120":10651.42},{"date":"2025-01-06","open":10000,"high":10000,"low":9856,"close":9895,"volume":6079,"rsi_14":35.53,"sma_20":10501.0,"sma_60":10576.17,"sma_120":10646.5},{"date":"2025-01-07","open":9895,"high":9972,"low":9837,"close":9837,"volume":12308,"rsi_14":31.25,"sma_20":10488.0,"sma_60":10569.33,"sma_120":10641.17},{"date":"2025-01-08","open":9837,"high":9933,"low":9818,"close":9818,"volume":9482,"rsi_14":28.75,"sma_20":10473.5,"sma_60":10562.17,"sma_120":10635.25},{"date":"2025-01-09","open":9828,"high":9895,"low":9770,"close":9856,"volume":21183,"rsi_14":26.92,"sma_20":10468.5,"sma_60":10555.5,"sma_120":10629.42},{"date":"2025-01-10","open":9856,"high":9885,"low":9780,"close":9818,"volume":10138,"rsi_14":24.69,"sma_20":10458.5,"sma_60":10549.0,"sma_120":10622.92},{"date":"2025-01-13","open":9818,"high":9837,"low":9760,"close":9789,"volume":7451,"rsi_14":20.99,"sma_20":10443.5,"sma_60":10542.0,"sma_120":10615.42},{"date":"2025-01-14","open":9789,"high":10068,"low":9770,"close":9885,"volume":5905,"rsi_14":30.34,"sma_20":10432.0,"sma_60":10536.5,"sma_120":10608.25},{"date":"2025-01-15","open":9895,"high":10077,"low":9885,"close":10010,"volume":15583,"rsi_14":35.42,"sma_20":10426.0,"sma_60":10533.67,"sma_120":10601.92},{"date":"2025-01-16","open":10068,"high":10068,"low":9943,"close":9981,"volume":3163,"rsi_14":33.67,"sma_20":10417.5,"sma_60":10531.33,"sma_120":10596.08},{"date":"2025-01-17","open":9981,"high":10029,"low":9943,"close":10000,"volume":2183,"rsi_14":35.0,"sma_20":10407.0,"sma_60":10528.83,"sma_120":10590.58},{"date":"2025-01-20","open":10020,"high":10029,"low":9924,"close":9972,"volume":2353,"rsi_14":53.85,"sma_20":10394.5,"sma_60":10526.83,"sma_120":10584.42},{"date":"2025-01-21","open":9972,"high":10000,"low":9924,"close":9924,"volume":2538,"rsi_14":52.24,"sma_20":10378.0,"sma_60":10525.5,"sma_120":10577.83},{"date":"2025-01-22","open":9933,"high":9972,"low":9856,"close":9972,"volume":5482,"rsi_14":60.61,"sma_20":10365.0,"sma_60":10523.5,"sma_120":10573.33},{"date":"2025-01-23","open":10010,"high":10010,"low":9904,"close":9924,"volume":3861,"rsi_14":53.73,"sma_20":10346.5,"sma_60":10520.67,"sma_120":10568.0},{"date":"2025-01-24","open":9924,"high":9972,"low":9885,"close":9962,"volume":2516,"rsi_14":55.07,"sma_20":10329.5,"sma_60":10518.5,"sma_120":10562.58},{"date":"2025-01-31","open":9962,"high":9972,"low":9789,"close":9856,"volume":18863,"rsi_14":51.35,"sma_20":10307.0,"sma_60":10514.17,"sma_120":10556.42},{"date":"2025-02-03","open":9856,"high":9876,"low":9760,"close":9799,"volume":7233,"rsi_14":48.72,"sma_20":10300.5,"sma_60":10509.67,"sma_120":10550.08},{"date":"2025-02-04","open":9876,"high":9914,"low":9808,"close":9866,"volume":5398,"rsi_14":50.62,"sma_20":10299.0,"sma_60":10504.5,"sma_120":10543.17},{"date":"2025-02-05","open":9866,"high":9904,"low":9837,"close":9876,"volume":3444,"rsi_14":53.85,"sma_20":10301.0,"sma_60":10499.17,"sma_120":10536.75},{"date":"2025-02-06","open":9876,"high":9962,"low":9876,"close":9962,"volume":2716,"rsi_14":60.71,"sma_20":10305.5,"sma_60":10495.0,"sma_120":10532.33},{"date":"2025-02-07","open":9962,"high":10029,"low":9895,"close":9904,"volume":8599,"rsi_14":51.25,"sma_20":10306.0,"sma_60":10486.83,"sma_120":10530.25},{"date":"2025-02-10","open":9943,"high":9981,"low":9876,"close":9914,"volume":9777,"rsi_14":42.65,"sma_20":10310.0,"sma_60":10476.5,"sma_120":10528.75},{"date":"2025-02-11","open":9914,"high":9972,"low":9876,"close":9962,"volume":2443,"rsi_14":48.57,"sma_20":10317.5,"sma_60":10469.5,"sma_120":10528.08},{"date":"2025-02-12","open":9962,"high":9962,"low":9866,"close":9914,"volume":9169,"rsi_14":43.84,"sma_20":10320.5,"sma_60":10465.0,"sma_120":10527.17},{"date":"2025-02-13","open":9914,"high":10087,"low":9914,"close":10020,"volume":16809,"rsi_14":53.09,"sma_20":10331.0,"sma_60":10460.33,"sma_120":10526.83},{"date":"2025-02-14","open":10020,"high":10135,"low":10020,"close":10077,"volume":8748,"rsi_14":59.76,"sma_20":10346.0,"sma_60":10458.83,"sma_120":10525.67},{"date":"2025-02-17","open":10106,"high":10260,"low":10020,"close":10154,"volume":24794,"rsi_14":61.18,"sma_20":10360.0,"sma_60":10458.5,"sma_120":10525.42},{"date":"2025-02-18","open":10135,"high":10231,"low":10058,"close":10087,"volume":12816,"rsi_14":59.77,"sma_20":10364.0,"sma_60":10458.0,"sma_120":10524.58},{"date":"2025-02-19","open":10058,"high":10106,"low":9943,"close":10039,"volume":13678,"rsi_14":54.55,"sma_20":10367.0,"sma_60":10455.17,"sma_120":10523.33},{"date":"2025-02-20","open":10039,"high":10068,"low":10010,"close":10049,"volume":3687,"rsi_14":62.82,"sma_20":10369.5,"sma_60":10454.0,"sma_120":10521.83},{"date":"2025-02-21","open":10049,"high":10106,"low":10020,"close":10106,"volume":4096,"rsi_14":70.51,"sma_20":10376.5,"sma_60":10453.33,"sma_120":10520.75},{"date":"2025-02-24","open":10106,"high":10106,"low":10058,"close":10087,"volume":17784,"rsi_14":65.75,"sma_20":10385.0,"sma_60":10451.67,"sma_120":10518.92},{"date":"2025-02-25","open":10106,"high":10212,"low":10058,"close":10193,"volume":21804,"rsi_14":69.88,"sma_20":10396.5,"sma_60":10451.17,"sma_120":10518.58},{"date":"2025-02-26","open":10193,"high":10308,"low":10145,"close":10231,"volume":15304,"rsi_14":67.95,"sma_20":10412.5,"sma_60":10450.0,"sma_120":10516.83},{"date":"2025-02-27","open":10269,"high":10269,"low":10125,"close":10212,"volume":14877,"rsi_14":71.62,"sma_20":10425.5,"sma_60":10448.33,"sma_120":10516.17},{"date":"2025-02-28","open":10212,"high":10231,"low":10058,"close":10135,"volume":15642,"rsi_14":64.2,"sma_20":10440.0,"sma_60":10446.5,"sma_120":10514.08},{"date":"2025-03-04","open":10135,"high":10135,"low":9511,"close":10058,"volume":20749,"rsi_14":55.95,"sma_20":10453.5,"sma_60":10442.83,"sma_120":10512.25},{"date":"2025-03-05","open":10058,"high":10183,"low":10029,"close":10135,"volume":8178,"rsi_14":63.22,"sma_20":10467.5,"sma_60":10440.5,"sma_120":10510.58},{"date":"2025-03-06","open":10183,"high":10250,"low":10135,"close":10183,"volume":13284,"rsi_14":60.49,"sma_20":10483.5,"sma_60":10439.83,"sma_120":10509.42},{"date":"2025-03-07","open":10193,"high":10241,"low":10145,"close":10231,"volume":8895,"rsi_14":60.0,"sma_20":10497.5,"sma_60":10439.67,"sma_120":10509.08},{"date":"2025-03-10","open":10241,"high":10241,"low":10087,"close":10116,"volume":12782,"rsi_14":47.62,"sma_20":10508.5,"sma_60":10438.5,"sma_120":10507.17},{"date":"2025-03-11","open":10106,"high":10145,"low":9952,"close":9972,"volume":23993,"rsi_14":43.48,"sma_20":10511.5,"sma_60":10436.5,"sma_120":10505.5},{"date":"2025-03-12","open":9972,"high":10125,"low":9972,"close":9972,"volume":7758,"rsi_14":45.98,"sma_20":10512.0,"sma_60":10434.33,"sma_120":10503.92},{"date":"2025-03-13","open":10020,"high":10106,"low":9914,"close":9943,"volume":8770,"rsi_14":43.82,"sma_20":10513.5,"sma_60":10434.17,"sma_120":10502.83},{"date":"2025-03-14","open":10087,"high":10087,"low":9895,"close":9972,"volume":11379,"rsi_14":41.86,"sma_20":10511.0,"sma_60":10433.5,"sma_120":10502.67},{"date":"2025-03-17","open":9972,"high":10068,"low":9866,"close":9866,"volume":17010,"rsi_14":37.89,"sma_20":10500.0,"sma_60":10429.83,"sma_120":10501.83},{"date":"2025-03-18","open":9972,"high":10058,"low":9943,"close":10039,"volume":10680,"rsi_14":42.16,"sma_20":10494.0,"sma_60":10428.67,"sma_120":10501.92},{"date":"2025-03-19","open":10039,"high":10097,"low":10020,"close":10020,"volume":7365,"rsi_14":39.0,"sma_20":10490.5,"sma_60":10426.83,"sma_120":10501.67},{"date":"2025-03-20","open":10049,"high":10058,"low":10000,"close":10000,"volume":4355,"rsi_14":39.0,"sma_20":10488.5,"sma_60":10424.33,"sma_120":10500.92},{"date":"2025-03-21","open":10010,"high":10125,"low":9991,"close":9991,"volume":8182,"rsi_14":41.94,"sma_20":10485.5,"sma_60":10420.67,"sma_120":10499.75},{"date":"2025-03-24","open":9991,"high":10058,"low":9991,"close":10020,"volume":5009,"rsi_14":47.73,"sma_20":10481.0,"sma_60":10417.33,"sma_120":10498.08},{"date":"2025-03-25","open":10020,"high":10058,"low":9952,"close":10010,"volume":6306,"rsi_14":41.98,"sma_20":10477.0,"sma_60":10413.33,"sma_120":10496.75},{"date":"2025-03-26","open":10010,"high":10029,"low":9972,"close":9972,"volume":7826,"rsi_14":36.25,"sma_20":10465.5,"sma_60":10409.0,"sma_120":10496.0},{"date":"2025-03-27","open":9972,"high":10029,"low":9943,"close":10010,"volume":10442,"rsi_14":35.44,"sma_20":10454.0,"sma_60":10404.33,"sma_120":10495.33},{"date":"2025-03-28","open":10010,"high":10039,"low":9924,"close":9924,"volume":16028,"rsi_14":36.84,"sma_20":10439.0,"sma_60":10398.0,"sma_120":10493.42},{"date":"2025-03-31","open":9924,"high":9972,"low":9847,"close":9972,"volume":13887,"rsi_14":50.0,"sma_20":10430.5,"sma_60":10392.5,"sma_120":10492.0},{"date":"2025-04-01","open":9972,"high":10029,"low":9943,"close":9972,"volume":10183,"rsi_14":50.0,"sma_20":10426.0,"sma_60":10393.33,"sma_120":10491.67},{"date":"2025-04-02","open":10020,"high":10039,"low":9972,"close":10029,"volume":9313,"rsi_14":56.52,"sma_20":10420.5,"sma_60":10395.67,"sma_120":10492.0},{"date":"2025-04-03","open":10029,"high":10049,"low":9952,"close":10000,"volume":9426,"rsi_14":52.17,"sma_20":10411.0,"sma_60":10398.5,"sma_120":10491.75},{"date":"2025-04-04","open":10000,"high":10087,"low":9981,"close":10039,"volume":15995,"rsi_14":64.52,"sma_20":10401.0,"sma_60":10401.33,"sma_120":10491.58},{"date":"2025-04-07","open":10039,"high":10039,"low":9847,"close":9895,"volume":8012,"rsi_14":37.29,"sma_20":10389.5,"sma_60":10401.33,"sma_120":10488.75},{"date":"2025-04-08","open":9904,"high":10029,"low":9904,"close":10010,"volume":12271,"rsi_14":49.28,"sma_20":10391.5,"sma_60":10404.33,"sma_120":10486.83},{"date":"2025-04-09","open":10010,"high":10010,"low":9828,"close":9837,"volume":16362,"rsi_14":40.0,"sma_20":10384.5,"sma_60":10404.67,"sma_120":10483.42},{"date":"2025-04-10","open":9991,"high":10212,"low":9885,"close":10154,"volume":20799,"rsi_14":57.26,"sma_20":10395.5,"sma_60":10409.83,"sma_120":10482.67},{"date":"2025-04-11","open":10154,"high":10375,"low":10145,"close":10317,"volume":37319,"rsi_14":61.83,"sma_20":10413.5,"sma_60":10418.5,"sma_120":10483.75},{"date":"2025-04-14","open":10366,"high":10702,"low":10327,"close":10683,"volume":56046,"rsi_14":70.83,"sma_20":10456.0,"sma_60":10434.0,"sma_120":10488.0},{"date":"2025-04-15","open":10683,"high":10798,"low":10145,"close":10740,"volume":38904,"rsi_14":73.53,"sma_20":10492.5,"sma_60":10448.83,"sma_120":10492.67},{"date":"2025-04-16","open":10644,"high":10644,"low":10442,"close":10586,"volume":26325,"rsi_14":66.48,"sma_20":10522.0,"sma_60":10458.83,"sma_120":10496.25},{"date":"2025-04-17","open":10538,"high":10538,"low":10346,"close":10356,"volume":21999,"rsi_14":61.42,"sma_20":10540.5,"sma_60":10465.33,"sma_120":10498.33},{"date":"2025-04-18","open":10356,"high":10452,"low":10346,"close":10442,"volume":8898,"rsi_14":62.19,"sma_20":10564.0,"sma_60":10473.0,"sma_120":10500.92},{"date":"2025-04-21","open":10442,"high":10490,"low":10404,"close":10462,"volume":6350,"rsi_14":62.56,"sma_20":10587.0,"sma_60":10481.5,"sma_120":10504.17},{"date":"2025-04-22","open":10462,"high":10519,"low":10404,"close":10510,"volume":8160,"rsi_14":62.38,"sma_20":10613.0,"sma_60":10491.67,"sma_120":10508.58},{"date":"2025-04-23","open":10519,"high":10577,"low":10490,"close":10548,"volume":10453,"rsi_14":64.04,"sma_20":10643.0,"sma_60":10501.67,"sma_120":10512.58},{"date":"2025-04-24","open":10567,"high":10615,"low":10385,"close":10596,"volume":9663,"rsi_14":64.22,"sma_20":10673.5,"sma_60":10513.33,"sma_120":10517.0},{"date":"2025-04-25","open":10654,"high":10654,"low":10471,"close":10558,"volume":9722,"rsi_14":67.88,"sma_20":10706.5,"sma_60":10523.67,"sma_120":10521.08},{"date":"2025-04-28","open":10558,"high":10577,"low":10385,"close":10423,"volume":11300,"rsi_14":61.03,"sma_20":10730.0,"sma_60":10533.5,"sma_120":10523.83},{"date":"2025-04-29","open":10423,"high":10529,"low":10423,"close":10519,"volume":5530,"rsi_14":68.98,"sma_20":10758.5,"sma_60":10546.0,"sma_120":10527.83},{"date":"2025-04-30","open":10529,"high":10596,"low":10462,"close":10500,"volume":13357,"rsi_14":61.54,"sma_20":10783.0,"sma_60":10557.0,"sma_120":10530.75},{"date":"2025-05-02","open":10644,"high":10644,"low":10529,"close":10558,"volume":3206,"rsi_14":58.62,"sma_20":10812.0,"sma_60":10568.83,"sma_120":10534.0},{"date":"2025-05-07","open":10558,"high":10567,"low":10500,"close":10567,"volume":3327,"rsi_14":44.44,"sma_20":10839.5,"sma_60":10579.33,"sma_120":10537.17},{"date":"2025-05-08","open":10711,"high":10711,"low":9933,"close":10558,"volume":13888,"rsi_14":40.78,"sma_20":10874.0,"sma_60":10590.67,"sma_120":10538.75},{"date":"2025-05-09","open":10558,"high":10558,"low":10452,"close":10510,"volume":4833,"rsi_14":45.65,"sma_20":10900.0,"sma_60":10601.0,"sma_120":10538.75},{"date":"2025-05-12","open":10510,"high":10807,"low":10510,"close":10750,"volume":27164,"rsi_14":72.04,"sma_20":10947.5,"sma_60":10614.67,"sma_120":10542.08},{"date":"2025-05-13","open":10750,"high":10971,"low":10731,"close":10894,"volume":32047,"rsi_14":73.74,"sma_20":10986.0,"sma_60":10631.67,"sma_120":10548.33},{"date":"2025-05-14","open":10894,"high":11057,"low":10827,"close":10942,"volume":28349,"rsi_14":74.51,"sma_20":11018.5,"sma_60":10647.67,"sma_120":10554.0},{"date":"2025-05-15","open":10942,"high":11067,"low":10817,"close":11000,"volume":23439,"rsi_14":74.76,"sma_20":11035.0,"sma_60":10663.67,"sma_120":10561.25},{"date":"2025-05-16","open":11000,"high":11009,"low":10692,"close":10711,"volume":20982,"rsi_14":56.59,"sma_20":11033.5,"sma_60":10673.33,"sma_120":10565.92},{"date":"2025-05-19","open":10731,"high":10855,"low":10548,"close":10750,"volume":36214,"rsi_14":56.25,"sma_20":11042.0,"sma_60":10684.83,"sma_120":10571.42},{"date":"2025-05-20","open":10750,"high":11019,"low":10635,"close":10884,"volume":35126,"rsi_14":62.32,"sma_20":11069.5,"sma_60":10699.5,"sma_120":10577.33},{"date":"2025-05-21","open":10904,"high":10952,"low":10827,"close":10894,"volume":6838,"rsi_14":69.6,"sma_20":11093.0,"sma_60":10714.17,"sma_120":10584.08},{"date":"2025-05-22","open":10904,"high":10932,"low":10817,"close":10884,"volume":11557,"rsi_14":66.38,"sma_20":11115.0,"sma_60":10727.67,"sma_120":10590.5},{"date":"2025-05-23","open":10884,"high":11211,"low":10884,"close":11067,"volume":39261,"rsi_14":72.18,"sma_20":11144.0,"sma_60":10744.67,"sma_120":10598.17},{"date":"2025-05-26","open":11067,"high":11211,"low":11019,"close":11105,"volume":19886,"rsi_14":71.76,"sma_20":11173.0,"sma_60":10760.5,"sma_120":10605.83},{"date":"2025-05-27","open":11144,"high":11172,"low":11048,"close":11105,"volume":9668,"rsi_14":71.54,"sma_20":11199.5,"sma_60":10775.67,"sma_120":10612.83},{"date":"2025-05-28","open":11134,"high":11336,"low":11105,"close":11259,"volume":41158,"rsi_14":75.17,"sma_20":11236.0,"sma_60":10793.83,"sma_120":10621.08},{"date":"2025-05-29","open":11297,"high":11874,"low":11259,"close":11720,"volume":126304,"rsi_14":83.51,"sma_20":11303.5,"sma_60":10821.33,"sma_120":10633.92},{"date":"2025-05-30","open":11720,"high":12056,"low":11528,"close":11701,"volume":92320,"rsi_14":80.0,"sma_20":11365.0,"sma_60":10849.83,"sma_120":10646.33},{"date":"2025-06-02","open":11701,"high":11912,"low":11432,"close":11461,"volume":62803,"rsi_14":66.86,"sma_20":11415.0,"sma_60":10872.83,"sma_120":10656.67},{"date":"2025-06-04","open":11653,"high":12172,"low":11538,"close":11951,"volume":78396,"rsi_14":73.76,"sma_20":11487.5,"sma_60":10903.5,"sma_120":10671.67},{"date":"2025-06-05","open":11951,"high":11999,"low":11816,"close":11941,"volume":34023,"rsi_14":72.69,"sma_20":11559.0,"sma_60":10933.17,"sma_120":10686.42},{"date":"2025-06-09","open":12239,"high":12758,"low":12152,"close":12556,"volume":100499,"rsi_14":88.4,"sma_20":11663.0,"sma_60":10975.5,"sma_120":10707.0},{"date":"2025-06-10","open":12565,"high":12671,"low":12306,"close":12335,"volume":47403,"rsi_14":80.67,"sma_20":11758.0,"sma_60":11016.5,"sma_120":10726.5},{"date":"2025-06-11","open":12344,"high":12671,"low":12335,"close":12671,"volume":47601,"rsi_14":82.07,"sma_20":11858.0,"sma_60":11063.33,"sma_120":10748.83},{"date":"2025-06-12","open":12681,"high":12863,"low":12681,"close":12825,"volume":34017,"rsi_14":82.95,"sma_20":11958.5,"sma_60":11113.33,"sma_120":10773.75},{"date":"2025-06-13","open":12911,"high":12921,"low":12066,"close":12124,"volume":131818,"rsi_14":67.11,"sma_20":12020.0,"sma_60":11150.67,"sma_120":10792.08},{"date":"2025-06-16","open":12124,"high":12556,"low":12066,"close":12527,"volume":54500,"rsi_14":69.0,"sma_20":12099.5,"sma_60":11196.83,"sma_120":10813.33},{"date":"2025-06-17","open":12671,"high":12729,"low":12229,"close":12383,"volume":83224,"rsi_14":66.18,"sma_20":12186.5,"sma_60":11237.5,"sma_120":10833.08},{"date":"2025-06-18","open":12393,"high":12498,"low":12248,"close":12460,"volume":23995,"rsi_14":66.83,"sma_20":12275.5,"sma_60":11279.83,"sma_120":10853.33},{"date":"2025-06-19","open":12460,"high":12460,"low":12133,"close":12277,"volume":29669,"rsi_14":62.56,"sma_20":12348.0,"sma_60":11319.33,"sma_120":10871.83},{"date":"2025-06-20","open":12277,"high":12287,"low":11999,"close":12152,"volume":38664,"rsi_14":55.81,"sma_20":12413.5,"sma_60":11356.83,"sma_120":10888.75},{"date":"2025-06-23","open":12095,"high":12210,"low":11931,"close":12104,"volume":38052,"rsi_14":55.38,"sma_20":12477.0,"sma_60":11393.0,"sma_120":10905.17},{"date":"2025-06-24","open":12344,"high":12681,"low":12335,"close":12671,"volume":68761,"rsi_14":64.86,"sma_20":12560.5,"sma_60":11439.17,"sma_120":10926.25},{"date":"2025-06-25","open":12690,"high":12738,"low":12479,"close":12633,"volume":41760,"rsi_14":59.42,"sma_20":12640.0,"sma_60":11485.33,"sma_120":10947.17},{"date":"2025-06-26","open":12719,"high":12719,"low":12220,"close":12489,"volume":31927,"rsi_14":57.29,"sma_20":12712.0,"sma_60":11528.33,"sma_120":10966.33},{"date":"2025-06-27","open":12498,"high":12537,"low":12354,"close":12431,"volume":18471,"rsi_14":48.05,"sma_20":12773.0,"sma_60":11571.83,"sma_120":10984.92},{"date":"2025-06-30","open":12671,"high":12671,"low":12373,"close":12527,"volume":28376,"rsi_14":53.12,"sma_20":12815.0,"sma_60":11616.17,"sma_120":11004.33},{"date":"2025-07-01","open":12604,"high":13930,"low":12594,"close":13257,"volume":219858,"rsi_14":58.45,"sma_20":12896.0,"sma_60":11673.17,"sma_120":11033.25},{"date":"2025-07-02","open":13420,"high":13565,"low":12892,"close":13324,"volume":62950,"rsi_14":57.39,"sma_20":12993.0,"sma_60":11730.33,"sma_120":11063.0},{"date":"2025-07-03","open":13449,"high":13497,"low":13075,"close":13151,"volume":27962,"rsi_14":68.01,"sma_20":13055.5,"sma_60":11785.0,"sma_120":11091.75},{"date":"2025-07-04","open":13248,"high":13324,"low":12479,"close":12489,"volume":114254,"rsi_14":49.38,"sma_20":13084.0,"sma_60":11827.5,"sma_120":11114.42},{"date":"2025-07-07","open":12508,"high":12738,"low":12287,"close":12585,"volume":34644,"rsi_14":53.29,"sma_20":13085.5,"sma_60":11874.17,"sma_120":11137.75},{"date":"2025-07-08","open":12585,"high":12940,"low":12498,"close":12902,"volume":31771,"rsi_14":56.69,"sma_20":13115.0,"sma_60":11924.33,"sma_120":11164.33},{"date":"2025-07-09","open":12969,"high":13334,"low":12882,"close":13257,"volume":35702,"rsi_14":64.09,"sma_20":13145.5,"sma_60":11983.67,"sma_120":11194.17},{"date":"2025-07-10","open":13449,"high":13978,"low":13055,"close":13776,"volume":123268,"rsi_14":70.97,"sma_20":13195.0,"sma_60":12046.5,"sma_120":11228.17},{"date":"2025-07-11","open":13805,"high":13958,"low":13641,"close":13785,"volume":31128,"rsi_14":71.93,"sma_20":13281.5,"sma_60":12106.67,"sma_120":11262.58},{"date":"2025-07-14","open":13785,"high":14016,"low":13651,"close":13997,"volume":37850,"rsi_14":69.06,"sma_20":13358.0,"sma_60":12164.17,"sma_120":11299.08},{"date":"2025-07-15","open":14016,"high":14141,"low":13853,"close":13853,"volume":46388,"rsi_14":67.02,"sma_20":13434.5,"sma_60":12218.17,"sma_120":11333.5},{"date":"2025-07-16","open":13853,"high":13853,"low":13440,"close":13526,"volume":36502,"rsi_14":63.78,"sma_20":13490.0,"sma_60":12269.17,"sma_120":11364.0},{"date":"2025-07-17","open":13565,"high":13709,"low":13238,"close":13363,"volume":34244,"rsi_14":62.03,"sma_20":13546.5,"sma_60":12321.33,"sma_120":11393.33},{"date":"2025-07-18","open":13392,"high":13440,"low":12969,"close":13171,"volume":29460,"rsi_14":58.11,"sma_20":13599.5,"sma_60":12368.67,"sma_120":11420.83},{"date":"2025-07-21","open":13171,"high":13228,"low":12979,"close":13113,"volume":17620,"rsi_14":47.81,"sma_20":13652.0,"sma_60":12414.67,"sma_120":11448.08},{"date":"2025-07-22","open":13113,"high":13180,"low":12546,"close":12652,"volume":64160,"rsi_14":40.89,"sma_20":13651.0,"sma_60":12451.83,"sma_120":11471.75},{"date":"2025-07-23","open":12681,"high":12710,"low":12441,"close":12460,"volume":31588,"rsi_14":40.67,"sma_20":13642.0,"sma_60":12485.0,"sma_120":11493.33},{"date":"2025-07-24","open":12498,"high":12527,"low":12229,"close":12296,"volume":32843,"rsi_14":47.01,"sma_20":13632.0,"sma_60":12514.5,"sma_120":11513.92},{"date":"2025-07-25","open":12296,"high":12469,"low":12258,"close":12364,"volume":17967,"rsi_14":46.53,"sma_20":13628.5,"sma_60":12545.83,"sma_120":11534.75},{"date":"2025-07-28","open":12364,"high":12460,"low":12018,"close":12085,"volume":90701,"rsi_14":37.0,"sma_20":13605.5,"sma_60":12574.67,"sma_120":11554.08},{"date":"2025-07-29","open":12104,"high":12248,"low":11922,"close":12152,"volume":14774,"rsi_14":30.64,"sma_20":13548.0,"sma_60":12603.0,"sma_120":11574.5},{"date":"2025-07-30","open":12152,"high":12441,"low":12008,"close":12229,"volume":66677,"rsi_14":17.93,"sma_20":13491.0,"sma_60":12633.0,"sma_120":11595.0},{"date":"2025-07-31","open":12229,"high":12296,"low":12056,"close":12229,"volume":23228,"rsi_14":17.6,"sma_20":13443.0,"sma_60":12662.0,"sma_120":11615.42},{"date":"2025-08-01","open":12229,"high":12229,"low":11634,"close":11807,"volume":23130,"rsi_14":8.09,"sma_20":13407.5,"sma_60":12683.5,"sma_120":11631.42},{"date":"2025-08-04","open":11807,"high":12104,"low":11768,"close":11903,"volume":12836,"rsi_14":11.99,"sma_20":13372.0,"sma_60":12706.83,"sma_120":11648.75},{"date":"2025-08-05","open":11922,"high":12152,"low":11826,"close":11826,"volume":15156,"rsi_14":13.28,"sma_20":13316.0,"sma_60":12729.67,"sma_120":11665.33},{"date":"2025-08-06","open":11826,"high":12056,"low":11826,"close":11951,"volume":8411,"rsi_14":18.99,"sma_20":13248.0,"sma_60":12750.5,"sma_120":11682.58},{"date":"2025-08-07","open":12076,"high":12133,"low":11970,"close":12008,"volume":7571,"rsi_14":22.87,"sma_20":13156.0,"sma_60":12769.83,"sma_120":11700.75},{"date":"2025-08-08","open":12133,"high":12325,"low":12076,"close":12248,"volume":11619,"rsi_14":31.4,"sma_20":13076.0,"sma_60":12792.5,"sma_120":11720.08},{"date":"2025-08-11","open":12431,"high":12431,"low":12104,"close":12220,"volume":17776,"rsi_14":38.58,"sma_20":12983.5,"sma_60":12813.67,"sma_120":11738.67},{"date":"2025-08-12","open":12220,"high":12344,"low":12200,"close":12239,"volume":8710,"rsi_14":43.58,"sma_20":12899.5,"sma_60":12840.17,"sma_120":11756.75},{"date":"2025-08-13","open":12393,"high":12393,"low":12162,"close":12229,"volume":23257,"rsi_14":47.85,"sma_20":12832.0,"sma_60":12865.83,"sma_120":11775.33},{"date":"2025-08-14","open":12229,"high":12412,"low":12143,"close":12383,"volume":12619,"rsi_14":50.58,"sma_20":12781.0,"sma_60":12891.83,"sma_120":11795.67},{"date":"2025-08-18","open":12383,"high":12383,"low":12104,"close":12104,"volume":16946,"rsi_14":50.58,"sma_20":12725.5,"sma_60":12912.83,"sma_120":11813.5},{"date":"2025-08-19","open":12373,"high":12373,"low":11288,"close":11720,"volume":23853,"rsi_14":39.02,"sma_20":12653.0,"sma_60":12927.33,"sma_120":11827.5},{"date":"2025-08-20","open":11720,"high":11720,"low":10971,"close":11605,"volume":21802,"rsi_14":34.45,"sma_20":12598.5,"sma_60":12936.67,"sma_120":11840.67},{"date":"2025-08-21","open":11528,"high":11672,"low":11518,"close":11566,"volume":3670,"rsi_14":33.8,"sma_20":12552.0,"sma_60":12944.67,"sma_120":11852.58},{"date":"2025-08-22","open":11566,"high":11835,"low":11566,"close":11672,"volume":8527,"rsi_14":46.11,"sma_20":12519.5,"sma_60":12954.5,"sma_120":11865.08},{"date":"2025-08-25","open":11672,"high":11883,"low":11576,"close":11778,"volume":14163,"rsi_14":46.41,"sma_20":12489.0,"sma_60":12963.5,"sma_120":11878.67},{"date":"2025-08-26","open":11778,"high":11912,"low":11672,"close":11845,"volume":7028,"rsi_14":50.56,"sma_20":12476.5,"sma_60":12965.67,"sma_120":11893.5},{"date":"2025-08-27","open":11845,"high":11903,"low":11710,"close":11758,"volume":9197,"rsi_14":44.32,"sma_20":12456.0,"sma_60":12966.67,"sma_120":11908.25},{"date":"2025-08-28","open":11787,"high":11912,"low":11691,"close":11874,"volume":7444,"rsi_14":46.15,"sma_20":12437.5,"sma_60":12973.83,"sma_120":11923.33},{"date":"2025-08-29","open":11883,"high":11883,"low":11701,"close":11749,"volume":7104,"rsi_14":34.71,"sma_20":12412.5,"sma_60":12970.33,"sma_120":11936.92},{"date":"2025-09-01","open":11749,"high":11903,"low":11528,"close":11566,"volume":15336,"rsi_14":31.72,"sma_20":12400.0,"sma_60":12963.83,"sma_120":11948.5},{"date":"2025-09-02","open":11441,"high":11739,"low":11441,"close":11643,"volume":13126,"rsi_14":33.85,"sma_20":12386.5,"sma_60":12948.0,"sma_120":11961.75},{"date":"2025-09-03","open":11528,"high":11672,"low":11528,"close":11576,"volume":1476,"rsi_14":32.83,"sma_20":12373.5,"sma_60":12934.83,"sma_120":11975.67},{"date":"2025-09-04","open":11576,"high":11768,"low":11576,"close":11662,"volume":3787,"rsi_14":30.37,"sma_20":12358.5,"sma_60":12917.33,"sma_120":11990.33},{"date":"2025-09-05","open":11835,"high":12104,"low":11826,"close":11912,"volume":13411,"rsi_14":44.68,"sma_20":12353.5,"sma_60":12901.5,"sma_120":12007.42},{"date":"2025-09-08","open":12085,"high":12085,"low":11931,"close":12047,"volume":11800,"rsi_14":60.49,"sma_20":12343.0,"sma_60":12900.17,"sma_120":12025.42},{"date":"2025-09-09","open":12018,"high":12210,"low":11999,"close":12172,"volume":19024,"rsi_14":68.1,"sma_20":12340.5,"sma_60":12894.0,"sma_120":12045.42},{"date":"2025-09-10","open":12200,"high":12277,"low":12076,"close":12152,"volume":17476,"rsi_14":68.94,"sma_20":12336.0,"sma_60":12890.0,"sma_120":12063.75},{"date":"2025-09-11","open":12152,"high":12210,"low":11922,"close":12162,"volume":20945,"rsi_14":66.89,"sma_20":12332.5,"sma_60":12884.83,"sma_120":12082.33},{"date":"2025-09-12","open":12239,"high":12239,"low":12018,"close":12095,"volume":13275,"rsi_14":61.22,"sma_20":12317.5,"sma_60":12881.67,"sma_120":12100.5},{"date":"2025-09-15","open":12104,"high":13055,"low":12104,"close":12882,"volume":59856,"rsi_14":74.32,"sma_20":12358.0,"sma_60":12894.33,"sma_120":12125.58},{"date":"2025-09-16","open":12863,"high":12873,"low":12633,"close":12681,"volume":20989,"rsi_14":70.51,"sma_20":12408.0,"sma_60":12904.33,"sma_120":12148.67},{"date":"2025-09-17","open":12585,"high":12585,"low":12306,"close":12402,"volume":18979,"rsi_14":60.96,"sma_20":12449.5,"sma_60":12899.67,"sma_120":12169.42},{"date":"2025-09-18","open":12356,"high":12613,"low":12327,"close":12585,"volume":22696,"rsi_14":68.28,"sma_20":12508.0,"sma_60":12900.67,"sma_120":12193.0},{"date":"2025-09-19","open":13210,"high":13210,"low":12940,"close":13100,"volume":17359,"rsi_14":70.38,"sma_20":12555.5,"sma_60":12902.33,"sma_120":12215.33},{"date":"2025-09-22","open":12585,"high":12585,"low":12344,"close":12373,"volume":25987,"rsi_14":63.87,"sma_20":12586.5,"sma_60":12901.33,"sma_120":12236.58},{"date":"2025-09-23","open":12393,"high":12479,"low":12056,"close":12152,"volume":20298,"rsi_14":60.34,"sma_20":12602.5,"sma_60":12894.83,"sma_120":12255.5},{"date":"2025-09-24","open":12229,"high":12229,"low":11797,"close":11960,"volume":21317,"rsi_14":55.15,"sma_20":12613.0,"sma_60":12872.33,"sma_120":12272.75},{"date":"2025-09-25","open":11864,"high":12152,"low":11797,"close":11951,"volume":10496,"rsi_14":50.72,"sma_20":12617.0,"sma_60":12848.5,"sma_120":12289.42},{"date":"2025-09-26","open":11960,"high":11960,"low":11595,"close":11768,"volume":14647,"rsi_14":44.84,"sma_20":12618.0,"sma_60":12824.5,"sma_120":12304.75},{"date":"2025-09-29","open":12200,"high":12200,"low":11720,"close":11816,"volume":12559,"rsi_14":43.22,"sma_20":12631.0,"sma_60":12812.83,"sma_120":12320.17},{"date":"2025-09-30","open":11912,"high":11912,"low":11595,"close":11739,"volume":18197,"rsi_14":42.29,"sma_20":12636.0,"sma_60":12798.17,"sma_120":12336.17},{"date":"2025-10-01","open":11749,"high":11845,"low":11614,"close":11614,"volume":11358,"rsi_14":40.21,"sma_20":12638.0,"sma_60":12775.83,"sma_120":12350.08},{"date":"2025-10-02","open":11682,"high":11835,"low":11576,"close":11662,"volume":24170,"rsi_14":42.21,"sma_20":12638.0,"sma_60":12748.17,"sma_120":12365.92},{"date":"2025-10-10","open":11912,"high":11912,"low":11490,"close":11528,"volume":14024,"rsi_14":18.1,"sma_20":12618.0,"sma_60":12709.17,"sma_120":12377.83},{"date":"2025-10-13","open":11518,"high":11518,"low":11192,"close":11384,"volume":18876,"rsi_14":18.6,"sma_20":12583.5,"sma_60":12667.5,"sma_120":12387.08},{"date":"2025-10-14","open":11384,"high":11470,"low":11192,"close":11413,"volume":21012,"rsi_14":22.75,"sma_20":12544.0,"sma_60":12622.67,"sma_120":12393.42},{"date":"2025-10-15","open":11413,"high":11672,"low":11413,"close":11634,"volume":9376,"rsi_14":19.78,"sma_20":12517.0,"sma_60":12584.17,"sma_120":12401.17},{"date":"2025-10-16","open":11691,"high":11691,"low":11528,"close":11614,"volume":14247,"rsi_14":20.81,"sma_20":12488.5,"sma_60":12551.0,"sma_120":12410.08},{"date":"2025-10-17","open":11672,"high":11672,"low":11355,"close":11365,"volume":18821,"rsi_14":20.34,"sma_20":12450.5,"sma_60":12516.33,"sma_120":12418.83},{"date":"2025-10-20","open":11365,"high":11451,"low":11201,"close":11451,"volume":15261,"rsi_14":27.61,"sma_20":12376.0,"sma_60":12486.5,"sma_120":12427.58},{"date":"2025-10-21","open":11451,"high":11480,"low":11374,"close":11422,"volume":8147,"rsi_14":30.82,"sma_20":12310.5,"sma_60":12457.17,"sma_120":12435.92},{"date":"2025-10-22","open":11432,"high":11490,"low":11192,"close":11422,"volume":25653,"rsi_14":31.03,"sma_20":12259.5,"sma_60":12435.83,"sma_120":12443.83},{"date":"2025-10-23","open":11480,"high":11547,"low":11384,"close":11432,"volume":8473,"rsi_14":36.22,"sma_20":12194.0,"sma_60":12418.0,"sma_120":12451.5},{"date":"2025-10-24","open":11432,"high":11528,"low":11374,"close":11528,"volume":14520,"rsi_14":38.64,"sma_20":12139.0,"sma_60":12404.67,"sma_120":12459.58},{"date":"2025-10-27","open":11528,"high":11778,"low":11528,"close":11682,"volume":18444,"rsi_14":47.86,"sma_20":12103.0,"sma_60":12392.83,"sma_120":12469.33},{"date":"2025-10-28","open":11653,"high":11749,"low":11576,"close":11730,"volume":16498,"rsi_14":54.55,"sma_20":12081.0,"sma_60":12386.67,"sma_120":12480.67},{"date":"2025-10-29","open":11730,"high":11778,"low":11490,"close":11557,"volume":7652,"rsi_14":46.21,"sma_20":12060.0,"sma_60":12376.33,"sma_120":12489.67},{"date":"2025-10-30","open":11557,"high":11672,"low":11336,"close":11393,"volume":15173,"rsi_14":45.27,"sma_20":12031.0,"sma_60":12361.83,"sma_120":12497.42},{"date":"2025-10-31","open":11393,"high":11605,"low":11278,"close":11288,"volume":11718,"rsi_14":46.53,"sma_20":12006.0,"sma_60":12345.5,"sma_120":12503.75},{"date":"2025-11-03","open":11288,"high":11374,"low":10990,"close":11076,"volume":37425,"rsi_14":39.26,"sma_20":11967.5,"sma_60":12332.83,"sma_120":12508.17},{"date":"2025-11-04","open":11076,"high":11192,"low":11000,"close":11038,"volume":13492,"rsi_14":28.47,"sma_20":11931.0,"sma_60":12317.83,"sma_120":12512.33},{"date":"2025-11-05","open":11096,"high":11096,"low":10702,"close":11048,"volume":35185,"rsi_14":29.37,"sma_20":11901.5,"sma_60":12304.33,"sma_120":12517.0},{"date":"2025-11-06","open":11096,"high":11307,"low":11048,"close":11307,"volume":14358,"rsi_14":47.92,"sma_20":11883.0,"sma_60":12293.17,"sma_120":12521.83},{"date":"2025-11-07","open":11297,"high":11365,"low":11153,"close":11355,"volume":18402,"rsi_14":46.43,"sma_20":11874.0,"sma_60":12281.83,"sma_120":12525.83},{"date":"2025-11-10","open":11355,"high":11787,"low":11336,"close":11672,"volume":32844,"rsi_14":57.65,"sma_20":11889.0,"sma_60":12271.83,"sma_120":12532.17},{"date":"2025-11-11","open":11749,"high":11778,"low":11576,"close":11739,"volume":20749,"rsi_14":59.32,"sma_20":11906.0,"sma_60":12263.5,"sma_120":12538.58},{"date":"2025-11-12","open":11643,"high":12172,"low":11643,"close":12133,"volume":40486,"rsi_14":66.82,"sma_20":11932.0,"sma_60":12261.67,"sma_120":12550.92},{"date":"2025-11-13","open":12114,"high":12124,"low":11864,"close":12008,"volume":8463,"rsi_14":61.36,"sma_20":11952.5,"sma_60":12257.83,"sma_120":12561.83},{"date":"2025-11-14","open":11951,"high":11951,"low":11605,"close":11614,"volume":29263,"rsi_14":48.57,"sma_20":11965.5,"sma_60":12244.5,"sma_120":12568.17},{"date":"2025-11-17","open":11903,"high":11903,"low":11509,"close":11758,"volume":14997,"rsi_14":50.59,"sma_20":11981.5,"sma_60":12238.5,"sma_120":12575.67},{"date":"2025-11-18","open":11768,"high":11768,"low":11326,"close":11326,"volume":14300,"rsi_14":45.74,"sma_20":11976.5,"sma_60":12231.67,"sma_120":12579.5},{"date":"2025-11-19","open":11355,"high":11614,"low":11211,"close":11413,"volume":7973,"rsi_14":50.36,"sma_20":11976.0,"sma_60":12228.33,"sma_120":12582.5},{"date":"2025-11-20","open":11451,"high":11912,"low":11413,"close":11730,"volume":18761,"rsi_14":57.77,"sma_20":11991.5,"sma_60":12231.17,"sma_120":12587.92},{"date":"2025-11-21","open":11710,"high":11710,"low":11499,"close":11643,"volume":7515,"rsi_14":60.42,"sma_20":11997.5,"sma_60":12230.67,"sma_120":12592.58},{"date":"2025-11-24","open":11643,"high":11758,"low":11586,"close":11624,"volume":12096,"rsi_14":60.85,"sma_20":11994.5,"sma_60":12228.0,"sma_120":12595.75},{"date":"2025-11-25","open":11624,"high":11758,"low":11605,"close":11758,"volume":6448,"rsi_14":62.59,"sma_20":11996.0,"sma_60":12226.5,"sma_120":12596.08},{"date":"2025-11-26","open":11768,"high":11864,"low":11682,"close":11797,"volume":26738,"rsi_14":59.41,"sma_20":12008.5,"sma_60":12227.17,"sma_120":12596.92},{"date":"2025-11-27","open":11778,"high":11835,"low":11643,"close":11720,"volume":9231,"rsi_14":56.93,"sma_20":12025.5,"sma_60":12224.5,"sma_120":12599.17},{"date":"2025-11-28","open":11720,"high":11749,"low":11605,"close":11672,"volume":18557,"rsi_14":50.0,"sma_20":12045.5,"sma_60":12223.17,"sma_120":12596.75},{"date":"2025-12-01","open":11682,"high":11701,"low":11576,"close":11653,"volume":20102,"rsi_14":48.13,"sma_20":12075.5,"sma_60":12224.67,"sma_120":12594.25},{"date":"2025-12-02","open":11653,"high":11874,"low":11576,"close":11835,"volume":13492,"rsi_14":42.92,"sma_20":12117.0,"sma_60":12228.0,"sma_120":12588.0},{"date":"2025-12-03","open":11749,"high":12537,"low":11749,"close":12008,"volume":15835,"rsi_14":50.0,"sma_20":12167.0,"sma_60":12235.5,"sma_120":12585.17},{"date":"2025-12-04","open":12095,"high":12095,"low":11864,"close":12008,"volume":19108,"rsi_14":61.2,"sma_20":12203.5,"sma_60":12241.5,"sma_120":12579.42},{"date":"2025-12-05","open":11941,"high":12066,"low":11893,"close":12018,"volume":33979,"rsi_14":57.99,"sma_20":12238.0,"sma_60":12243.33,"sma_120":12572.42},{"date":"2025-12-08","open":12066,"high":12066,"low":11758,"close":11826,"volume":10541,"rsi_14":68.06,"sma_20":12246.0,"sma_60":12239.5,"sma_120":12569.83},{"date":"2025-12-09","open":11749,"high":11893,"low":11653,"close":11787,"volume":14097,"rsi_14":64.03,"sma_20":12248.5,"sma_60":12232.83,"sma_120":12563.42},{"date":"2025-12-10","open":11816,"high":11816,"low":11643,"close":11739,"volume":13651,"rsi_14":50.45,"sma_20":12228.0,"sma_60":12225.67,"sma_120":12557.83},{"date":"2025-12-11","open":11739,"high":11883,"low":11691,"close":11768,"volume":18291,"rsi_14":56.19,"sma_20":12215.5,"sma_60":12218.83,"sma_120":12551.83},{"date":"2025-12-12","open":11893,"high":12066,"low":11855,"close":12047,"volume":18572,"rsi_14":66.67,"sma_20":12238.0,"sma_60":12218.0,"sma_120":12549.83},{"date":"2025-12-15","open":12008,"high":12633,"low":12008,"close":12316,"volume":74361,"rsi_14":69.86,"sma_20":12267.0,"sma_60":12208.17,"sma_120":12551.25},{"date":"2025-12-16","open":12316,"high":12412,"low":12181,"close":12287,"volume":15026,"rsi_14":67.59,"sma_20":12317.0,"sma_60":12201.33,"sma_120":12552.83},{"date":"2025-12-17","open":12296,"high":12421,"low":12152,"close":12277,"volume":18247,"rsi_14":71.01,"sma_20":12362.0,"sma_60":12199.17,"sma_120":12549.42},{"date":"2025-12-18","open":12248,"high":12248,"low":11979,"close":12143,"volume":9323,"rsi_14":66.67,"sma_20":12383.5,"sma_60":12189.67,"sma_120":12545.17},{"date":"2025-12-19","open":12248,"high":12248,"low":12027,"close":12220,"volume":8345,"rsi_14":69.28,"sma_20":12413.5,"sma_60":12183.33,"sma_120":12542.83},{"date":"2025-12-22","open":12316,"high":12344,"low":12104,"close":12239,"volume":16543,"rsi_14":65.44,"sma_20":12445.5,"sma_60":12181.0,"sma_120":12541.17},{"date":"2025-12-23","open":12143,"high":12229,"low":12056,"close":12152,"volume":20821,"rsi_14":55.91,"sma_20":12466.0,"sma_60":12181.0,"sma_120":12537.92},{"date":"2025-12-24","open":12152,"high":12402,"low":12066,"close":12200,"volume":18901,"rsi_14":57.58,"sma_20":12487.0,"sma_60":12185.17,"sma_120":12528.75},{"date":"2025-12-26","open":12200,"high":12316,"low":12027,"close":12210,"volume":21136,"rsi_14":57.58,"sma_20":12512.5,"sma_60":12189.67,"sma_120":12519.08},{"date":"2025-12-29","open":12540,"high":12540,"low":12210,"close":12220,"volume":18412,"rsi_14":47.2,"sma_20":12516.0,"sma_60":12189.17,"sma_120":12506.83},{"date":"2025-12-30","open":12390,"high":12390,"low":12080,"close":12180,"volume":25306,"rsi_14":47.2,"sma_20":12518.5,"sma_60":12187.17,"sma_120":12500.0},{"date":"2026-01-02","open":12090,"high":12180,"low":12010,"close":12040,"volume":12883,"rsi_14":44.71,"sma_20":12504.5,"sma_60":12184.17,"sma_120":12491.17},{"date":"2026-01-05","open":12040,"high":12140,"low":11900,"close":12000,"volume":17336,"rsi_14":42.69,"sma_20":12479.5,"sma_60":12182.67,"sma_120":12479.25},{"date":"2026-01-06","open":12000,"high":12240,"low":11930,"close":12140,"volume":12727,"rsi_14":37.18,"sma_20":12461.5,"sma_60":12182.67,"sma_120":12465.42},{"date":"2026-01-07","open":12200,"high":12200,"low":11790,"close":11830,"volume":20664,"rsi_14":18.87,"sma_20":12427.5,"sma_60":12179.83,"sma_120":12444.5},{"date":"2026-01-08","open":11890,"high":11890,"low":11540,"close":11570,"volume":22968,"rsi_14":16.48,"sma_20":12390.5,"sma_60":12175.17,"sma_120":12421.33},{"date":"2026-01-09","open":11600,"high":11800,"low":11520,"close":11800,"volume":22202,"rsi_14":25.98,"sma_20":12367.0,"sma_60":12173.83,"sma_120":12398.25},{"date":"2026-01-12","open":11800,"high":11850,"low":11650,"close":11800,"volume":15555,"rsi_14":27.89,"sma_20":12346.0,"sma_60":12168.67,"sma_120":12376.42},{"date":"2026-01-13","open":11720,"high":11800,"low":11630,"close":11680,"volume":18268,"rsi_14":23.2,"sma_20":12317.5,"sma_60":12161.83,"sma_120":12356.42},{"date":"2026-01-14","open":11900,"high":11900,"low":11570,"close":11880,"volume":14261,"rsi_14":29.72,"sma_20":12284.5,"sma_60":12162.67,"sma_120":12339.5},{"date":"2026-01-15","open":11860,"high":11960,"low":11760,"close":11960,"volume":17717,"rsi_14":33.65,"sma_20":12241.5,"sma_60":12163.33,"sma_120":12324.92},{"date":"2026-01-16","open":12000,"high":12050,"low":11830,"close":11880,"volume":34504,"rsi_14":30.84,"sma_20":12196.0,"sma_60":12163.17,"sma_120":12310.17},{"date":"2026-01-19","open":11780,"high":11800,"low":11620,"close":11660,"volume":26501,"rsi_14":34.95,"sma_20":12102.0,"sma_60":12159.0,"sma_120":12297.58},{"date":"2026-01-20","open":11720,"high":11960,"low":11650,"close":11870,"volume":18950,"rsi_14":42.36,"sma_20":12059.5,"sma_60":12156.83,"sma_120":12288.42},{"date":"2026-01-21","open":11650,"high":11750,"low":11600,"close":11750,"volume":16310,"rsi_14":42.79,"sma_20":12010.0,"sma_60":12150.0,"sma_120":12279.67},{"date":"2026-01-22","open":11700,"high":11990,"low":11700,"close":11870,"volume":10266,"rsi_14":46.89,"sma_20":11971.0,"sma_60":12144.33,"sma_120":12271.33},{"date":"2026-01-23","open":11870,"high":12050,"low":11860,"close":12020,"volume":20212,"rsi_14":47.14,"sma_20":11937.0,"sma_60":12144.17,"sma_120":12266.67},{"date":"2026-01-26","open":12020,"high":12190,"low":12000,"close":12150,"volume":15601,"rsi_14":58.33,"sma_20":11909.0,"sma_60":12149.0,"sma_120":12262.5},{"date":"2026-01-27","open":12130,"high":12400,"low":12070,"close":12400,"volume":20242,"rsi_14":71.73,"sma_20":11918.0,"sma_60":12159.83,"sma_120":12259.75},{"date":"2026-01-28","open":12400,"high":12400,"low":12200,"close":12290,"volume":16706,"rsi_14":63.69,"sma_20":11923.5,"sma_60":12172.5,"sma_120":12256.08},{"date":"2026-01-29","open":12290,"high":12300,"low":12050,"close":12250,"volume":37765,"rsi_14":62.3,"sma_20":11934.0,"sma_60":12185.17,"sma_120":12255.75},{"date":"2026-01-30","open":12300,"high":12350,"low":12100,"close":12240,"volume":37688,"rsi_14":66.28,"sma_20":11946.0,"sma_60":12197.5,"sma_120":12254.5},{"date":"2026-02-02","open":12240,"high":12240,"low":11810,"close":11910,"volume":28565,"rsi_14":50.81,"sma_20":11934.5,"sma_60":12199.83,"sma_120":12251.17},{"date":"2026-02-03","open":12090,"high":12590,"low":11990,"close":12500,"volume":37424,"rsi_14":61.44,"sma_20":11968.0,"sma_60":12211.17,"sma_120":12251.67},{"date":"2026-02-04","open":12470,"high":12780,"low":12300,"close":12770,"volume":54280,"rsi_14":67.45,"sma_20":12028.0,"sma_60":12226.0,"sma_120":12253.92},{"date":"2026-02-05","open":12760,"high":12850,"low":12520,"close":12770,"volume":33366,"rsi_14":67.45,"sma_20":12076.5,"sma_60":12236.33,"sma_120":12254.08},{"date":"2026-02-06","open":12720,"high":12720,"low":12170,"close":12510,"volume":23892,"rsi_14":66.41,"sma_20":12112.0,"sma_60":12241.17,"sma_120":12252.33},{"date":"2026-02-09","open":12600,"high":12810,"low":12490,"close":12710,"volume":26345,"rsi_14":66.28,"sma_20":12163.5,"sma_60":12242.5,"sma_120":12252.08},{"date":"2026-02-10","open":12710,"high":12890,"low":12700,"close":12800,"volume":22812,"rsi_14":70.59,"sma_20":12209.5,"sma_60":12247.5,"sma_120":12252.67},{"date":"2026-02-11","open":12810,"high":13170,"low":12810,"close":13150,"volume":51770,"rsi_14":73.02,"sma_20":12269.0,"sma_60":12265.17,"sma_120":12254.83},{"date":"2026-02-12","open":13160,"high":13450,"low":13130,"close":13360,"volume":33283,"rsi_14":73.59,"sma_20":12343.0,"sma_60":12283.83,"sma_120":12261.17},{"date":"2026-02-13","open":13360,"high":13670,"low":13150,"close":13560,"volume":46469,"rsi_14":74.23,"sma_20":12427.0,"sma_60":12313.33,"sma_120":12272.5},{"date":"2026-02-19","open":13610,"high":13960,"low":13520,"close":13900,"volume":44936,"rsi_14":75.0,"sma_20":12539.0,"sma_60":12347.0,"sma_120":12287.67},{"date":"2026-02-20","open":13830,"high":14130,"low":13740,"close":14080,"volume":57986,"rsi_14":79.15,"sma_20":12649.5,"sma_60":12378.17,"sma_120":12304.67},{"date":"2026-02-23","open":14100,"high":14200,"low":13900,"close":14020,"volume":62073,"rsi_14":78.64,"sma_20":12763.0,"sma_60":12409.83,"sma_120":12320.25},{"date":"2026-02-24","open":13910,"high":13990,"low":13450,"close":13720,"volume":46461,"rsi_14":71.89,"sma_20":12855.5,"sma_60":12436.83,"sma_120":12332.42},{"date":"2026-02-25","open":13720,"high":13950,"low":13610,"close":13760,"volume":42831,"rsi_14":79.94,"sma_20":12942.5,"sma_60":12462.17,"sma_120":12344.33},{"date":"2026-02-26","open":13760,"high":13800,"low":13390,"close":13490,"volume":33754,"rsi_14":67.87,"sma_20":13009.5,"sma_60":12477.0,"sma_120":12350.75},{"date":"2026-02-27","open":13370,"high":13390,"low":13050,"close":13200,"volume":40716,"rsi_14":57.71,"sma_20":13049.5,"sma_60":12499.0,"sma_120":12361.75},{"date":"2026-03-03","open":13100,"high":13120,"low":12810,"close":12880,"volume":52104,"rsi_14":51.77,"sma_20":13079.0,"sma_60":12511.17,"sma_120":12367.17},{"date":"2026-03-04","open":12540,"high":12600,"low":11650,"close":11700,"volume":87878,"rsi_14":39.95,"sma_20":13051.5,"sma_60":12504.0,"sma_120":12364.33},{"date":"2026-03-05","open":12010,"high":12400,"low":11750,"close":12190,"volume":38692,"rsi_14":43.98,"sma_20":13049.0,"sma_60":12501.83,"sma_120":12364.92},{"date":"2026-03-06","open":12100,"high":12150,"low":11840,"close":12050,"volume":21700,"rsi_14":41.42,"sma_20":13056.0,"sma_60":12494.33,"sma_120":12364.92},{"date":"2026-03-09","open":12030,"high":12030,"low":11350,"close":11510,"volume":59737,"rsi_14":32.02,"sma_20":13006.5,"sma_60":12477.83,"sma_120":12359.67},{"date":"2026-03-10","open":11650,"high":11930,"low":11650,"close":11900,"volume":16728,"rsi_14":34.6,"sma_20":12963.0,"sma_60":12467.67,"sma_120":12355.5},{"date":"2026-03-11","open":12000,"high":12340,"low":11990,"close":12150,"volume":34268,"rsi_14":35.28,"sma_20":12932.0,"sma_60":12465.0,"sma_120":12352.25},{"date":"2026-03-12","open":12200,"high":12200,"low":11820,"close":11880,"volume":51335,"rsi_14":28.6,"sma_20":12900.5,"sma_60":12458.5,"sma_120":12345.67},{"date":"2026-03-13","open":11790,"high":12220,"low":11690,"close":12180,"volume":37271,"rsi_14":30.37,"sma_20":12874.0,"sma_60":12457.83,"sma_120":12341.75},{"date":"2026-03-16","open":12150,"high":12230,"low":11950,"close":12010,"volume":31362,"rsi_14":29.7,"sma_20":12834.5,"sma_60":12442.83,"sma_120":12330.42},{"date":"2026-03-17","open":12020,"high":12180,"low":12010,"close":12130,"volume":21736,"rsi_14":33.33,"sma_20":12783.5,"sma_60":12447.0,"sma_120":12332.5},{"date":"2026-03-18","open":12130,"high":12310,"low":12130,"close":12200,"volume":19664,"rsi_14":33.75,"sma_20":12725.5,"sma_60":12436.67,"sma_120":12322.42},{"date":"2026-03-19","open":12200,"high":12230,"low":12060,"close":12110,"volume":12783,"rsi_14":35.06,"sma_20":12653.0,"sma_60":12425.33,"sma_120":12313.33},{"date":"2026-03-20","open":12160,"high":12630,"low":12160,"close":12580,"volume":30526,"rsi_14":43.54,"sma_20":12587.0,"sma_60":12422.0,"sma_120":12310.58},{"date":"2026-03-23","open":12530,"high":12530,"low":12080,"close":12250,"volume":43475,"rsi_14":43.45,"sma_20":12495.5,"sma_60":12415.5,"sma_120":12302.58},{"date":"2026-03-24","open":12310,"high":12540,"low":12230,"close":12530,"volume":31803,"rsi_14":60.61,"sma_20":12421.0,"sma_60":12412.33,"sma_120":12297.83},{"date":"2026-03-25","open":12520,"high":12590,"low":12480,"close":12500,"volume":16279,"rsi_14":54.49,"sma_20":12360.0,"sma_60":12408.33,"sma_120":12294.67},{"date":"2026-03-26","open":12500,"high":12530,"low":12170,"close":12190,"volume":92872,"rsi_14":51.93,"sma_20":12281.5,"sma_60":12400.67,"sma_120":12290.83},{"date":"2026-03-27","open":12190,"high":12340,"low":11960,"close":12250,"volume":19205,"rsi_14":61.78,"sma_20":12219.5,"sma_60":12393.17,"sma_120":12289.17},{"date":"2026-03-30","open":12250,"high":12250,"low":11880,"close":12070,"volume":9418,"rsi_14":52.9,"sma_20":12163.0,"sma_60":12382.5,"sma_120":12286.08},{"date":"2026-03-31","open":12070,"high":12180,"low":11900,"close":11950,"volume":15964,"rsi_14":46.43,"sma_20":12116.5,"sma_60":12378.0,"sma_120":12283.58},{"date":"2026-04-01","open":12000,"high":12360,"low":12000,"close":12330,"volume":27095,"rsi_14":57.73,"sma_20":12148.0,"sma_60":12380.5,"sma_120":12283.83},{"date":"2026-04-02","open":12320,"high":12410,"low":11830,"close":11970,"volume":24302,"rsi_14":46.46,"sma_20":12137.0,"sma_60":12379.33,"sma_120":12281.75},{"date":"2026-04-03","open":12050,"high":12210,"low":12050,"close":12200,"volume":12557,"rsi_14":53.14,"sma_20":12144.5,"sma_60":12382.67,"sma_120":12282.67},{"date":"2026-04-06","open":12200,"high":12280,"low":12110,"close":12200,"volume":17201,"rsi_14":51.2,"sma_20":12179.0,"sma_60":12383.67,"sma_120":12283.17},{"date":"2026-04-07","open":12260,"high":12310,"low":12020,"close":12080,"volume":16768,"rsi_14":47.97,"sma_20":12188.0,"sma_60":12387.83,"sma_120":12283.83},{"date":"2026-04-08","open":12250,"high":12360,"low":12140,"close":12150,"volume":17799,"rsi_14":50.68,"sma_20":12188.0,"sma_60":12397.5,"sma_120":12286.33},{"date":"2026-04-09","open":12270,"high":12290,"low":12120,"close":12180,"volume":23114,"rsi_14":42.0,"sma_20":12203.0,"sma_60":12403.83,"sma_120":12288.83},{"date":"2026-04-10","open":12200,"high":12450,"low":12180,"close":12450,"volume":22086,"rsi_14":54.1,"sma_20":12216.5,"sma_60":12414.67,"sma_120":12291.67},{"date":"2026-04-13","open":12450,"high":12450,"low":12250,"close":12390,"volume":12277,"rsi_14":46.85,"sma_20":12235.5,"sma_60":12426.5,"sma_120":12294.17},{"date":"2026-04-14","open":12400,"high":12720,"low":12400,"close":12640,"volume":28058,"rsi_14":52.87,"sma_20":12261.0,"sma_60":12439.17,"sma_120":12300.92},{"date":"2026-04-15","open":12800,"high":12800,"low":12500,"close":12550,"volume":22424,"rsi_14":58.11,"sma_20":12278.5,"sma_60":12449.0,"sma_120":12306.17},{"date":"2026-04-16","open":12550,"high":12740,"low":12550,"close":12620,"volume":20456,"rsi_14":58.3,"sma_20":12304.0,"sma_60":12461.33,"sma_120":12312.25},{"date":"2026-04-17","open":12650,"high":12750,"low":12590,"close":12710,"volume":12420,"rsi_14":64.95,"sma_20":12310.5,"sma_60":12478.83,"sma_120":12319.08},{"date":"2026-04-20","open":12800,"high":13180,"low":12730,"close":12840,"volume":18606,"rsi_14":70.7,"sma_20":12340.0,"sma_60":12495.0,"sma_120":12326.92},{"date":"2026-04-21","open":12850,"high":13040,"low":12710,"close":12910,"volume":21639,"rsi_14":65.76,"sma_20":12359.0,"sma_60":12514.33,"sma_120":12334.5},{"date":"2026-04-22","open":12910,"high":13040,"low":12640,"close":12920,"volume":17204,"rsi_14":81.88,"sma_20":12380.0,"sma_60":12531.83,"sma_120":12340.83},{"date":"2026-04-23","open":12920,"high":12970,"low":12710,"close":12970,"volume":26024,"rsi_14":79.39,"sma_20":12419.0,"sma_60":12547.67,"sma_120":12347.17},{"date":"2026-04-24","open":12970,"high":13370,"low":12970,"close":13340,"volume":45648,"rsi_14":83.93,"sma_20":12473.5,"sma_60":12567.5,"sma_120":12358.08},{"date":"2026-04-27","open":13420,"high":13870,"low":13390,"close":13610,"volume":45878,"rsi_14":91.8,"sma_20":12550.5,"sma_60":12587.67,"sma_120":12372.67},{"date":"2026-04-28","open":13610,"high":13730,"low":13490,"close":13670,"volume":27290,"rsi_14":91.76,"sma_20":12636.5,"sma_60":12610.67,"sma_120":12388.67},{"date":"2026-04-29","open":13650,"high":14110,"low":13570,"close":14110,"volume":38397,"rsi_14":93.27,"sma_20":12725.5,"sma_60":12641.67,"sma_120":12413.42},{"date":"2026-04-30","open":14110,"high":14110,"low":13580,"close":13900,"volume":31365,"rsi_14":83.87,"sma_20":12917.0,"sma_60":12440.5,"sma_120":12443.17},{"date":"2026-05-04","open":13920,"high":14440,"low":13920,"close":14190,"volume":49302,"rsi_14":87.5,"sma_20":12921.5,"sma_60":12707.33,"sma_120":12452.67},{"date":"2026-05-06","open":14140,"high":14190,"low":13600,"close":13790,"volume":34460,"rsi_14":72.55,"sma_20":13001.0,"sma_60":12728.83,"sma_120":12469.5},{"date":"2026-05-07","open":13790,"high":14080,"low":13300,"close":13880,"volume":40164,"rsi_14":76.08,"sma_20":13091.0,"sma_60":12747.33,"sma_120":12486.67},{"date":"2026-05-08","open":14120,"high":14120,"low":13740,"close":13800,"volume":45631,"rsi_14":73.05,"sma_20":13173.5,"sma_60":12764.5,"sma_120":12500.42},{"date":"2026-05-11","open":13800,"high":13890,"low":13130,"close":13150,"volume":46213,"rsi_14":57.05,"sma_20":13222.0,"sma_60":12775.17,"sma_120":12508.17},{"date":"2026-05-12","open":13170,"high":13500,"low":12980,"close":13030,"volume":24293,"rsi_14":53.05,"sma_20":13251.0,"sma_60":12780.5,"sma_120":12511.5},{"date":"2026-05-13","open":13390,"high":13390,"low":12770,"close":12900,"volume":20737,"rsi_14":49.84,"sma_20":13276.5,"sma_60":12782.17,"sma_120":12514.83},{"date":"2026-05-14","open":12980,"high":13090,"low":12790,"close":12980,"volume":20912,"rsi_14":50.93,"sma_20":13293.5,"sma_60":12779.33,"sma_120":12522.25},{"date":"2026-05-15","open":12960,"high":13260,"low":12760,"close":13000,"volume":55057,"rsi_14":50.47,"sma_20":13316.0,"sma_60":12773.33,"sma_120":12528.58},{"date":"2026-05-18","open":12990,"high":13110,"low":12610,"close":12930,"volume":18011,"rsi_14":42.96,"sma_20":13331.5,"sma_60":12762.83,"sma_120":12538.08},{"date":"2026-05-19","open":12910,"high":13040,"low":12600,"close":12730,"volume":15436,"rsi_14":34.51,"sma_20":13332.5,"sma_60":12743.33,"sma_120":12545.17},{"date":"2026-05-20","open":12650,"high":12940,"low":12500,"close":12820,"volume":37518,"rsi_14":35.19,"sma_20":13331.5,"sma_60":12722.33,"sma_120":12550.25},{"date":"2026-05-21","open":12820,"high":12970,"low":12780,"close":12800,"volume":25083,"rsi_14":23.27,"sma_20":13326.0,"sma_60":12702.0,"sma_120":12555.92},{"date":"2026-05-22","open":12800,"high":13050,"low":12800,"close":12970,"volume":7765,"rsi_14":30.71,"sma_20":13328.5,"sma_60":12689.5,"sma_120":12563.17},{"date":"2026-05-26","open":13100,"high":13140,"low":12670,"close":12700,"volume":14595,"rsi_14":18.83,"sma_20":13315.0,"sma_60":12671.83,"sma_120":12567.0},{"date":"2026-05-27","open":12680,"high":12730,"low":12550,"close":12610,"volume":19618,"rsi_14":21.63,"sma_20":13278.5,"sma_60":12657.17,"sma_120":12569.75},{"date":"2026-05-28","open":12740,"high":12890,"low":12330,"close":12650,"volume":50622,"rsi_14":19.7,"sma_20":13230.5,"sma_60":12648.0,"sma_120":12573.5},{"date":"2026-05-29","open":12630,"high":12740,"low":12200,"close":12330,"volume":40876,"rsi_14":17.62,"sma_20":13163.5,"sma_60":12638.83,"sma_120":12575.0},{"date":"2026-06-01","open":12100,"high":12400,"low":12010,"close":12320,"volume":24111,"rsi_14":24.54,"sma_20":13074.0,"sma_60":12649.17,"sma_120":12576.58},{"date":"2026-06-02","open":12230,"high":12260,"low":12000,"close":12240,"volume":22865,"rsi_14":25.16,"sma_20":12991.0,"sma_60":12650.0,"sma_120":12575.92},{"date":"2026-06-04","open":12150,"high":12350,"low":12030,"close":12190,"volume":10454,"rsi_14":26.49,"sma_20":12891.0,"sma_60":12652.33,"sma_120":12573.33},{"date":"2026-06-05","open":12100,"high":12370,"low":11900,"close":12050,"volume":24154,"rsi_14":20.38,"sma_20":12804.0,"sma_60":12661.33,"sma_120":12569.58},{"date":"2026-06-08","open":11950,"high":11950,"low":11530,"close":11650,"volume":16988,"rsi_14":15.38,"sma_20":12692.5,"sma_60":12657.17,"sma_120":12562.42},{"date":"2026-06-09","open":11800,"high":11890,"low":11730,"close":11850,"volume":5509,"rsi_14":24.04,"sma_20":12595.0,"sma_60":12652.17,"sma_120":12558.58},{"date":"2026-06-10","open":11650,"high":12020,"low":11650,"close":12020,"volume":19492,"rsi_14":32.68,"sma_20":12538.5,"sma_60":12654.5,"sma_120":12556.5},{"date":"2026-06-11","open":12020,"high":12020,"low":11820,"close":12000,"volume":4933,"rsi_14":29.29,"sma_20":12487.0,"sma_60":12651.5,"sma_120":12554.67},{"date":"2026-06-12","open":12000,"high":12300,"low":12000,"close":12100,"volume":18584,"rsi_14":33.01,"sma_20":12447.0,"sma_60":12653.0,"sma_120":12553.42},{"date":"2026-06-15","open":12200,"high":12220,"low":12100,"close":12120,"volume":8707,"rsi_14":27.75,"sma_20":12404.0,"sma_60":12652.83,"sma_120":12549.92},{"date":"2026-06-16","open":12180,"high":12270,"low":12080,"close":12210,"volume":15236,"rsi_14":35.84,"sma_20":12364.5,"sma_60":12653.0,"sma_120":12544.83},{"date":"2026-06-17","open":12300,"high":12300,"low":11990,"close":12080,"volume":14719,"rsi_14":51.33,"sma_20":12153.5,"sma_60":12635.17,"sma_120":12514.17},{"date":"2026-06-18","open":12200,"high":12250,"low":11630,"close":11630,"volume":35282,"rsi_14":26.61,"sma_20":12267.0,"sma_60":12636.67,"sma_120":12529.33},{"date":"2026-06-19","open":11630,"high":11750,"low":11410,"close":11600,"volume":23337,"rsi_14":30.69,"sma_20":12206.0,"sma_60":12625.83,"sma_120":12520.67},{"date":"2026-06-22","open":11400,"high":12000,"low":11350,"close":11480,"volume":33577,"rsi_14":29.0,"sma_20":12140.0,"sma_60":12608.33,"sma_120":12510.33},{"date":"2026-06-23","open":11420,"high":11680,"low":11350,"close":11420,"volume":45600,"rsi_14":29.29,"sma_20":12062.5,"sma_60":12590.33,"sma_120":12499.33},{"date":"2026-06-24","open":11370,"high":11620,"low":11260,"close":11600,"volume":28837,"rsi_14":36.02,"sma_20":12007.5,"sma_60":12580.5,"sma_120":12490.58},{"date":"2026-06-25","open":11600,"high":11650,"low":11360,"close":11390,"volume":5073,"rsi_14":34.86,"sma_20":11946.5,"sma_60":12566.17,"sma_120":12479.67},{"date":"2026-06-26","open":11640,"high":11640,"low":11180,"close":11230,"volume":26947,"rsi_14":39.18,"sma_20":11875.5,"sma_60":12552.17,"sma_120":12467.33},{"date":"2026-06-29","open":11230,"high":11980,"low":11230,"close":11910,"volume":20372,"rsi_14":51.24,"sma_20":11854.5,"sma_60":12551.5,"sma_120":12464.75},{"date":"2026-06-30","open":11980,"high":11980,"low":11640,"close":11680,"volume":5272,"rsi_14":43.15,"sma_20":11822.5,"sma_60":12540.67,"sma_120":12460.58},{"date":"2026-07-01","open":11850,"high":12080,"low":11680,"close":12000,"volume":15876,"rsi_14":50.0,"sma_20":11810.5,"sma_60":12541.17,"sma_120":12460.25},{"date":"2026-07-02","open":12000,"high":12180,"low":11790,"close":11920,"volume":12295,"rsi_14":46.74,"sma_20":11797.0,"sma_60":12536.5,"sma_120":12459.58},{"date":"2026-07-03","open":11930,"high":12200,"low":11770,"close":12190,"volume":16107,"rsi_14":51.16,"sma_20":11804.0,"sma_60":12536.33,"sma_120":12460.0},{"date":"2026-07-06","open":12200,"high":12270,"low":12040,"close":12160,"volume":23102,"rsi_14":49.15,"sma_20":11829.5,"sma_60":12537.67,"sma_120":12462.75},{"date":"2026-07-07","open":12070,"high":12240,"low":11810,"close":12150,"volume":22784,"rsi_14":51.24,"sma_20":11844.5,"sma_60":12537.67,"sma_120":12467.58},{"date":"2026-07-08","open":11910,"high":12120,"low":11700,"close":11910,"volume":11952,"rsi_14":55.34,"sma_20":11839.0,"sma_60":12533.17,"sma_120":12468.5},{"date":"2026-07-09","open":11910,"high":11940,"low":11450,"close":11550,"volume":14823,"rsi_14":49.15,"sma_20":11816.5,"sma_60":12518.17,"sma_120":12466.42},{"date":"2026-07-10","open":11800,"high":12150,"low":11750,"close":11750,"volume":10173,"rsi_14":54.46,"sma_20":11799.0,"sma_60":12507.5,"sma_120":12467.0},{"date":"2026-07-13","open":11750,"high":11990,"low":11550,"close":11560,"volume":10482,"rsi_14":52.22,"sma_20":11771.0,"sma_60":12489.5,"sma_120":12464.33},{"date":"2026-07-14","open":11560,"high":11770,"low":11520,"close":11750,"volume":12902,"rsi_14":52.37,"sma_20":11748.0,"sma_60":12476.17,"sma_120":12462.58},{"date":"2026-07-15","open":11770,"high":11990,"low":11700,"close":11900,"volume":10272,"rsi_14":58.2,"sma_20":11739.0,"sma_60":12464.17,"sma_120":12462.75},{"date":"2026-07-16","open":11900,"high":12140,"low":11640,"close":11950,"volume":10548,"rsi_14":62.0,"sma_20":11755.0,"sma_60":12451.5,"sma_120":12465.17},{"date":"2026-07-20","open":11950,"high":12080,"low":11860,"close":11930,"volume":4929,"rsi_14":50.43,"sma_20":11771.5,"sma_60":12436.33,"sma_120":12465.67},{"date":"2026-07-21","open":11860,"high":12100,"low":11860,"close":12000,"volume":9294,"rsi_14":57.34,"sma_20":11797.5,"sma_60":12421.17,"sma_120":12467.75},{"date":"2026-07-22","open":11950,"high":12290,"low":11950,"close":12000,"volume":15510,"rsi_14":50.0,"sma_20":11826.5,"sma_60":12405.83,"sma_120":12468.83},{"date":"2026-07-23","open":11970,"high":12200,"low":11960,"close":11960,"volume":11969,"rsi_14":51.1,"sma_20":11844.5,"sma_60":12389.0,"sma_120":12468.33},{"date":"2026-07-24","open":12080,"high":12200,"low":11950,"close":12050,"volume":8098,"rsi_14":45.73,"sma_20":11877.5,"sma_60":12367.5,"sma_120":12467.5},{"date":"2026-07-27","open":12050,"high":12310,"low":12050,"close":12200,"volume":12083,"rsi_14":51.14,"sma_20":11926.0,"sma_60":12344.0,"sma_120":12465.83},{"date":"2026-07-28","open":12140,"high":12200,"low":11940,"close":12000,"volume":10600,"rsi_14":46.15,"sma_20":11930.5,"sma_60":12316.17,"sma_120":12463.42},{"date":"2026-07-29","open":12000,"high":12230,"low":11680,"close":11820,"volume":27404,"rsi_14":47.62,"sma_20":11937.5,"sma_60":12278.0,"sma_120":12459.83},{"date":"2026-07-30","open":11990,"high":12310,"low":11990,"close":12280,"volume":22493,"rsi_14":68.34,"sma_20":11951.5,"sma_60":12251.0,"sma_120":12460.17},{"date":"2026-07-31","open":12300,"high":12330,"low":12170,"close":12260,"volume":12180,"rsi_14":64.09,"sma_20":11968.5,"sma_60":12218.83,"sma_120":12463.08},{"date":"2026-08-03","open":12370,"high":12400,"low":12220,"close":12310,"volume":4157,"rsi_14":72.46,"sma_20":11974.5,"sma_60":12194.17,"sma_120":12461.5},{"date":"2026-08-04","open":12320,"high":12430,"low":12320,"close":12400,"volume":4170,"rsi_14":70.7,"sma_20":11986.5,"sma_60":12169.5,"sma_120":12458.42},{"date":"2026-08-05","open":12400,"high":12540,"low":12400,"close":12460,"volume":9731,"rsi_14":68.92,"sma_20":12002.0,"sma_60":12147.17,"sma_120":12455.83},{"date":"2026-08-06","open":12450,"high":12660,"low":12450,"close":12550,"volume":9698,"rsi_14":69.74,"sma_20":12034.0,"sma_60":12137.17,"sma_120":12456.17},{"date":"2026-08-07","open":12460,"high":12850,"low":12450,"close":12750,"volume":18969,"rsi_14":74.12,"sma_20":12094.0,"sma_60":12132.5,"sma_120":12456.5},{"date":"2026-08-10","open":12900,"high":13100,"low":12900,"close":13100,"volume":24453,"rsi_14":77.78,"sma_20":12161.5,"sma_60":12135.83,"sma_120":12459.0},{"date":"2026-08-11","open":13090,"high":13320,"low":12900,"close":13100,"volume":16734,"rsi_14":77.78,"sma_20":12238.5,"sma_60":12137.83,"sma_120":12458.58},{"date":"2026-08-12","open":13200,"high":13230,"low":12840,"close":12910,"volume":8787,"rsi_14":72.3,"sma_20":12296.5,"sma_60":12136.33,"sma_120":12454.83},{"date":"2026-08-13","open":12820,"high":12950,"low":12680,"close":12680,"volume":17291,"rsi_14":63.88,"sma_20":12335.5,"sma_60":12132.17,"sma_120":12447.5},{"date":"2026-08-14","open":12950,"high":13680,"low":12950,"close":13680,"volume":53829,"rsi_14":73.72,"sma_20":12422.0,"sma_60":12148.0,"sma_120":12445.67},{"date":"2026-08-18","open":13680,"high":13700,"low":13230,"close":13430,"volume":23806,"rsi_14":72.56,"sma_20":12497.0,"sma_60":12158.17,"sma_120":12440.25},{"date":"2026-08-19","open":13430,"high":13430,"low":12190,"close":12900,"volume":29390,"rsi_14":65.34,"sma_20":12542.0,"sma_60":12159.83,"sma_120":12430.92},{"date":"2026-08-20","open":12900,"high":13090,"low":12860,"close":12990,"volume":19263,"rsi_14":61.27,"sma_20":12591.5,"sma_60":12160.17,"sma_120":12424.83},{"date":"2026-08-21","open":13020,"high":13020,"low":12730,"close":12890,"volume":9529,"rsi_14":59.75,"sma_20":12638.0,"sma_60":12163.33,"sma_120":12417.58},{"date":"2026-08-24","open":12890,"high":12970,"low":12710,"close":12950,"volume":11378,"rsi_14":59.88,"sma_20":12683.0,"sma_60":12169.0,"sma_120":12413.08},{"date":"2026-08-25","open":12950,"high":13200,"low":12660,"close":12960,"volume":9214,"rsi_14":58.86,"sma_20":12721.0,"sma_60":12174.17,"sma_120":12411.08},{"date":"2026-08-26","open":12960,"high":13320,"low":12810,"close":13300,"volume":27622,"rsi_14":62.21,"sma_20":12786.0,"sma_60":12190.33,"sma_120":12414.58},{"date":"2026-08-27","open":13350,"high":13350,"low":13110,"close":13110,"volume":16068,"rsi_14":57.91,"sma_20":12850.5,"sma_60":12203.5,"sma_120":12426.33},{"date":"2026-08-28","open":13280,"high":13280,"low":13020,"close":13100,"volume":7062,"rsi_14":55.22,"sma_20":12891.5,"sma_60":12217.83,"sma_120":12433.92},{"date":"2026-08-31","open":13100,"high":13140,"low":12950,"close":13130,"volume":15439,"rsi_14":50.5,"sma_20":12935.0,"sma_60":12233.5,"sma_120":12442.92},{"date":"2026-09-01","open":13190,"high":13220,"low":13030,"close":13070,"volume":3984,"rsi_14":49.51,"sma_20":12973.0,"sma_60":12250.5,"sma_120":12455.92},{"date":"2026-09-02","open":13070,"high":13290,"low":12960,"close":13150,"volume":23548,"rsi_14":54.03,"sma_20":13010.5,"sma_60":12275.5,"sma_120":12466.33},{"date":"2026-09-03","open":13150,"high":13330,"low":13150,"close":13270,"volume":31639,"rsi_14":60.28,"sma_20":13051.0,"sma_60":12299.17,"sma_120":12475.67},{"date":"2026-09-04","open":13340,"high":13390,"low":13220,"close":13280,"volume":9335,"rsi_14":39.36,"sma_20":13087.5,"sma_60":12320.17,"sma_120":12487.33},{"date":"2026-09-07","open":13280,"high":13280,"low":12980,"close":13150,"volume":5821,"rsi_14":42.05,"sma_20":13107.5,"sma_60":12339.33,"sma_120":12495.42},{"date":"2026-09-08","open":13290,"high":13290,"low":12950,"close":12950,"volume":7264,"rsi_14":51.75,"sma_20":13100.0,"sma_60":12353.5,"sma_120":12503.25},{"date":"2026-09-09","open":13190,"high":13190,"low":12800,"close":12930,"volume":4400,"rsi_14":47.79,"sma_20":13091.5,"sma_60":12367.0,"sma_120":12509.92},{"date":"2026-09-10","open":12930,"high":13130,"low":12660,"close":12890,"volume":17140,"rsi_14":50.0,"sma_20":13090.5,"sma_60":12378.33,"sma_120":12515.67},{"date":"2026-09-11","open":12890,"high":13180,"low":12890,"close":13130,"volume":11124,"rsi_14":56.08,"sma_20":13113.0,"sma_60":12395.83,"sma_120":12524.17},{"date":"2026-09-14","open":13150,"high":13330,"low":12960,"close":13150,"volume":3026,"rsi_14":56.38,"sma_20":13086.5,"sma_60":12421.17,"sma_120":12528.92},{"date":"2026-09-15","open":13180,"high":13180,"low":12860,"close":12860,"volume":11876,"rsi_14":34.72,"sma_20":13058.0,"sma_60":12442.17,"sma_120":12534.0},{"date":"2026-09-16","open":13000,"high":13060,"low":12700,"close":13000,"volume":5672,"rsi_14":46.04,"sma_20":13063.0,"sma_60":12467.5,"sma_120":12537.92},{"date":"2026-09-17","open":13020,"high":13200,"low":12910,"close":13000,"volume":5020,"rsi_14":46.38,"sma_20":13063.5,"sma_60":12493.83,"sma_120":12542.08},{"date":"2026-09-18","open":13170,"high":13170,"low":12810,"close":12900,"volume":3261,"rsi_14":42.07,"sma_20":13064.0,"sma_60":12515.5,"sma_120":12548.0},{"date":"2026-09-21","open":12910,"high":13270,"low":12710,"close":12830,"volume":3870,"rsi_14":41.78,"sma_20":13058.0,"sma_60":12539.5,"sma_120":12552.83},{"date":"2026-09-22","open":12930,"high":12930,"low":12740,"close":12920,"volume":10464,"rsi_14":42.18,"sma_20":13056.0,"sma_60":12567.67,"sma_120":12559.92},{"date":"2026-09-23","open":12920,"high":13240,"low":12730,"close":13240,"volume":6128,"rsi_14":49.1,"sma_20":13053.0,"sma_60":12589.83,"sma_120":12570.67},{"date":"2026-09-28","open":13100,"high":13100,"low":12780,"close":12860,"volume":4725,"rsi_14":39.71,"sma_20":13040.5,"sma_60":12609.5,"sma_120":12575.08},{"date":"2026-09-29","open":12860,"high":13000,"low":12620,"close":12940,"volume":3546,"rsi_14":44.72,"sma_20":13032.5,"sma_60":12625.17,"sma_120":12583.17},{"date":"2026-09-30","open":12950,"high":12990,"low":12700,"close":12880,"volume":5721,"rsi_14":48.11,"sma_20":13020.0,"sma_60":12641.17,"sma_120":12588.83},{"date":"2026-10-01","open":12980,"high":12980,"low":12590,"close":12790,"volume":13739,"rsi_14":46.35,"sma_20":13006.0,"sma_60":12651.17,"sma_120":12593.75},{"date":"2026-10-02","open":12730,"high":12950,"low":12600,"close":12720,"volume":9840,"rsi_14":45.64,"sma_20":12984.5,"sma_60":12660.5,"sma_120":12599.08},{"date":"2026-10-06","open":12750,"high":12910,"low":12550,"close":12830,"volume":8951,"rsi_14":41.76,"sma_20":12962.5,"sma_60":12671.83,"sma_120":12604.75},{"date":"2026-10-07","open":12650,"high":12790,"low":12560,"close":12790,"volume":4313,"rsi_14":40.22,"sma_20":12938.0,"sma_60":12686.5,"sma_120":12609.83},{"date":"2026-10-08","open":12780,"high":12910,"low":12570,"close":12750,"volume":15029,"rsi_14":46.54,"sma_20":12918.0,"sma_60":12706.5,"sma_120":12612.33},{"date":"2026-10-12","open":12570,"high":12720,"low":12570,"close":12650,"volume":4736,"rsi_14":38.71,"sma_20":12903.0,"sma_60":12721.5,"sma_120":12614.5},{"date":"2026-10-13","open":12720,"high":12980,"low":12300,"close":12410,"volume":13148,"rsi_14":33.52,"sma_20":12877.0,"sma_60":12735.67,"sma_120":12612.58},{"date":"2026-10-14","open":12520,"high":12720,"low":12420,"close":12590,"volume":11219,"rsi_14":41.71,"sma_20":12862.0,"sma_60":12749.67,"sma_120":12612.92},{"date":"2026-10-15","open":12590,"high":12620,"low":12270,"close":12350,"volume":19119,"rsi_14":38.24,"sma_20":12823.0,"sma_60":12757.17,"sma_120":12610.67},{"date":"2026-10-16","open":12580,"high":12620,"low":12380,"close":12440,"volume":5986,"rsi_14":38.24,"sma_20":12787.5,"sma_60":12765.33,"sma_120":12608.42},{"date":"2026-10-19","open":12410,"high":12500,"low":12350,"close":12500,"volume":4422,"rsi_14":29.21,"sma_20":12769.5,"sma_60":12774.83,"sma_120":12605.58},{"date":"2026-10-20","open":12500,"high":12710,"low":12140,"close":12200,"volume":9243,"rsi_14":30.59,"sma_20":12729.5,"sma_60":12778.17,"sma_120":12599.67},{"date":"2026-10-21","open":12570,"high":12570,"low":12300,"close":12390,"volume":5829,"rsi_14":34.81,"sma_20":12699.0,"sma_60":12784.67,"sma_120":12595.25},{"date":"2026-10-22","open":12410,"high":12530,"low":12080,"close":12170,"volume":15210,"rsi_14":31.98,"sma_20":12662.5,"sma_60":12788.17,"sma_120":12588.58},{"date":"2026-10-23","open":12381,"high":12381,"low":12170,"close":12170,"volume":12181,"rsi_14":33.51,"sma_20":12629.5,"sma_60":12790.17,"sma_120":12578.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.0,"pbr":0.32,"ttm_eps":null,"close":10073.9326},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.35,"pbr":0.3,"ttm_eps":null,"close":9542.7617},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.13,"pbr":0.31,"ttm_eps":null,"close":9894.8066},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.22,"pbr":0.31,"ttm_eps":null,"close":9971.6602},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.09,"pbr":0.39,"ttm_eps":null,"close":12527.0176},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.12,"pbr":0.35,"ttm_eps":null,"close":11739.2764},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.07,"pbr":0.35,"ttm_eps":null,"close":12180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.06,"pbr":0.33,"ttm_eps":null,"close":11950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.99,"pbr":0.3,"ttm_eps":null,"close":11680.0}],"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":"현대코퍼레이션홀딩스","phase":"above-fold","symbol_resolved":true}