{"status":"ok","report":{"price_analysis":{"current":4840.0,"change_1d":0.1,"change_7d":-5.8,"change_30d":-3.8,"high_30d":5300.0,"low_30d":4680.0,"position_in_range":26.0,"support":4742.0,"resistance":5238.0},"summary":"PKC(001340)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2178.95억. 현재가 4,840원, 전일 대비 +0.1%, 30일 -3.8%. PER 29.0배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8893.00, 기관 순매수 1935.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.0배입니다. ROE 1.8%입니다. 시가총액 2178.95억. 매출 2831.69억, 영업이익 170.95억.","grade":"C","comment":"PER 28.99배, ROE 1.76%","per":28.99,"pbr":0.97,"roe":1.76,"eps":166.94,"revenue":283168752234.0,"operating_income":17095310025.0,"net_income":7507525552.0,"market_cap":217895275400,"profit_margin":2.65,"roa":0.64,"operating_margin":6.04,"gross_margin":26.24,"debt_ratio":1.778038332781135,"total_assets":622751491968.0,"total_equity":224169510053.0,"total_debt":398581981915.0,"dividend_yield":0.39,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.9로 중립 구간입니다. MACD(-37.89)가 시그널선(-17.22)을 하회합니다(데드크로스). SMA20 5021, SMA60 4983 — 혼조세입니다. 볼린저밴드 4747~5294 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.853932584269664,"macd":-37.88625941312148,"macd_signal":-17.221757358518815,"sma_20":5020.75,"sma_60":4983.25,"bb_upper":5294.342306178372,"bb_lower":4747.157693821628,"atr_14":240.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8893.00, 기관 순매수 1935.00. 30일 누적: 외국인 15.92만, 기관 9949.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8893.0,"institutional_flow":1935.0,"data":[{"date":"2026-10-23","foreign_net":-14523.0,"institution_net":-45.0,"retail_net":14568.0},{"date":"2026-10-22","foreign_net":-4752.0,"institution_net":17.0,"retail_net":4735.0},{"date":"2026-10-21","foreign_net":-5955.0,"institution_net":1989.0,"retail_net":3966.0},{"date":"2026-10-20","foreign_net":131.0,"institution_net":5.0,"retail_net":-136.0},{"date":"2026-10-19","foreign_net":33992.0,"institution_net":-31.0,"retail_net":-33961.0},{"date":"2026-10-16","foreign_net":42100.0,"institution_net":1.0,"retail_net":-42101.0},{"date":"2026-10-15","foreign_net":-48864.0,"institution_net":222.0,"retail_net":48642.0},{"date":"2026-10-14","foreign_net":38265.0,"institution_net":2184.0,"retail_net":-40449.0},{"date":"2026-10-13","foreign_net":21982.0,"institution_net":6145.0,"retail_net":-28127.0},{"date":"2026-10-12","foreign_net":-17533.0,"institution_net":485.0,"retail_net":17048.0},{"date":"2026-10-08","foreign_net":10836.0,"institution_net":-115.0,"retail_net":-10721.0},{"date":"2026-10-07","foreign_net":9436.0,"institution_net":-124.0,"retail_net":-9312.0},{"date":"2026-10-06","foreign_net":35686.0,"institution_net":3.0,"retail_net":-35689.0},{"date":"2026-10-02","foreign_net":58536.0,"institution_net":-39.0,"retail_net":-58497.0},{"date":"2026-10-01","foreign_net":16098.0,"institution_net":-12.0,"retail_net":-16086.0},{"date":"2026-09-30","foreign_net":14032.0,"institution_net":-69.0,"retail_net":-13963.0},{"date":"2026-09-29","foreign_net":12695.0,"institution_net":4.0,"retail_net":-12699.0},{"date":"2026-09-28","foreign_net":17154.0,"institution_net":-27.0,"retail_net":-17127.0},{"date":"2026-09-23","foreign_net":-40255.0,"institution_net":-261.0,"retail_net":40516.0},{"date":"2026-09-22","foreign_net":-31076.0,"institution_net":-27.0,"retail_net":31103.0},{"date":"2026-09-21","foreign_net":-2961.0,"institution_net":-76.0,"retail_net":3037.0},{"date":"2026-09-18","foreign_net":-3601.0,"institution_net":121.0,"retail_net":3480.0},{"date":"2026-09-17","foreign_net":2983.0,"institution_net":-3.0,"retail_net":-2980.0},{"date":"2026-09-16","foreign_net":4168.0,"institution_net":-60.0,"retail_net":-4108.0},{"date":"2026-09-15","foreign_net":-1470.0,"institution_net":-212.0,"retail_net":1682.0},{"date":"2026-09-14","foreign_net":-8754.0,"institution_net":-47.0,"retail_net":8801.0},{"date":"2026-09-11","foreign_net":-11709.0,"institution_net":-15.0,"retail_net":11724.0},{"date":"2026-09-10","foreign_net":2631.0,"institution_net":-58.0,"retail_net":-2573.0},{"date":"2026-09-09","foreign_net":22954.0,"institution_net":-509.0,"retail_net":-22445.0},{"date":"2026-09-08","foreign_net":6950.0,"institution_net":503.0,"retail_net":-7453.0}],"periods":{"d1":{"foreign_net":-14523.0,"institution_net":-45.0,"retail_net":14568.0},"d3":{"foreign_net":-25230.0,"institution_net":1961.0,"retail_net":23269.0},"d7":{"foreign_net":2129.0,"institution_net":2158.0,"retail_net":-4287.0},"d14":{"foreign_net":159337.0,"institution_net":10697.0,"retail_net":-170034.0},"d30":{"foreign_net":159176.0,"institution_net":9949.0,"retail_net":-169125.0}}},"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 28.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +1.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.9,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.0,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.9,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 0.4x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.39,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.6,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 28.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.9%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.78,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.24,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":28.99,"current_pbr":0.97,"per_5y_high":386.79,"per_5y_low":25.07,"per_5y_avg":113.9,"per_percentile":11.1,"pbr_5y_high":4.67,"pbr_5y_low":1.79,"pbr_5y_avg":2.42,"pbr_percentile":0.0,"per_5y_median":51.78,"pbr_5y_median":2.03,"history":[{"quarter":"2024-Q2","per":288.47,"pbr":4.67},{"quarter":"2024-Q3","per":386.79,"pbr":2.97},{"quarter":"2024-Q4","per":88.6,"pbr":2.39},{"quarter":"2025-Q1","per":65.55,"pbr":2.03},{"quarter":"2025-Q2","per":42.19,"pbr":1.92},{"quarter":"2025-Q3","per":39.99,"pbr":1.79},{"quarter":"2025-Q4","per":25.07,"pbr":1.82},{"quarter":"2026-Q1","per":51.78,"pbr":2.19},{"quarter":"2026-Q2","per":36.66,"pbr":1.97},{"quarter":"현재","per":28.99,"pbr":0.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13757.083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8803.3398,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7092.4077,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6047.9438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5779.3672,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5441.1602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":288.47,"eps":47.69,"close":13757.08,"source":"reported"},{"date":"2024-07","per":190.44,"eps":47.69,"close":9081.86,"source":"reported"},{"date":"2024-08","per":173.75,"eps":47.69,"close":8286.08,"source":"reported"},{"date":"2024-09","per":386.79,"eps":22.76,"close":8803.34,"source":"reported"},{"date":"2024-10","per":417.38,"eps":22.76,"close":9499.65,"source":"reported"},{"date":"2024-11","per":352.7,"eps":22.76,"close":8027.45,"source":"reported"},{"date":"2024-12","per":88.6,"eps":80.05,"close":7092.41,"source":"reported"},{"date":"2025-01","per":87.73,"eps":80.05,"close":7022.78,"source":"reported"},{"date":"2025-02","per":90.84,"eps":80.05,"close":7271.46,"source":"reported"},{"date":"2025-03","per":65.55,"eps":92.26,"close":6047.94,"source":"reported"},{"date":"2025-04","per":70.3,"eps":92.26,"close":6485.62,"source":"reported"},{"date":"2025-05","per":61.02,"eps":92.26,"close":5630.16,"source":"reported"},{"date":"2025-06","per":42.19,"eps":136.99,"close":5779.37,"source":"reported"},{"date":"2025-07","per":43.06,"eps":136.99,"close":5898.73,"source":"reported"},{"date":"2025-08","per":42.48,"eps":136.99,"close":5819.16,"source":"reported"},{"date":"2025-09","per":39.99,"eps":136.07,"close":5441.16,"source":"reported"},{"date":"2025-10","per":45.84,"eps":136.07,"close":6236.94,"source":"reported"},{"date":"2025-11","per":42.99,"eps":136.07,"close":5849.0,"source":"reported"},{"date":"2025-12","per":25.07,"eps":224.57,"close":5630.0,"source":"reported"},{"date":"2026-01","per":27.16,"eps":224.57,"close":6100.0,"source":"reported"},{"date":"2026-02","per":30.68,"eps":224.57,"close":6890.0,"source":"reported"},{"date":"2026-03","per":51.78,"eps":128.81,"close":6670.0,"source":"reported"},{"date":"2026-04","per":56.91,"eps":128.81,"close":7330.0,"source":"reported"},{"date":"2026-05","per":54.19,"eps":128.81,"close":6980.0,"source":"reported"},{"date":"2026-06","per":36.66,"eps":166.94,"close":6120.0,"source":"reported"},{"date":"2026-07","per":27.23,"eps":166.94,"close":4545.0,"source":"reported"},{"date":"2026-08","per":31.15,"eps":166.94,"close":5200.0,"source":"reported"},{"date":"2026-09","per":30.19,"eps":166.94,"close":5040.0,"source":"reported"},{"date":"2026-10","per":28.78,"eps":166.94,"close":4805.0,"source":"reported"}],"trailing_per_history_meta":{"avg":101.03,"std":112.28,"upper_1sd":213.31,"lower_1sd":0.0,"current":28.78,"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":0.39,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":11.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":8.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.39,"summary":"배당수익률 0.39%","metrics":[{"name":"배당수익률","value":0.39,"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":"29.0배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.8%"}],"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":"2026-10-23T22:38:38.717643+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.017642146771275746,"dividend_yield":null,"eps":87.94,"revenue":71575091713.0,"operating_income":5448094140.0,"net_income":3954831398.0,"market_cap":null,"profit_margin":0.05525429731697702,"operating_margin":0.07611718000789479,"roa":0.00635057715478459,"gross_margin":0.262436521986158,"total_equity":224169510053.0,"total_assets":622751491968.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":34.27,"pbr":1.52,"roe":-0.011247674445593275,"dividend_yield":0.39,"eps":-54.88,"revenue":70227852681.0,"operating_income":4996415221.0,"net_income":-2468069007.0,"market_cap":346300000000.0,"profit_margin":-0.03514373446972459,"operating_margin":0.07114577806750697,"roa":-0.004125507825813849,"gross_margin":0.24600585484901366,"total_equity":219429271263.0,"total_assets":598246109620.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020462009393850865,"dividend_yield":null,"eps":101.59,"revenue":71531499525.0,"operating_income":3406916319.0,"net_income":4568756143.0,"market_cap":null,"profit_margin":0.0638705489656796,"operating_margin":0.0476281965514968,"roa":0.0075336099604067265,"gross_margin":0.23532141686917893,"total_equity":223279935761.0,"total_assets":606449785297.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006642013869532411,"dividend_yield":null,"eps":32.29,"revenue":69834308315.0,"operating_income":3243884345.0,"net_income":1452007018.0,"market_cap":null,"profit_margin":0.02079217297392659,"operating_margin":0.04645115593281007,"roa":0.002415601432179926,"gross_margin":0.22743558732418154,"total_equity":218609452874.0,"total_assets":601095445075.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0103190435113919,"dividend_yield":null,"eps":49.81,"revenue":66208267786.0,"operating_income":2182673235.0,"net_income":2240341494.0,"market_cap":null,"profit_margin":0.0338377904892677,"operating_margin":0.03296677753381028,"roa":0.004369362971655242,"gross_margin":0.23298580207322386,"total_equity":217107476243.0,"total_assets":512738700935.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008552460983186447,"dividend_yield":null,"eps":40.88,"revenue":64563393456.0,"operating_income":3317207000.0,"net_income":1838663091.0,"market_cap":null,"profit_margin":0.02847841466469773,"operating_margin":0.05137906826816157,"roa":0.003493149150189203,"gross_margin":0.23247945144378285,"total_equity":214986434269.0,"total_assets":526362606332.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0027585498950062647,"dividend_yield":null,"eps":13.09,"revenue":63467708559.0,"operating_income":2501996620.0,"net_income":588757740.0,"market_cap":null,"profit_margin":0.00927649277668008,"operating_margin":0.03942156849217469,"roa":0.0012680664057497684,"gross_margin":0.23367121435010368,"total_equity":213430158021.0,"total_assets":464295668847.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006981795898027544,"dividend_yield":null,"eps":33.21,"revenue":62906989986.0,"operating_income":2984052836.0,"net_income":1493687059.0,"market_cap":null,"profit_margin":0.0237443733889099,"operating_margin":0.04743595006952492,"roa":0.0034255232599552277,"gross_margin":0.23561022665841336,"total_equity":213940235552.0,"total_assets":436046392229.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.001075826569438626,"dividend_yield":null,"eps":5.08,"revenue":59120203366.0,"operating_income":1226696707.0,"net_income":228623107.0,"market_cap":null,"profit_margin":0.0038670893194437325,"operating_margin":0.020749196334894082,"roa":0.0005253278557513149,"gross_margin":0.23485768330399825,"total_equity":212509258922.0,"total_assets":435200807452.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00607424857972724,"dividend_yield":null,"eps":28.67,"revenue":59733222383.0,"operating_income":3035604941.0,"net_income":1289578059.0,"market_cap":null,"profit_margin":0.021588958498361746,"operating_margin":0.05081937353950503,"roa":0.00297649918901294,"gross_margin":0.23923887150054474,"total_equity":212302483521.0,"total_assets":433253287540.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009303317875295328,"dividend_yield":null,"eps":-44.2,"revenue":54977833782.0,"operating_income":443184213.0,"net_income":-1987670774.0,"market_cap":null,"profit_margin":-0.03615403949674664,"operating_margin":0.008061143601207157,"roa":-0.0046559677026890385,"gross_margin":0.18174353521493936,"total_equity":213651817625.0,"total_assets":426908196303.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012084371771416007,"dividend_yield":null,"eps":58.14,"revenue":58163000323.0,"operating_income":4656250955.0,"net_income":2614630745.0,"market_cap":null,"profit_margin":0.04495350532950532,"operating_margin":0.08005520570022469,"roa":0.0060362492567210095,"gross_margin":0.25383437133592657,"total_equity":216364639756.0,"total_assets":433154867170.0}],"current_price":4840.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2187.0},{"date":"2016-10-25","close":2205.0},{"date":"2016-10-26","close":2199.0},{"date":"2016-10-27","close":2199.0},{"date":"2016-10-28","close":2193.0},{"date":"2016-10-31","close":2176.0},{"date":"2016-11-01","close":2182.0},{"date":"2016-11-02","close":2047.0},{"date":"2016-11-03","close":2047.0},{"date":"2016-11-04","close":2065.0},{"date":"2016-11-07","close":2094.0},{"date":"2016-11-08","close":2141.0},{"date":"2016-11-09","close":2053.0},{"date":"2016-11-10","close":2094.0},{"date":"2016-11-11","close":2082.0},{"date":"2016-11-14","close":2082.0},{"date":"2016-11-15","close":2065.0},{"date":"2016-11-16","close":2077.0},{"date":"2016-11-17","close":2106.0},{"date":"2016-11-18","close":2088.0},{"date":"2016-11-21","close":2077.0},{"date":"2016-11-22","close":2065.0},{"date":"2016-11-23","close":2053.0},{"date":"2016-11-24","close":2018.0},{"date":"2016-11-25","close":2024.0},{"date":"2016-11-28","close":1995.0},{"date":"2016-11-29","close":1977.0},{"date":"2016-11-30","close":2007.0},{"date":"2016-12-01","close":1983.0},{"date":"2016-12-02","close":2018.0},{"date":"2016-12-05","close":1966.0},{"date":"2016-12-06","close":1995.0},{"date":"2016-12-07","close":1977.0},{"date":"2016-12-08","close":2007.0},{"date":"2016-12-09","close":1989.0},{"date":"2016-12-12","close":1989.0},{"date":"2016-12-13","close":2053.0},{"date":"2016-12-14","close":2042.0},{"date":"2016-12-15","close":2053.0},{"date":"2016-12-16","close":2135.0},{"date":"2016-12-19","close":2141.0},{"date":"2016-12-20","close":2129.0},{"date":"2016-12-21","close":2141.0},{"date":"2016-12-22","close":2187.0},{"date":"2016-12-23","close":2205.0},{"date":"2016-12-26","close":2240.0},{"date":"2016-12-27","close":2263.0},{"date":"2016-12-28","close":2322.0},{"date":"2016-12-29","close":2316.0},{"date":"2017-01-02","close":2397.0},{"date":"2017-01-03","close":2397.0},{"date":"2017-01-04","close":2397.0},{"date":"2017-01-05","close":2456.0},{"date":"2017-01-06","close":2561.0},{"date":"2017-01-09","close":2508.0},{"date":"2017-01-10","close":2514.0},{"date":"2017-01-11","close":2613.0},{"date":"2017-01-12","close":2637.0},{"date":"2017-01-13","close":2567.0},{"date":"2017-01-16","close":2537.0},{"date":"2017-01-17","close":2578.0},{"date":"2017-01-18","close":2543.0},{"date":"2017-01-19","close":2567.0},{"date":"2017-01-20","close":2514.0},{"date":"2017-01-23","close":2450.0},{"date":"2017-01-24","close":2479.0},{"date":"2017-01-25","close":2502.0},{"date":"2017-01-26","close":2502.0},{"date":"2017-01-31","close":2508.0},{"date":"2017-02-01","close":2508.0},{"date":"2017-02-02","close":2508.0},{"date":"2017-02-03","close":2456.0},{"date":"2017-02-06","close":2450.0},{"date":"2017-02-07","close":2403.0},{"date":"2017-02-08","close":2444.0},{"date":"2017-02-09","close":2427.0},{"date":"2017-02-10","close":2497.0},{"date":"2017-02-13","close":2520.0},{"date":"2017-02-14","close":2543.0},{"date":"2017-02-15","close":2549.0},{"date":"2017-02-16","close":2526.0},{"date":"2017-02-17","close":2520.0},{"date":"2017-02-20","close":2508.0},{"date":"2017-02-21","close":2549.0},{"date":"2017-02-22","close":2946.0},{"date":"2017-02-23","close":2928.0},{"date":"2017-02-24","close":2893.0},{"date":"2017-02-27","close":2940.0},{"date":"2017-02-28","close":3010.0},{"date":"2017-03-02","close":3150.0},{"date":"2017-03-03","close":3208.0},{"date":"2017-03-06","close":3226.0},{"date":"2017-03-07","close":3343.0},{"date":"2017-03-08","close":3354.0},{"date":"2017-03-09","close":3348.0},{"date":"2017-03-10","close":3366.0},{"date":"2017-03-13","close":3313.0},{"date":"2017-03-14","close":3313.0},{"date":"2017-03-15","close":3302.0},{"date":"2017-03-16","close":3296.0},{"date":"2017-03-17","close":3302.0},{"date":"2017-03-20","close":3308.0},{"date":"2017-03-21","close":3319.0},{"date":"2017-03-22","close":3308.0},{"date":"2017-03-23","close":3308.0},{"date":"2017-03-24","close":3308.0},{"date":"2017-03-27","close":3313.0},{"date":"2017-03-28","close":3448.0},{"date":"2017-03-29","close":3430.0},{"date":"2017-03-30","close":3319.0},{"date":"2017-03-31","close":3395.0},{"date":"2017-04-03","close":3360.0},{"date":"2017-04-04","close":3354.0},{"date":"2017-04-05","close":3378.0},{"date":"2017-04-06","close":3413.0},{"date":"2017-04-07","close":3541.0},{"date":"2017-04-10","close":3477.0},{"date":"2017-04-11","close":3500.0},{"date":"2017-04-12","close":3535.0},{"date":"2017-04-13","close":3570.0},{"date":"2017-04-14","close":3523.0},{"date":"2017-04-17","close":3319.0},{"date":"2017-04-18","close":3395.0},{"date":"2017-04-19","close":3238.0},{"date":"2017-04-20","close":3220.0},{"date":"2017-04-21","close":3220.0},{"date":"2017-04-24","close":3138.0},{"date":"2017-04-25","close":3191.0},{"date":"2017-04-26","close":3208.0},{"date":"2017-04-27","close":3214.0},{"date":"2017-04-28","close":3249.0},{"date":"2017-05-02","close":3255.0},{"date":"2017-05-04","close":3226.0},{"date":"2017-05-08","close":3249.0},{"date":"2017-05-10","close":3337.0},{"date":"2017-05-11","close":3366.0},{"date":"2017-05-12","close":3354.0},{"date":"2017-05-15","close":3243.0},{"date":"2017-05-16","close":3249.0},{"date":"2017-05-17","close":3162.0},{"date":"2017-05-18","close":3255.0},{"date":"2017-05-19","close":3500.0},{"date":"2017-05-22","close":3506.0},{"date":"2017-05-23","close":3453.0},{"date":"2017-05-24","close":3669.0},{"date":"2017-05-25","close":3611.0},{"date":"2017-05-26","close":3716.0},{"date":"2017-05-29","close":3815.0},{"date":"2017-05-30","close":3722.0},{"date":"2017-05-31","close":3739.0},{"date":"2017-06-01","close":3646.0},{"date":"2017-06-02","close":3593.0},{"date":"2017-06-05","close":3611.0},{"date":"2017-06-07","close":3541.0},{"date":"2017-06-08","close":3588.0},{"date":"2017-06-09","close":3640.0},{"date":"2017-06-12","close":3547.0},{"date":"2017-06-13","close":3617.0},{"date":"2017-06-14","close":3593.0},{"date":"2017-06-15","close":3430.0},{"date":"2017-06-16","close":3378.0},{"date":"2017-06-19","close":3424.0},{"date":"2017-06-20","close":3459.0},{"date":"2017-06-21","close":3389.0},{"date":"2017-06-22","close":3407.0},{"date":"2017-06-23","close":3378.0},{"date":"2017-06-26","close":3401.0},{"date":"2017-06-27","close":3459.0},{"date":"2017-06-28","close":3523.0},{"date":"2017-06-29","close":3459.0},{"date":"2017-06-30","close":3477.0},{"date":"2017-07-03","close":3453.0},{"date":"2017-07-04","close":3395.0},{"date":"2017-07-05","close":3413.0},{"date":"2017-07-06","close":3418.0},{"date":"2017-07-07","close":3442.0},{"date":"2017-07-10","close":3471.0},{"date":"2017-07-11","close":3494.0},{"date":"2017-07-12","close":3465.0},{"date":"2017-07-13","close":3471.0},{"date":"2017-07-14","close":3471.0},{"date":"2017-07-17","close":3646.0},{"date":"2017-07-18","close":3611.0},{"date":"2017-07-19","close":3278.0},{"date":"2017-07-20","close":3284.0},{"date":"2017-07-21","close":3261.0},{"date":"2017-07-24","close":3214.0},{"date":"2017-07-25","close":3103.0},{"date":"2017-07-26","close":3080.0},{"date":"2017-07-27","close":3127.0},{"date":"2017-07-28","close":3080.0},{"date":"2017-07-31","close":3103.0},{"date":"2017-08-01","close":3214.0},{"date":"2017-08-02","close":3214.0},{"date":"2017-08-03","close":3185.0},{"date":"2017-08-04","close":3133.0},{"date":"2017-08-07","close":3098.0},{"date":"2017-08-08","close":3109.0},{"date":"2017-08-09","close":3080.0},{"date":"2017-08-10","close":3074.0},{"date":"2017-08-11","close":3068.0},{"date":"2017-08-14","close":2952.0},{"date":"2017-08-16","close":3022.0},{"date":"2017-08-17","close":3039.0},{"date":"2017-08-18","close":3039.0},{"date":"2017-08-21","close":2993.0},{"date":"2017-08-22","close":3033.0},{"date":"2017-08-23","close":3022.0},{"date":"2017-08-24","close":3016.0},{"date":"2017-08-25","close":3033.0},{"date":"2017-08-28","close":3022.0},{"date":"2017-08-29","close":3022.0},{"date":"2017-08-30","close":3033.0},{"date":"2017-08-31","close":3045.0},{"date":"2017-09-01","close":3045.0},{"date":"2017-09-04","close":2998.0},{"date":"2017-09-05","close":2952.0},{"date":"2017-09-06","close":2905.0},{"date":"2017-09-07","close":2905.0},{"date":"2017-09-08","close":2917.0},{"date":"2017-09-11","close":2981.0},{"date":"2017-09-12","close":3068.0},{"date":"2017-09-13","close":3045.0},{"date":"2017-09-14","close":3098.0},{"date":"2017-09-15","close":3057.0},{"date":"2017-09-18","close":3121.0},{"date":"2017-09-19","close":3232.0},{"date":"2017-09-20","close":3214.0},{"date":"2017-09-21","close":3249.0},{"date":"2017-09-22","close":3325.0},{"date":"2017-09-25","close":3308.0},{"date":"2017-09-26","close":3214.0},{"date":"2017-09-27","close":3214.0},{"date":"2017-09-28","close":3203.0},{"date":"2017-09-29","close":3255.0},{"date":"2017-10-10","close":3156.0},{"date":"2017-10-11","close":3173.0},{"date":"2017-10-12","close":3051.0},{"date":"2017-10-13","close":2993.0},{"date":"2017-10-16","close":3010.0},{"date":"2017-10-17","close":2998.0},{"date":"2017-10-18","close":2928.0},{"date":"2017-10-19","close":2928.0},{"date":"2017-10-20","close":2923.0},{"date":"2017-10-23","close":2981.0},{"date":"2017-10-24","close":2975.0},{"date":"2017-10-25","close":2934.0},{"date":"2017-10-26","close":2905.0},{"date":"2017-10-27","close":3150.0},{"date":"2017-10-30","close":3162.0},{"date":"2017-10-31","close":3173.0},{"date":"2017-11-01","close":3121.0},{"date":"2017-11-02","close":3133.0},{"date":"2017-11-03","close":3138.0},{"date":"2017-11-06","close":3103.0},{"date":"2017-11-07","close":3103.0},{"date":"2017-11-08","close":3063.0},{"date":"2017-11-09","close":3004.0},{"date":"2017-11-10","close":3010.0},{"date":"2017-11-13","close":3063.0},{"date":"2017-11-14","close":3086.0},{"date":"2017-11-15","close":3109.0},{"date":"2017-11-16","close":3039.0},{"date":"2017-11-17","close":3057.0},{"date":"2017-11-20","close":3080.0},{"date":"2017-11-21","close":3389.0},{"date":"2017-11-22","close":3459.0},{"date":"2017-11-23","close":3413.0},{"date":"2017-11-24","close":3605.0},{"date":"2017-11-27","close":3617.0},{"date":"2017-11-28","close":3570.0},{"date":"2017-11-29","close":3337.0},{"date":"2017-11-30","close":3173.0},{"date":"2017-12-01","close":3290.0},{"date":"2017-12-04","close":3383.0},{"date":"2017-12-05","close":3366.0},{"date":"2017-12-06","close":3424.0},{"date":"2017-12-07","close":3267.0},{"date":"2017-12-08","close":3273.0},{"date":"2017-12-11","close":3302.0},{"date":"2017-12-12","close":3150.0},{"date":"2017-12-13","close":3150.0},{"date":"2017-12-14","close":3121.0},{"date":"2017-12-15","close":3115.0},{"date":"2017-12-18","close":3057.0},{"date":"2017-12-19","close":3045.0},{"date":"2017-12-20","close":3033.0},{"date":"2017-12-21","close":3016.0},{"date":"2017-12-22","close":3028.0},{"date":"2017-12-26","close":3033.0},{"date":"2017-12-27","close":3033.0},{"date":"2017-12-28","close":3086.0},{"date":"2018-01-02","close":2414.8215},{"date":"2018-01-03","close":2396.8003},{"date":"2018-01-04","close":2387.7896},{"date":"2018-01-05","close":2369.7686},{"date":"2018-01-08","close":2311.2004},{"date":"2018-01-09","close":2369.7686},{"date":"2018-01-10","close":2387.7896},{"date":"2018-01-11","close":2410.3159},{"date":"2018-01-12","close":2374.2742},{"date":"2018-01-15","close":2536.4639},{"date":"2018-01-16","close":2522.948},{"date":"2018-01-17","close":2518.4426},{"date":"2018-01-18","close":2572.5056},{"date":"2018-01-19","close":2572.5056},{"date":"2018-01-22","close":2531.958},{"date":"2018-01-23","close":2504.9265},{"date":"2018-01-24","close":2558.99},{"date":"2018-01-25","close":2563.4951},{"date":"2018-01-26","close":2563.4951},{"date":"2018-01-29","close":2626.5688},{"date":"2018-01-30","close":2622.0635},{"date":"2018-01-31","close":2644.5898},{"date":"2018-02-01","close":2658.1057},{"date":"2018-02-02","close":2599.5374},{"date":"2018-02-05","close":2518.4426},{"date":"2018-02-06","close":2459.8743},{"date":"2018-02-07","close":2432.8428},{"date":"2018-02-08","close":2432.8428},{"date":"2018-02-09","close":2432.8428},{"date":"2018-02-12","close":2432.8428},{"date":"2018-02-13","close":2450.8638},{"date":"2018-02-14","close":2450.8638},{"date":"2018-02-19","close":2441.8533},{"date":"2018-02-20","close":2432.8428},{"date":"2018-02-21","close":2491.4109},{"date":"2018-02-22","close":2536.4639},{"date":"2018-02-23","close":2577.0107},{"date":"2018-02-26","close":2568.0005},{"date":"2018-02-27","close":2586.0215},{"date":"2018-02-28","close":2568.0005},{"date":"2018-03-02","close":2563.4951},{"date":"2018-03-05","close":2482.4006},{"date":"2018-03-06","close":2513.9373},{"date":"2018-03-07","close":2509.4319},{"date":"2018-03-08","close":2522.948},{"date":"2018-03-09","close":2563.4951},{"date":"2018-03-12","close":2604.0427},{"date":"2018-03-13","close":2680.6323},{"date":"2018-03-14","close":2874.3584},{"date":"2018-03-15","close":2919.4111},{"date":"2018-03-16","close":2946.4426},{"date":"2018-03-19","close":3027.5374},{"date":"2018-03-20","close":3032.0425},{"date":"2018-03-21","close":2874.3584},{"date":"2018-03-22","close":2910.4006},{"date":"2018-03-23","close":2707.6638},{"date":"2018-03-26","close":2860.8428},{"date":"2018-03-27","close":2932.9272},{"date":"2018-03-28","close":2878.8635},{"date":"2018-03-29","close":3171.7061},{"date":"2018-03-30","close":3167.2007},{"date":"2018-04-02","close":3090.6113},{"date":"2018-04-03","close":3063.5793},{"date":"2018-04-04","close":2977.9795},{"date":"2018-04-05","close":3068.0847},{"date":"2018-04-06","close":3045.5583},{"date":"2018-04-09","close":3036.5479},{"date":"2018-04-10","close":3072.5903},{"date":"2018-04-11","close":3072.5903},{"date":"2018-04-12","close":3050.0642},{"date":"2018-04-13","close":3176.2112},{"date":"2018-04-16","close":3135.6636},{"date":"2018-04-17","close":3131.1584},{"date":"2018-04-18","close":3149.1794},{"date":"2018-04-19","close":3167.2007},{"date":"2018-04-20","close":3221.2634},{"date":"2018-04-23","close":3185.2217},{"date":"2018-04-24","close":3122.1477},{"date":"2018-04-25","close":3140.1689},{"date":"2018-04-26","close":3099.6216},{"date":"2018-04-27","close":3113.1375},{"date":"2018-04-30","close":3090.6113},{"date":"2018-05-02","close":3356.4216},{"date":"2018-05-03","close":3320.3799},{"date":"2018-05-04","close":3324.8848},{"date":"2018-05-08","close":3311.3691},{"date":"2018-05-09","close":3216.7583},{"date":"2018-05-10","close":3257.3059},{"date":"2018-05-11","close":3442.0215},{"date":"2018-05-14","close":3505.0955},{"date":"2018-05-15","close":3505.0955},{"date":"2018-05-16","close":3514.1057},{"date":"2018-05-17","close":3541.1375},{"date":"2018-05-18","close":3478.064},{"date":"2018-05-21","close":3730.3589},{"date":"2018-05-23","close":3676.2954},{"date":"2018-05-24","close":3604.2109},{"date":"2018-05-25","close":3469.0535},{"date":"2018-05-28","close":3514.1057},{"date":"2018-05-29","close":3514.1057},{"date":"2018-05-30","close":3491.5798},{"date":"2018-05-31","close":3554.6533},{"date":"2018-06-01","close":3505.0955},{"date":"2018-06-04","close":3514.1057},{"date":"2018-06-05","close":3396.9688},{"date":"2018-06-07","close":3369.937},{"date":"2018-06-08","close":3378.948},{"date":"2018-06-11","close":3266.3164},{"date":"2018-06-12","close":3410.4849},{"date":"2018-06-14","close":3333.8955},{"date":"2018-06-15","close":3360.927},{"date":"2018-06-18","close":3122.1477},{"date":"2018-06-19","close":3180.7163},{"date":"2018-06-20","close":3176.2112},{"date":"2018-06-21","close":3185.2217},{"date":"2018-06-22","close":3185.2217},{"date":"2018-06-25","close":3225.7688},{"date":"2018-06-26","close":3126.6531},{"date":"2018-06-27","close":3000.5056},{"date":"2018-06-28","close":3000.5056},{"date":"2018-06-29","close":3000.5056},{"date":"2018-07-02","close":2820.2952},{"date":"2018-07-03","close":2788.7583},{"date":"2018-07-04","close":2748.2109},{"date":"2018-07-05","close":2757.2214},{"date":"2018-07-06","close":2761.7268},{"date":"2018-07-09","close":2770.7375},{"date":"2018-07-10","close":2815.79},{"date":"2018-07-11","close":2779.7476},{"date":"2018-07-12","close":2793.2637},{"date":"2018-07-13","close":2829.3057},{"date":"2018-07-16","close":2842.8218},{"date":"2018-07-17","close":2829.3057},{"date":"2018-07-18","close":2820.2952},{"date":"2018-07-19","close":2766.2319},{"date":"2018-07-20","close":2734.6948},{"date":"2018-07-23","close":2734.6948},{"date":"2018-07-24","close":2716.6741},{"date":"2018-07-25","close":2662.6111},{"date":"2018-07-26","close":2662.6111},{"date":"2018-07-27","close":2662.6111},{"date":"2018-07-30","close":2725.6848},{"date":"2018-07-31","close":2748.2109},{"date":"2018-08-01","close":2770.7375},{"date":"2018-08-02","close":2784.2529},{"date":"2018-08-03","close":2788.7583},{"date":"2018-08-06","close":2775.2427},{"date":"2018-08-07","close":2788.7583},{"date":"2018-08-08","close":2784.2529},{"date":"2018-08-09","close":2770.7375},{"date":"2018-08-10","close":2752.7163},{"date":"2018-08-13","close":2703.1587},{"date":"2018-08-14","close":2712.1689},{"date":"2018-08-16","close":2707.6638},{"date":"2018-08-17","close":2676.127},{"date":"2018-08-20","close":2631.0742},{"date":"2018-08-21","close":2590.5269},{"date":"2018-08-22","close":2563.4951},{"date":"2018-08-23","close":2622.0635},{"date":"2018-08-24","close":2599.5374},{"date":"2018-08-27","close":2540.969},{"date":"2018-08-28","close":2540.969},{"date":"2018-08-29","close":2545.4741},{"date":"2018-08-30","close":2590.5269},{"date":"2018-08-31","close":2586.0215},{"date":"2018-09-03","close":2554.4844},{"date":"2018-09-04","close":2558.99},{"date":"2018-09-05","close":2608.5479},{"date":"2018-09-06","close":2739.2},{"date":"2018-09-07","close":2680.6323},{"date":"2018-09-10","close":2716.6741},{"date":"2018-09-11","close":2725.6848},{"date":"2018-09-12","close":2739.2},{"date":"2018-09-13","close":2730.1899},{"date":"2018-09-14","close":2761.7268},{"date":"2018-09-17","close":2761.7268},{"date":"2018-09-18","close":2716.6741},{"date":"2018-09-19","close":2707.6638},{"date":"2018-09-20","close":2631.0742},{"date":"2018-09-21","close":2617.5583},{"date":"2018-09-27","close":2685.1377},{"date":"2018-09-28","close":2833.8113},{"date":"2018-10-01","close":2847.3271},{"date":"2018-10-02","close":2878.8635},{"date":"2018-10-04","close":2698.6533},{"date":"2018-10-05","close":2640.085},{"date":"2018-10-08","close":2509.4319},{"date":"2018-10-10","close":2401.3054},{"date":"2018-10-11","close":2239.1162},{"date":"2018-10-12","close":2324.7163},{"date":"2018-10-15","close":2288.6741},{"date":"2018-10-16","close":2284.1687},{"date":"2018-10-17","close":2333.7268},{"date":"2018-10-18","close":2351.7478},{"date":"2018-10-19","close":2369.7686},{"date":"2018-10-22","close":2342.7371},{"date":"2018-10-23","close":2257.1372},{"date":"2018-10-24","close":2234.6111},{"date":"2018-10-25","close":2189.5581},{"date":"2018-10-26","close":2171.5371},{"date":"2018-10-29","close":2027.369},{"date":"2018-10-30","close":2076.9265},{"date":"2018-10-31","close":2094.948},{"date":"2018-11-01","close":2090.4426},{"date":"2018-11-02","close":2167.0317},{"date":"2018-11-05","close":2126.4846},{"date":"2018-11-06","close":2149.0107},{"date":"2018-11-07","close":2153.5161},{"date":"2018-11-08","close":2180.5474},{"date":"2018-11-09","close":2189.5581},{"date":"2018-11-12","close":2176.0422},{"date":"2018-11-13","close":2167.0317},{"date":"2018-11-14","close":2167.0317},{"date":"2018-11-15","close":2207.5798},{"date":"2018-11-16","close":2270.6531},{"date":"2018-11-19","close":2297.6846},{"date":"2018-11-20","close":2275.1584},{"date":"2018-11-21","close":2266.1475},{"date":"2018-11-22","close":2257.1372},{"date":"2018-11-23","close":2252.6318},{"date":"2018-11-26","close":2266.1475},{"date":"2018-11-27","close":2243.6216},{"date":"2018-11-28","close":2252.6318},{"date":"2018-11-29","close":2275.1584},{"date":"2018-11-30","close":2279.6638},{"date":"2018-12-03","close":2306.6951},{"date":"2018-12-04","close":2288.6741},{"date":"2018-12-05","close":2288.6741},{"date":"2018-12-06","close":2275.1584},{"date":"2018-12-07","close":2275.1584},{"date":"2018-12-10","close":2270.6531},{"date":"2018-12-11","close":2234.6111},{"date":"2018-12-12","close":2243.6216},{"date":"2018-12-13","close":2270.6531},{"date":"2018-12-14","close":2279.6638},{"date":"2018-12-17","close":2423.832},{"date":"2018-12-18","close":2392.2952},{"date":"2018-12-19","close":2338.2319},{"date":"2018-12-20","close":2315.7058},{"date":"2018-12-21","close":2288.6741},{"date":"2018-12-24","close":2243.6216},{"date":"2018-12-26","close":2176.0422},{"date":"2018-12-27","close":2291.0554},{"date":"2018-12-28","close":2291.0554},{"date":"2019-01-02","close":2300.2563},{"date":"2019-01-03","close":2231.2488},{"date":"2019-01-04","close":2217.447},{"date":"2019-01-07","close":2217.447},{"date":"2019-01-08","close":2263.4524},{"date":"2019-01-09","close":2318.6582},{"date":"2019-01-10","close":2360.063},{"date":"2019-01-11","close":2360.063},{"date":"2019-01-14","close":2360.063},{"date":"2019-01-15","close":2373.8645},{"date":"2019-01-16","close":2410.6685},{"date":"2019-01-17","close":2410.6685},{"date":"2019-01-18","close":2392.2664},{"date":"2019-01-21","close":2640.6941},{"date":"2019-01-22","close":2576.2869},{"date":"2019-01-23","close":2580.8877},{"date":"2019-01-24","close":2576.2869},{"date":"2019-01-25","close":2557.885},{"date":"2019-01-28","close":2479.6765},{"date":"2019-01-29","close":2475.0759},{"date":"2019-01-30","close":2498.0786},{"date":"2019-01-31","close":2557.885},{"date":"2019-02-01","close":2567.0859},{"date":"2019-02-07","close":2603.8904},{"date":"2019-02-08","close":2534.8823},{"date":"2019-02-11","close":2521.0808},{"date":"2019-02-12","close":2516.4805},{"date":"2019-02-13","close":2567.0859},{"date":"2019-02-14","close":2590.0884},{"date":"2019-02-15","close":2636.0938},{"date":"2019-02-18","close":2636.0938},{"date":"2019-02-19","close":2631.4929},{"date":"2019-02-20","close":2783.3098},{"date":"2019-02-21","close":2806.3125},{"date":"2019-02-22","close":2769.5085},{"date":"2019-02-25","close":2746.5061},{"date":"2019-02-26","close":2741.9055},{"date":"2019-02-27","close":2686.6995},{"date":"2019-02-28","close":2553.2847},{"date":"2019-03-04","close":2599.2893},{"date":"2019-03-05","close":2571.6865},{"date":"2019-03-06","close":2571.6865},{"date":"2019-03-07","close":2507.2793},{"date":"2019-03-08","close":2488.8772},{"date":"2019-03-11","close":2475.0759},{"date":"2019-03-12","close":2502.679},{"date":"2019-03-13","close":2493.4778},{"date":"2019-03-14","close":2553.2847},{"date":"2019-03-15","close":2539.4829},{"date":"2019-03-18","close":2539.4829},{"date":"2019-03-19","close":2571.6865},{"date":"2019-03-20","close":2567.0859},{"date":"2019-03-21","close":2521.0808},{"date":"2019-03-22","close":2626.8928},{"date":"2019-03-25","close":2594.689},{"date":"2019-03-26","close":2539.4829},{"date":"2019-03-27","close":2484.2771},{"date":"2019-03-28","close":2401.4675},{"date":"2019-03-29","close":2456.6733},{"date":"2019-04-01","close":2548.6841},{"date":"2019-04-02","close":2548.6841},{"date":"2019-04-03","close":2585.488},{"date":"2019-04-04","close":2576.2869},{"date":"2019-04-05","close":2613.0913},{"date":"2019-04-08","close":2649.895},{"date":"2019-04-09","close":2659.0962},{"date":"2019-04-10","close":2649.895},{"date":"2019-04-11","close":2705.1016},{"date":"2019-04-12","close":2843.1167},{"date":"2019-04-15","close":2861.5188},{"date":"2019-04-16","close":2852.3179},{"date":"2019-04-17","close":2916.7251},{"date":"2019-04-18","close":2999.5342},{"date":"2019-04-19","close":2999.5342},{"date":"2019-04-22","close":2902.9236},{"date":"2019-04-23","close":2907.5239},{"date":"2019-04-24","close":2843.1167},{"date":"2019-04-25","close":2820.1143},{"date":"2019-04-26","close":2783.3098},{"date":"2019-04-29","close":2838.5161},{"date":"2019-04-30","close":2787.9106},{"date":"2019-05-02","close":2810.9133},{"date":"2019-05-03","close":2797.1116},{"date":"2019-05-07","close":2787.9106},{"date":"2019-05-08","close":2732.7043},{"date":"2019-05-09","close":2663.6965},{"date":"2019-05-10","close":2659.0962},{"date":"2019-05-13","close":2622.2922},{"date":"2019-05-14","close":2580.8877},{"date":"2019-05-15","close":2682.0989},{"date":"2019-05-16","close":2732.7043},{"date":"2019-05-17","close":2764.9082},{"date":"2019-05-20","close":2691.3},{"date":"2019-05-21","close":2682.0989},{"date":"2019-05-22","close":2659.0962},{"date":"2019-05-23","close":2636.0938},{"date":"2019-05-24","close":2590.0884},{"date":"2019-05-27","close":2594.689},{"date":"2019-05-28","close":2631.4929},{"date":"2019-05-29","close":2608.4905},{"date":"2019-05-30","close":2585.488},{"date":"2019-05-31","close":2608.4905},{"date":"2019-06-03","close":2603.8904},{"date":"2019-06-04","close":2801.7122},{"date":"2019-06-05","close":2677.4988},{"date":"2019-06-07","close":2852.3179},{"date":"2019-06-10","close":2769.5085},{"date":"2019-06-11","close":2815.5137},{"date":"2019-06-12","close":2792.511},{"date":"2019-06-13","close":2838.5161},{"date":"2019-06-14","close":2792.511},{"date":"2019-06-17","close":2801.7122},{"date":"2019-06-18","close":2755.7073},{"date":"2019-06-19","close":2760.3076},{"date":"2019-06-20","close":2778.7097},{"date":"2019-06-21","close":2847.7173},{"date":"2019-06-24","close":2824.7146},{"date":"2019-06-25","close":2774.1089},{"date":"2019-06-26","close":2774.1089},{"date":"2019-06-27","close":2769.5085},{"date":"2019-06-28","close":2714.3022},{"date":"2019-07-01","close":2746.5061},{"date":"2019-07-02","close":2769.5085},{"date":"2019-07-03","close":2718.9031},{"date":"2019-07-04","close":2723.5034},{"date":"2019-07-05","close":2778.7097},{"date":"2019-07-08","close":2636.0938},{"date":"2019-07-09","close":2553.2847},{"date":"2019-07-10","close":2590.0884},{"date":"2019-07-11","close":2608.4905},{"date":"2019-07-12","close":2613.0913},{"date":"2019-07-15","close":2645.2947},{"date":"2019-07-16","close":2668.2971},{"date":"2019-07-17","close":2686.6995},{"date":"2019-07-18","close":2728.104},{"date":"2019-07-19","close":2755.7073},{"date":"2019-07-22","close":2778.7097},{"date":"2019-07-23","close":2709.7021},{"date":"2019-07-24","close":2626.8928},{"date":"2019-07-25","close":2576.2869},{"date":"2019-07-26","close":2539.4829},{"date":"2019-07-29","close":2392.2664},{"date":"2019-07-30","close":2493.4778},{"date":"2019-07-31","close":2475.0759},{"date":"2019-08-01","close":2452.073},{"date":"2019-08-02","close":2470.4756},{"date":"2019-08-05","close":2318.6582},{"date":"2019-08-06","close":2176.0422},{"date":"2019-08-07","close":2258.8516},{"date":"2019-08-08","close":2360.063},{"date":"2019-08-09","close":2401.4675},{"date":"2019-08-12","close":2424.47},{"date":"2019-08-13","close":2507.2793},{"date":"2019-08-14","close":2410.6685},{"date":"2019-08-16","close":2318.6582},{"date":"2019-08-19","close":2364.6633},{"date":"2019-08-20","close":2433.6709},{"date":"2019-08-21","close":2419.8696},{"date":"2019-08-22","close":2383.0654},{"date":"2019-08-23","close":2410.6685},{"date":"2019-08-26","close":2277.2539},{"date":"2019-08-27","close":2281.8542},{"date":"2019-08-28","close":2314.0576},{"date":"2019-08-29","close":2245.0498},{"date":"2019-08-30","close":2300.2563},{"date":"2019-09-02","close":2318.6582},{"date":"2019-09-03","close":2373.8645},{"date":"2019-09-04","close":2396.8669},{"date":"2019-09-05","close":2387.666},{"date":"2019-09-06","close":2378.4651},{"date":"2019-09-09","close":2332.4597},{"date":"2019-09-10","close":2346.2615},{"date":"2019-09-11","close":2392.2664},{"date":"2019-09-16","close":2406.0684},{"date":"2019-09-17","close":2810.9133},{"date":"2019-09-18","close":2718.9031},{"date":"2019-09-19","close":2594.689},{"date":"2019-09-20","close":2544.0837},{"date":"2019-09-23","close":2553.2847},{"date":"2019-09-24","close":2571.6865},{"date":"2019-09-25","close":2576.2869},{"date":"2019-09-26","close":2511.8799},{"date":"2019-09-27","close":2470.4756},{"date":"2019-09-30","close":2392.2664},{"date":"2019-10-01","close":2424.47},{"date":"2019-10-02","close":2378.4651},{"date":"2019-10-04","close":2364.6633},{"date":"2019-10-07","close":2327.8591},{"date":"2019-10-08","close":2327.8591},{"date":"2019-10-10","close":2318.6582},{"date":"2019-10-11","close":2300.2563},{"date":"2019-10-14","close":2341.6611},{"date":"2019-10-15","close":2360.063},{"date":"2019-10-16","close":2373.8645},{"date":"2019-10-17","close":2350.8618},{"date":"2019-10-18","close":2378.4651},{"date":"2019-10-21","close":2323.259},{"date":"2019-10-22","close":2309.4573},{"date":"2019-10-23","close":2295.656},{"date":"2019-10-24","close":2291.0554},{"date":"2019-10-25","close":2263.4524},{"date":"2019-10-28","close":2268.0527},{"date":"2019-10-29","close":2277.2539},{"date":"2019-10-30","close":2277.2539},{"date":"2019-10-31","close":2300.2563},{"date":"2019-11-01","close":2304.8569},{"date":"2019-11-04","close":2355.4626},{"date":"2019-11-05","close":2323.259},{"date":"2019-11-06","close":2346.2615},{"date":"2019-11-07","close":2346.2615},{"date":"2019-11-08","close":2350.8618},{"date":"2019-11-11","close":2341.6611},{"date":"2019-11-12","close":2346.2615},{"date":"2019-11-13","close":2350.8618},{"date":"2019-11-14","close":2314.0576},{"date":"2019-11-15","close":2304.8569},{"date":"2019-11-18","close":2304.8569},{"date":"2019-11-19","close":2277.2539},{"date":"2019-11-20","close":2263.4524},{"date":"2019-11-21","close":2203.6455},{"date":"2019-11-22","close":2203.6455},{"date":"2019-11-25","close":2203.6455},{"date":"2019-11-26","close":2226.6479},{"date":"2019-11-27","close":2208.2461},{"date":"2019-11-28","close":2208.2461},{"date":"2019-11-29","close":2185.2434},{"date":"2019-12-02","close":2171.4419},{"date":"2019-12-03","close":2171.4419},{"date":"2019-12-04","close":2157.6404},{"date":"2019-12-05","close":2143.8389},{"date":"2019-12-06","close":2143.8389},{"date":"2019-12-09","close":2185.2434},{"date":"2019-12-10","close":2194.4443},{"date":"2019-12-11","close":2166.8416},{"date":"2019-12-12","close":2171.4419},{"date":"2019-12-13","close":2217.447},{"date":"2019-12-16","close":2222.0474},{"date":"2019-12-17","close":2249.6506},{"date":"2019-12-18","close":2254.2515},{"date":"2019-12-19","close":2263.4524},{"date":"2019-12-20","close":2258.8516},{"date":"2019-12-23","close":2245.0498},{"date":"2019-12-24","close":2226.6479},{"date":"2019-12-26","close":2231.2488},{"date":"2019-12-27","close":2311.9531},{"date":"2019-12-30","close":2335.6902},{"date":"2020-01-02","close":2345.1851},{"date":"2020-01-03","close":2345.1851},{"date":"2020-01-06","close":2288.2166},{"date":"2020-01-07","close":2297.7112},{"date":"2020-01-08","close":2226.5012},{"date":"2020-01-09","close":2269.2275},{"date":"2020-01-10","close":2288.2166},{"date":"2020-01-13","close":2316.7004},{"date":"2020-01-14","close":2316.7004},{"date":"2020-01-15","close":2316.7004},{"date":"2020-01-16","close":2345.1851},{"date":"2020-01-17","close":2345.1851},{"date":"2020-01-20","close":3047.7908},{"date":"2020-01-21","close":2957.5911},{"date":"2020-01-22","close":3090.5166},{"date":"2020-01-23","close":2952.8438},{"date":"2020-01-28","close":3702.9233},{"date":"2020-01-29","close":3133.2427},{"date":"2020-01-30","close":2952.8438},{"date":"2020-01-31","close":3019.3066},{"date":"2020-02-03","close":2506.5942},{"date":"2020-02-04","close":2549.3206},{"date":"2020-02-05","close":2653.7617},{"date":"2020-02-06","close":2620.5303},{"date":"2020-02-07","close":2653.7617},{"date":"2020-02-10","close":2644.2671},{"date":"2020-02-11","close":2568.3096},{"date":"2020-02-12","close":2516.0889},{"date":"2020-02-13","close":2516.0889},{"date":"2020-02-14","close":2501.8467},{"date":"2020-02-17","close":2554.0676},{"date":"2020-02-18","close":2634.7725},{"date":"2020-02-19","close":2739.2136},{"date":"2020-02-20","close":3513.0298},{"date":"2020-02-21","close":3484.5459},{"date":"2020-02-24","close":2952.8438},{"date":"2020-02-25","close":2838.908},{"date":"2020-02-26","close":2981.3276},{"date":"2020-02-27","close":2895.8757},{"date":"2020-02-28","close":2758.2031},{"date":"2020-03-02","close":2634.7725},{"date":"2020-03-03","close":2786.687},{"date":"2020-03-04","close":2762.9509},{"date":"2020-03-05","close":2705.9824},{"date":"2020-03-06","close":2857.8972},{"date":"2020-03-09","close":2857.8972},{"date":"2020-03-10","close":2696.4878},{"date":"2020-03-11","close":2772.4453},{"date":"2020-03-12","close":2772.4453},{"date":"2020-03-13","close":2288.2166},{"date":"2020-03-16","close":2155.2913},{"date":"2020-03-17","close":2074.5864},{"date":"2020-03-18","close":2046.1024},{"date":"2020-03-19","close":1661.5681},{"date":"2020-03-20","close":1761.2622},{"date":"2020-03-23","close":1656.8207},{"date":"2020-03-24","close":1766.0096},{"date":"2020-03-25","close":1865.7035},{"date":"2020-03-26","close":1898.9348},{"date":"2020-03-27","close":2008.1237},{"date":"2020-03-30","close":2126.8071},{"date":"2020-03-31","close":2179.0278},{"date":"2020-04-01","close":2179.0278},{"date":"2020-04-02","close":2326.1956},{"date":"2020-04-03","close":2444.8787},{"date":"2020-04-06","close":2549.3206},{"date":"2020-04-07","close":2582.5518},{"date":"2020-04-08","close":2549.3206},{"date":"2020-04-09","close":2653.7617},{"date":"2020-04-10","close":2530.3306},{"date":"2020-04-13","close":2454.3735},{"date":"2020-04-14","close":2535.0779},{"date":"2020-04-16","close":2558.8152},{"date":"2020-04-17","close":2620.5303},{"date":"2020-04-20","close":2611.0356},{"date":"2020-04-21","close":2573.0569},{"date":"2020-04-22","close":2558.8152},{"date":"2020-04-23","close":2620.5303},{"date":"2020-04-24","close":2549.3206},{"date":"2020-04-27","close":2672.7507},{"date":"2020-04-28","close":2611.0356},{"date":"2020-04-29","close":2634.7725},{"date":"2020-05-04","close":2658.5088},{"date":"2020-05-06","close":2705.9824},{"date":"2020-05-07","close":2696.4878},{"date":"2020-05-08","close":2710.7297},{"date":"2020-05-11","close":2772.4453},{"date":"2020-05-12","close":2701.2349},{"date":"2020-05-13","close":2701.2349},{"date":"2020-05-14","close":2758.2031},{"date":"2020-05-15","close":2781.9397},{"date":"2020-05-18","close":2729.719},{"date":"2020-05-19","close":2596.7937},{"date":"2020-05-20","close":2620.5303},{"date":"2020-05-21","close":2630.0251},{"date":"2020-05-22","close":2573.0569},{"date":"2020-05-25","close":2596.7937},{"date":"2020-05-26","close":2601.5408},{"date":"2020-05-27","close":2611.0356},{"date":"2020-05-28","close":2705.9824},{"date":"2020-05-29","close":2639.5195},{"date":"2020-06-01","close":2686.9932},{"date":"2020-06-02","close":2649.0142},{"date":"2020-06-03","close":2625.2778},{"date":"2020-06-04","close":2639.5195},{"date":"2020-06-05","close":2720.2244},{"date":"2020-06-08","close":2682.2454},{"date":"2020-06-09","close":2772.4453},{"date":"2020-06-10","close":2691.7402},{"date":"2020-06-11","close":2644.2671},{"date":"2020-06-12","close":2573.0569},{"date":"2020-06-15","close":2335.6902},{"date":"2020-06-16","close":2430.637},{"date":"2020-06-17","close":2397.4055},{"date":"2020-06-18","close":2397.4055},{"date":"2020-06-19","close":2478.1101},{"date":"2020-06-22","close":2463.8682},{"date":"2020-06-23","close":2421.1421},{"date":"2020-06-24","close":2454.3735},{"date":"2020-06-25","close":2416.395},{"date":"2020-06-26","close":2397.4055},{"date":"2020-06-29","close":2359.4268},{"date":"2020-06-30","close":2468.6152},{"date":"2020-07-01","close":2430.637},{"date":"2020-07-02","close":2497.0996},{"date":"2020-07-03","close":2520.8359},{"date":"2020-07-06","close":2535.0779},{"date":"2020-07-07","close":2506.5942},{"date":"2020-07-08","close":2625.2778},{"date":"2020-07-09","close":2592.0464},{"date":"2020-07-10","close":3156.9792},{"date":"2020-07-13","close":3712.418},{"date":"2020-07-14","close":3517.7769},{"date":"2020-07-15","close":3641.2078},{"date":"2020-07-16","close":3522.5244},{"date":"2020-07-17","close":3702.9233},{"date":"2020-07-20","close":3024.054},{"date":"2020-07-21","close":3209.2002},{"date":"2020-07-22","close":3199.7053},{"date":"2020-07-23","close":3384.8518},{"date":"2020-07-24","close":3280.4102},{"date":"2020-07-27","close":3337.3782},{"date":"2020-07-28","close":3522.5244},{"date":"2020-07-29","close":3650.7026},{"date":"2020-07-30","close":3527.2717},{"date":"2020-07-31","close":3522.5244},{"date":"2020-08-03","close":3683.9341},{"date":"2020-08-04","close":3569.9976},{"date":"2020-08-05","close":3569.9976},{"date":"2020-08-06","close":3593.7346},{"date":"2020-08-07","close":3565.2505},{"date":"2020-08-10","close":3873.8276},{"date":"2020-08-11","close":3598.4819},{"date":"2020-08-12","close":3356.3674},{"date":"2020-08-13","close":3484.5459},{"date":"2020-08-14","close":3513.0298},{"date":"2020-08-18","close":3304.147},{"date":"2020-08-19","close":3342.1257},{"date":"2020-08-20","close":3456.0618},{"date":"2020-08-21","close":3346.8728},{"date":"2020-08-24","close":3308.894},{"date":"2020-08-25","close":3418.0828},{"date":"2020-08-26","close":3318.3892},{"date":"2020-08-27","close":3242.4314},{"date":"2020-08-28","close":3247.179},{"date":"2020-08-31","close":3232.937},{"date":"2020-09-01","close":3270.9155},{"date":"2020-09-02","close":3237.6841},{"date":"2020-09-03","close":3242.4314},{"date":"2020-09-04","close":3171.2214},{"date":"2020-09-07","close":3232.937},{"date":"2020-09-08","close":3190.2107},{"date":"2020-09-09","close":3123.7483},{"date":"2020-09-10","close":3194.958},{"date":"2020-09-11","close":3147.4846},{"date":"2020-09-14","close":3275.6628},{"date":"2020-09-15","close":3631.7131},{"date":"2020-09-16","close":3669.6919},{"date":"2020-09-17","close":3541.5139},{"date":"2020-09-18","close":3427.5779},{"date":"2020-09-21","close":3327.8835},{"date":"2020-09-22","close":3147.4846},{"date":"2020-09-23","close":3228.1895},{"date":"2020-09-24","close":3152.2319},{"date":"2020-09-25","close":3057.2854},{"date":"2020-09-28","close":3100.0112},{"date":"2020-09-29","close":3232.937},{"date":"2020-10-05","close":3270.9155},{"date":"2020-10-06","close":3289.9045},{"date":"2020-10-07","close":3384.8518},{"date":"2020-10-08","close":3342.1257},{"date":"2020-10-12","close":3394.3464},{"date":"2020-10-13","close":3342.1257},{"date":"2020-10-14","close":3289.9045},{"date":"2020-10-15","close":3275.6628},{"date":"2020-10-16","close":3166.4739},{"date":"2020-10-19","close":3137.9902},{"date":"2020-10-20","close":3114.2534},{"date":"2020-10-21","close":3175.9688},{"date":"2020-10-22","close":3199.7053},{"date":"2020-10-23","close":3199.7053},{"date":"2020-10-26","close":3033.5486},{"date":"2020-10-27","close":2976.5806},{"date":"2020-10-28","close":3019.3066},{"date":"2020-10-29","close":2981.3276},{"date":"2020-10-30","close":2919.6125},{"date":"2020-11-02","close":2948.0962},{"date":"2020-11-03","close":3009.812},{"date":"2020-11-04","close":2981.3276},{"date":"2020-11-05","close":3062.0327},{"date":"2020-11-06","close":3019.3066},{"date":"2020-11-09","close":3095.2639},{"date":"2020-11-10","close":3142.7373},{"date":"2020-11-11","close":3114.2534},{"date":"2020-11-12","close":3152.2319},{"date":"2020-11-13","close":3175.9688},{"date":"2020-11-16","close":3175.9688},{"date":"2020-11-17","close":3104.7588},{"date":"2020-11-18","close":3133.2427},{"date":"2020-11-19","close":3175.9688},{"date":"2020-11-20","close":3228.1895},{"date":"2020-11-23","close":3175.9688},{"date":"2020-11-24","close":3199.7053},{"date":"2020-11-25","close":3128.4954},{"date":"2020-11-26","close":3133.2427},{"date":"2020-11-27","close":3199.7053},{"date":"2020-11-30","close":3190.2107},{"date":"2020-12-01","close":3342.1257},{"date":"2020-12-02","close":3342.1257},{"date":"2020-12-03","close":3275.6628},{"date":"2020-12-04","close":3204.4529},{"date":"2020-12-07","close":3232.937},{"date":"2020-12-08","close":3251.9265},{"date":"2020-12-09","close":3275.6628},{"date":"2020-12-10","close":3237.6841},{"date":"2020-12-11","close":3308.894},{"date":"2020-12-14","close":3228.1895},{"date":"2020-12-15","close":3156.9792},{"date":"2020-12-16","close":3166.4739},{"date":"2020-12-17","close":3180.7161},{"date":"2020-12-18","close":3123.7483},{"date":"2020-12-21","close":3199.7053},{"date":"2020-12-22","close":3095.2639},{"date":"2020-12-23","close":3076.2744},{"date":"2020-12-24","close":3085.7693},{"date":"2020-12-28","close":3095.2639},{"date":"2020-12-29","close":3196.5107},{"date":"2020-12-30","close":3196.5107},{"date":"2021-01-04","close":3225.4387},{"date":"2021-01-05","close":3302.5793},{"date":"2021-01-06","close":3288.1152},{"date":"2021-01-07","close":3317.043},{"date":"2021-01-08","close":3350.792},{"date":"2021-01-11","close":3548.4646},{"date":"2021-01-12","close":4088.4482},{"date":"2021-01-13","close":4252.3716},{"date":"2021-01-14","close":4049.8779},{"date":"2021-01-15","close":4136.6616},{"date":"2021-01-18","close":3866.6692},{"date":"2021-01-19","close":4059.5208},{"date":"2021-01-20","close":4208.9805},{"date":"2021-01-21","close":4507.8999},{"date":"2021-01-22","close":4464.5088},{"date":"2021-01-25","close":4372.9038},{"date":"2021-01-26","close":4228.2651},{"date":"2021-01-27","close":4127.0186},{"date":"2021-01-28","close":3948.6311},{"date":"2021-01-29","close":3842.563},{"date":"2021-02-01","close":3871.4907},{"date":"2021-02-02","close":4001.6653},{"date":"2021-02-03","close":3948.6311},{"date":"2021-02-04","close":4088.4482},{"date":"2021-02-05","close":4247.5508},{"date":"2021-02-08","close":4045.0569},{"date":"2021-02-09","close":3847.384},{"date":"2021-02-10","close":3900.4182},{"date":"2021-02-15","close":4136.6616},{"date":"2021-02-16","close":4165.5889},{"date":"2021-02-17","close":3992.0227},{"date":"2021-02-18","close":3900.4182},{"date":"2021-02-19","close":3847.384},{"date":"2021-02-22","close":3919.7034},{"date":"2021-02-23","close":3765.4224},{"date":"2021-02-24","close":3519.5369},{"date":"2021-02-25","close":3596.6775},{"date":"2021-02-26","close":3466.5029},{"date":"2021-03-02","close":3447.2178},{"date":"2021-03-03","close":3485.7881},{"date":"2021-03-04","close":3519.5369},{"date":"2021-03-05","close":3567.7498},{"date":"2021-03-08","close":3485.7881},{"date":"2021-03-09","close":4098.0913},{"date":"2021-03-10","close":3852.2056},{"date":"2021-03-11","close":4628.4316},{"date":"2021-03-12","close":4464.5088},{"date":"2021-03-15","close":4392.1895},{"date":"2021-03-16","close":4454.8657},{"date":"2021-03-17","close":4339.1553},{"date":"2021-03-18","close":4368.083},{"date":"2021-03-19","close":4440.4019},{"date":"2021-03-22","close":4454.8657},{"date":"2021-03-23","close":4305.4062},{"date":"2021-03-24","close":4681.4658},{"date":"2021-03-25","close":4527.1851},{"date":"2021-03-26","close":4512.7212},{"date":"2021-03-29","close":4483.7935},{"date":"2021-03-30","close":4425.9385},{"date":"2021-03-31","close":4392.1895},{"date":"2021-04-01","close":4556.1128},{"date":"2021-04-02","close":4585.04},{"date":"2021-04-05","close":5206.9863},{"date":"2021-04-06","close":5216.6289},{"date":"2021-04-07","close":5129.8452},{"date":"2021-04-08","close":5158.7734},{"date":"2021-04-09","close":5197.3438},{"date":"2021-04-12","close":5187.7012},{"date":"2021-04-13","close":5052.7051},{"date":"2021-04-14","close":4985.2075},{"date":"2021-04-15","close":4927.3516},{"date":"2021-04-16","close":5014.1348},{"date":"2021-04-19","close":5158.7734},{"date":"2021-04-20","close":5206.9863},{"date":"2021-04-21","close":5091.2754},{"date":"2021-04-22","close":5380.5522},{"date":"2021-04-23","close":5216.6289},{"date":"2021-04-26","close":5149.1304},{"date":"2021-04-27","close":5216.6289},{"date":"2021-04-28","close":5052.7051},{"date":"2021-04-29","close":4956.2793},{"date":"2021-04-30","close":4908.0669},{"date":"2021-05-03","close":4879.1387},{"date":"2021-05-04","close":4965.9219},{"date":"2021-05-06","close":4975.5645},{"date":"2021-05-07","close":5052.7051},{"date":"2021-05-10","close":5004.4922},{"date":"2021-05-11","close":4946.6372},{"date":"2021-05-12","close":4908.0669},{"date":"2021-05-13","close":4879.1387},{"date":"2021-05-14","close":5149.1304},{"date":"2021-05-17","close":5129.8452},{"date":"2021-05-18","close":5380.5522},{"date":"2021-05-20","close":5419.1226},{"date":"2021-05-21","close":5274.4844},{"date":"2021-05-24","close":5149.1304},{"date":"2021-05-25","close":5149.1304},{"date":"2021-05-26","close":5178.0586},{"date":"2021-05-27","close":5264.8418},{"date":"2021-05-28","close":5264.8418},{"date":"2021-05-31","close":5525.1909},{"date":"2021-06-01","close":5689.1143},{"date":"2021-06-02","close":5583.0459},{"date":"2021-06-03","close":5660.187},{"date":"2021-06-04","close":5621.6167},{"date":"2021-06-07","close":6431.5918},{"date":"2021-06-08","close":6904.0771},{"date":"2021-06-09","close":6412.3071},{"date":"2021-06-10","close":6055.5312},{"date":"2021-06-11","close":6267.6685},{"date":"2021-06-14","close":6248.3833},{"date":"2021-06-15","close":5988.0337},{"date":"2021-06-16","close":5988.0337},{"date":"2021-06-17","close":6036.2466},{"date":"2021-06-18","close":6325.5234},{"date":"2021-06-21","close":6142.3154},{"date":"2021-06-22","close":6045.8896},{"date":"2021-06-23","close":6007.3193},{"date":"2021-06-24","close":6344.8091},{"date":"2021-06-25","close":6200.1709},{"date":"2021-06-28","close":6229.0981},{"date":"2021-06-29","close":6421.9497},{"date":"2021-06-30","close":6431.5918},{"date":"2021-07-01","close":6711.2266},{"date":"2021-07-02","close":6730.5117},{"date":"2021-07-05","close":6711.2266},{"date":"2021-07-06","close":6528.0181},{"date":"2021-07-07","close":6508.7329},{"date":"2021-07-08","close":6460.519},{"date":"2021-07-09","close":6441.2344},{"date":"2021-07-12","close":6421.9497},{"date":"2021-07-13","close":6460.519},{"date":"2021-07-14","close":6470.1621},{"date":"2021-07-15","close":6740.1543},{"date":"2021-07-16","close":6595.5156},{"date":"2021-07-19","close":6981.2183},{"date":"2021-07-20","close":6981.2183},{"date":"2021-07-21","close":6942.6475},{"date":"2021-07-22","close":6923.3628},{"date":"2021-07-23","close":6855.8652},{"date":"2021-07-26","close":6769.0815},{"date":"2021-07-27","close":7019.7886},{"date":"2021-07-28","close":6807.6519},{"date":"2021-07-29","close":6807.6519},{"date":"2021-07-30","close":6749.7969},{"date":"2021-08-02","close":6556.9458},{"date":"2021-08-03","close":6537.6602},{"date":"2021-08-04","close":6547.3032},{"date":"2021-08-05","close":6537.6602},{"date":"2021-08-06","close":6528.0181},{"date":"2021-08-09","close":6460.519},{"date":"2021-08-10","close":6258.0259},{"date":"2021-08-11","close":6142.3154},{"date":"2021-08-12","close":6065.1748},{"date":"2021-08-13","close":6007.3193},{"date":"2021-08-17","close":5602.3315},{"date":"2021-08-18","close":5727.6846},{"date":"2021-08-19","close":5399.8374},{"date":"2021-08-20","close":5149.1304},{"date":"2021-08-23","close":5303.4116},{"date":"2021-08-24","close":5409.48},{"date":"2021-08-25","close":5370.9097},{"date":"2021-08-26","close":5322.6968},{"date":"2021-08-27","close":5361.2671},{"date":"2021-08-30","close":5361.2671},{"date":"2021-08-31","close":5284.1265},{"date":"2021-09-01","close":5438.4072},{"date":"2021-09-02","close":5370.9097},{"date":"2021-09-03","close":5419.1226},{"date":"2021-09-06","close":5428.7651},{"date":"2021-09-07","close":5544.4756},{"date":"2021-09-08","close":5467.3354},{"date":"2021-09-09","close":5322.6968},{"date":"2021-09-10","close":5313.0547},{"date":"2021-09-13","close":5255.1992},{"date":"2021-09-14","close":5563.7612},{"date":"2021-09-15","close":5698.7573},{"date":"2021-09-16","close":5727.6846},{"date":"2021-09-17","close":6074.8174},{"date":"2021-09-23","close":5920.5356},{"date":"2021-09-24","close":6209.813},{"date":"2021-09-27","close":6171.2427},{"date":"2021-09-28","close":6065.1748},{"date":"2021-09-29","close":6489.4478},{"date":"2021-09-30","close":6528.0181},{"date":"2021-10-01","close":6151.9575},{"date":"2021-10-05","close":6113.3877},{"date":"2021-10-06","close":5505.9053},{"date":"2021-10-07","close":5496.2632},{"date":"2021-10-08","close":5419.1226},{"date":"2021-10-12","close":5621.6167},{"date":"2021-10-13","close":5631.2593},{"date":"2021-10-14","close":5660.187},{"date":"2021-10-15","close":5689.1143},{"date":"2021-10-18","close":5621.6167},{"date":"2021-10-19","close":5534.8335},{"date":"2021-10-20","close":5534.8335},{"date":"2021-10-21","close":5428.7651},{"date":"2021-10-22","close":5361.2671},{"date":"2021-10-25","close":5390.1953},{"date":"2021-10-26","close":5698.7573},{"date":"2021-10-27","close":5592.6885},{"date":"2021-10-28","close":5505.9053},{"date":"2021-10-29","close":5419.1226},{"date":"2021-11-01","close":5438.4072},{"date":"2021-11-02","close":5486.6206},{"date":"2021-11-03","close":5370.9097},{"date":"2021-11-04","close":5332.3398},{"date":"2021-11-05","close":5197.3438},{"date":"2021-11-08","close":5206.9863},{"date":"2021-11-09","close":5168.416},{"date":"2021-11-10","close":5178.0586},{"date":"2021-11-11","close":5081.6328},{"date":"2021-11-12","close":5322.6968},{"date":"2021-11-15","close":5399.8374},{"date":"2021-11-16","close":5419.1226},{"date":"2021-11-17","close":5284.1265},{"date":"2021-11-18","close":5178.0586},{"date":"2021-11-19","close":5293.7695},{"date":"2021-11-22","close":5534.8335},{"date":"2021-11-23","close":5611.9741},{"date":"2021-11-24","close":5669.8296},{"date":"2021-11-25","close":5515.5479},{"date":"2021-11-26","close":5341.9819},{"date":"2021-11-29","close":5129.8452},{"date":"2021-11-30","close":5043.0625},{"date":"2021-12-01","close":5071.9897},{"date":"2021-12-02","close":5129.8452},{"date":"2021-12-03","close":5216.6289},{"date":"2021-12-06","close":5149.1304},{"date":"2021-12-07","close":5139.4878},{"date":"2021-12-08","close":5043.0625},{"date":"2021-12-09","close":5043.0625},{"date":"2021-12-10","close":5043.0625},{"date":"2021-12-13","close":5043.0625},{"date":"2021-12-14","close":4956.2793},{"date":"2021-12-15","close":4994.8491},{"date":"2021-12-16","close":5004.4922},{"date":"2021-12-17","close":5062.3472},{"date":"2021-12-20","close":4975.5645},{"date":"2021-12-21","close":4965.9219},{"date":"2021-12-22","close":5004.4922},{"date":"2021-12-23","close":4994.8491},{"date":"2021-12-24","close":5062.3472},{"date":"2021-12-27","close":4994.8491},{"date":"2021-12-28","close":5004.4922},{"date":"2021-12-29","close":5033.7012},{"date":"2021-12-30","close":5023.9648},{"date":"2022-01-03","close":6067.0},{"date":"2022-01-04","close":5355.0015},{"date":"2022-01-05","close":5238.1655},{"date":"2022-01-06","close":5062.9106},{"date":"2022-01-07","close":5238.1655},{"date":"2022-01-10","close":5101.8555},{"date":"2022-01-11","close":5101.8555},{"date":"2022-01-12","close":5121.3286},{"date":"2022-01-13","close":5140.8008},{"date":"2022-01-14","close":5121.3286},{"date":"2022-01-17","close":5053.1738},{"date":"2022-01-18","close":4853.5786},{"date":"2022-01-19","close":4741.6099},{"date":"2022-01-20","close":4795.1606},{"date":"2022-01-21","close":4658.8511},{"date":"2022-01-24","close":4400.8374},{"date":"2022-01-25","close":4108.7461},{"date":"2022-01-26","close":4108.7461},{"date":"2022-01-27","close":3909.1509},{"date":"2022-01-28","close":3909.1509},{"date":"2022-02-03","close":4269.3965},{"date":"2022-02-04","close":4332.6831},{"date":"2022-02-07","close":4391.1011},{"date":"2022-02-08","close":4391.1011},{"date":"2022-02-09","close":4391.1011},{"date":"2022-02-10","close":4376.4966},{"date":"2022-02-11","close":4342.4194},{"date":"2022-02-14","close":4167.1646},{"date":"2022-02-15","close":4123.3511},{"date":"2022-02-16","close":4274.2642},{"date":"2022-02-17","close":4264.5283},{"date":"2022-02-18","close":4425.1782},{"date":"2022-02-21","close":4425.1782},{"date":"2022-02-22","close":4425.1782},{"date":"2022-02-23","close":4425.1782},{"date":"2022-02-24","close":4206.1104},{"date":"2022-02-25","close":4293.7373},{"date":"2022-02-28","close":4293.7373},{"date":"2022-03-02","close":4332.6831},{"date":"2022-03-03","close":4395.9697},{"date":"2022-03-04","close":4395.9697},{"date":"2022-03-07","close":4240.1875},{"date":"2022-03-08","close":4142.8237},{"date":"2022-03-10","close":4142.8237},{"date":"2022-03-11","close":4142.8237},{"date":"2022-03-14","close":4133.0869},{"date":"2022-03-15","close":4133.0869},{"date":"2022-03-16","close":4133.0869},{"date":"2022-03-17","close":4133.0869},{"date":"2022-03-18","close":4488.4648},{"date":"2022-03-21","close":4488.4648},{"date":"2022-03-22","close":4761.0835},{"date":"2022-03-23","close":4722.1377},{"date":"2022-03-24","close":4985.0195},{"date":"2022-03-25","close":5179.7466},{"date":"2022-03-28","close":4965.5464},{"date":"2022-03-29","close":5033.7012},{"date":"2022-03-30","close":5023.9648},{"date":"2022-03-31","close":4916.8647},{"date":"2022-04-01","close":4926.6011},{"date":"2022-04-04","close":5121.3286},{"date":"2022-04-05","close":5072.647},{"date":"2022-04-06","close":5033.7012},{"date":"2022-04-07","close":5218.6924},{"date":"2022-04-08","close":5170.0103},{"date":"2022-04-11","close":5218.6924},{"date":"2022-04-12","close":5014.2285},{"date":"2022-04-13","close":5033.7012},{"date":"2022-04-14","close":5023.9648},{"date":"2022-04-15","close":5101.8555},{"date":"2022-04-18","close":5160.2739},{"date":"2022-04-19","close":5549.7285},{"date":"2022-04-20","close":5598.4102},{"date":"2022-04-21","close":5569.2012},{"date":"2022-04-22","close":5578.9375},{"date":"2022-04-25","close":5355.0015},{"date":"2022-04-26","close":5462.1016},{"date":"2022-04-27","close":5403.6831},{"date":"2022-04-28","close":5286.8472},{"date":"2022-04-29","close":5364.7378},{"date":"2022-05-02","close":5539.9922},{"date":"2022-05-03","close":5501.0469},{"date":"2022-05-04","close":5471.8379},{"date":"2022-05-06","close":5637.356},{"date":"2022-05-09","close":6394.0},{"date":"2022-05-10","close":5160.2739},{"date":"2022-05-11","close":5082.3828},{"date":"2022-05-12","close":4994.7559},{"date":"2022-05-13","close":5092.1191},{"date":"2022-05-16","close":5140.8008},{"date":"2022-05-17","close":5247.9014},{"date":"2022-05-18","close":5238.1655},{"date":"2022-05-19","close":5082.3828},{"date":"2022-05-20","close":5121.3286},{"date":"2022-05-23","close":5111.5923},{"date":"2022-05-24","close":4985.0195},{"date":"2022-05-25","close":5296.5835},{"date":"2022-05-26","close":5539.9922},{"date":"2022-05-27","close":5520.5195},{"date":"2022-05-30","close":5452.3652},{"date":"2022-05-31","close":5501.0469},{"date":"2022-06-02","close":5530.2559},{"date":"2022-06-03","close":5403.6831},{"date":"2022-06-07","close":5257.6377},{"date":"2022-06-08","close":5199.2192},{"date":"2022-06-09","close":5111.5923},{"date":"2022-06-10","close":5101.8555},{"date":"2022-06-13","close":4795.1606},{"date":"2022-06-14","close":4697.7969},{"date":"2022-06-15","close":4478.7285},{"date":"2022-06-16","close":4556.6196},{"date":"2022-06-17","close":4605.3013},{"date":"2022-06-20","close":4347.2876},{"date":"2022-06-21","close":4386.2329},{"date":"2022-06-22","close":4069.801},{"date":"2022-06-23","close":3845.8647},{"date":"2022-06-24","close":4089.2739},{"date":"2022-06-27","close":4269.3965},{"date":"2022-06-28","close":4361.8921},{"date":"2022-06-29","close":4415.4419},{"date":"2022-06-30","close":4269.3965},{"date":"2022-07-01","close":4176.9009},{"date":"2022-07-04","close":4055.1965},{"date":"2022-07-05","close":4176.9009},{"date":"2022-07-06","close":4069.801},{"date":"2022-07-07","close":4128.2192},{"date":"2022-07-08","close":4176.9009},{"date":"2022-07-11","close":4186.6372},{"date":"2022-07-12","close":4060.0645},{"date":"2022-07-13","close":4060.0645},{"date":"2022-07-14","close":3748.501},{"date":"2022-07-15","close":3933.4919},{"date":"2022-07-18","close":3938.3601},{"date":"2022-07-19","close":3977.3057},{"date":"2022-07-20","close":3982.1738},{"date":"2022-07-21","close":4011.3828},{"date":"2022-07-22","close":3967.5693},{"date":"2022-07-25","close":3991.9102},{"date":"2022-07-26","close":4055.1965},{"date":"2022-07-27","close":4069.801},{"date":"2022-07-28","close":4303.4736},{"date":"2022-07-29","close":4288.8691},{"date":"2022-08-01","close":4264.5283},{"date":"2022-08-02","close":4215.8462},{"date":"2022-08-03","close":4410.5737},{"date":"2022-08-04","close":4381.3652},{"date":"2022-08-05","close":4444.6514},{"date":"2022-08-08","close":4512.8057},{"date":"2022-08-09","close":4624.7734},{"date":"2022-08-10","close":4576.0918},{"date":"2022-08-11","close":4571.2241},{"date":"2022-08-12","close":4551.751},{"date":"2022-08-16","close":4546.8833},{"date":"2022-08-17","close":4483.5967},{"date":"2022-08-18","close":4512.8057},{"date":"2022-08-19","close":4449.519},{"date":"2022-08-22","close":4298.6055},{"date":"2022-08-23","close":4245.0557},{"date":"2022-08-24","close":4332.6831},{"date":"2022-08-25","close":4352.1558},{"date":"2022-08-26","close":4327.8149},{"date":"2022-08-29","close":4249.9233},{"date":"2022-08-30","close":4274.2642},{"date":"2022-08-31","close":4322.9468},{"date":"2022-09-01","close":4167.1646},{"date":"2022-09-02","close":4128.2192},{"date":"2022-09-05","close":4025.9875},{"date":"2022-09-06","close":4196.3735},{"date":"2022-09-07","close":4079.5374},{"date":"2022-09-08","close":4108.7461},{"date":"2022-09-13","close":4230.4512},{"date":"2022-09-14","close":4220.7144},{"date":"2022-09-15","close":4478.7285},{"date":"2022-09-16","close":4731.8735},{"date":"2022-09-19","close":4868.1831},{"date":"2022-09-20","close":4936.3379},{"date":"2022-09-21","close":4994.7559},{"date":"2022-09-22","close":4916.8647},{"date":"2022-09-23","close":4615.0376},{"date":"2022-09-26","close":4347.2876},{"date":"2022-09-27","close":4327.8149},{"date":"2022-09-28","close":3972.4373},{"date":"2022-09-29","close":3918.8872},{"date":"2022-09-30","close":3909.1509},{"date":"2022-10-04","close":4069.801},{"date":"2022-10-05","close":4050.3284},{"date":"2022-10-06","close":4099.0103},{"date":"2022-10-07","close":4035.7236},{"date":"2022-10-11","close":3889.6782},{"date":"2022-10-12","close":3889.6782},{"date":"2022-10-13","close":3787.4465},{"date":"2022-10-14","close":3889.6782},{"date":"2022-10-17","close":3977.3057},{"date":"2022-10-18","close":4507.9375},{"date":"2022-10-19","close":4376.4966},{"date":"2022-10-20","close":4176.9009},{"date":"2022-10-21","close":4176.9009},{"date":"2022-10-24","close":4210.978},{"date":"2022-10-25","close":4162.2964},{"date":"2022-10-26","close":4172.0327},{"date":"2022-10-27","close":4245.0557},{"date":"2022-10-28","close":4254.792},{"date":"2022-10-31","close":4327.8149},{"date":"2022-11-01","close":4410.5737},{"date":"2022-11-02","close":4322.9468},{"date":"2022-11-03","close":4454.3877},{"date":"2022-11-04","close":4371.6284},{"date":"2022-11-07","close":4366.7603},{"date":"2022-11-08","close":4347.2876},{"date":"2022-11-09","close":4430.0469},{"date":"2022-11-10","close":4405.7061},{"date":"2022-11-11","close":4468.9922},{"date":"2022-11-14","close":4512.8057},{"date":"2022-11-15","close":4473.8599},{"date":"2022-11-16","close":4439.7832},{"date":"2022-11-17","close":4410.5737},{"date":"2022-11-18","close":4361.8921},{"date":"2022-11-21","close":4259.6597},{"date":"2022-11-22","close":4264.5283},{"date":"2022-11-23","close":4332.6831},{"date":"2022-11-24","close":4454.3877},{"date":"2022-11-25","close":4464.124},{"date":"2022-11-28","close":4434.9146},{"date":"2022-11-29","close":4468.9922},{"date":"2022-11-30","close":4493.333},{"date":"2022-12-01","close":4532.2783},{"date":"2022-12-02","close":4561.4873},{"date":"2022-12-05","close":4405.7061},{"date":"2022-12-06","close":4298.6055},{"date":"2022-12-07","close":4274.2642},{"date":"2022-12-08","close":4167.1646},{"date":"2022-12-09","close":4176.9009},{"date":"2022-12-12","close":4225.5825},{"date":"2022-12-13","close":4449.519},{"date":"2022-12-14","close":4342.4194},{"date":"2022-12-15","close":4517.6738},{"date":"2022-12-16","close":4342.4194},{"date":"2022-12-19","close":4303.4736},{"date":"2022-12-20","close":4288.8691},{"date":"2022-12-21","close":4269.3965},{"date":"2022-12-22","close":4357.0239},{"date":"2022-12-23","close":4254.792},{"date":"2022-12-26","close":4254.792},{"date":"2022-12-27","close":4293.7373},{"date":"2022-12-28","close":4273.9956},{"date":"2022-12-29","close":4254.2544},{"date":"2023-01-02","close":4106.1948},{"date":"2023-01-03","close":4135.8066},{"date":"2023-01-04","close":4244.3838},{"date":"2023-01-05","close":4195.0308},{"date":"2023-01-06","close":4264.125},{"date":"2023-01-09","close":4313.4785},{"date":"2023-01-10","close":4323.3491},{"date":"2023-01-11","close":4328.2842},{"date":"2023-01-12","close":4348.0259},{"date":"2023-01-13","close":4422.0562},{"date":"2023-01-16","close":4392.4443},{"date":"2023-01-17","close":4422.0562},{"date":"2023-01-18","close":4338.1553},{"date":"2023-01-19","close":4303.6079},{"date":"2023-01-20","close":4318.4136},{"date":"2023-01-25","close":4338.1553},{"date":"2023-01-26","close":4392.4443},{"date":"2023-01-27","close":4323.3491},{"date":"2023-01-30","close":4308.543},{"date":"2023-01-31","close":4308.543},{"date":"2023-02-01","close":4293.7373},{"date":"2023-02-02","close":4367.7676},{"date":"2023-02-03","close":4333.2197},{"date":"2023-02-06","close":4407.25},{"date":"2023-02-07","close":4431.9268},{"date":"2023-02-08","close":4446.7329},{"date":"2023-02-09","close":4476.3447},{"date":"2023-02-10","close":4422.0562},{"date":"2023-02-13","close":4471.4092},{"date":"2023-02-14","close":4609.5986},{"date":"2023-02-15","close":4678.6929},{"date":"2023-02-16","close":4698.4341},{"date":"2023-02-17","close":4792.2056},{"date":"2023-02-20","close":4890.9126},{"date":"2023-02-21","close":5004.4248},{"date":"2023-02-22","close":4964.9424},{"date":"2023-02-23","close":4876.1064},{"date":"2023-02-24","close":4905.7183},{"date":"2023-02-27","close":5034.0371},{"date":"2023-02-28","close":4935.3306},{"date":"2023-03-02","close":4974.813},{"date":"2023-03-03","close":5162.3555},{"date":"2023-03-06","close":5241.3203},{"date":"2023-03-07","close":5497.958},{"date":"2023-03-08","close":5379.5103},{"date":"2023-03-09","close":5162.3555},{"date":"2023-03-10","close":5122.8726},{"date":"2023-03-13","close":5014.2954},{"date":"2023-03-14","close":4658.9517},{"date":"2023-03-15","close":4935.3306},{"date":"2023-03-16","close":4708.3047},{"date":"2023-03-17","close":4703.3696},{"date":"2023-03-20","close":4728.0464},{"date":"2023-03-21","close":4737.917},{"date":"2023-03-22","close":4683.6284},{"date":"2023-03-23","close":4836.624},{"date":"2023-03-24","close":4826.7534},{"date":"2023-03-27","close":4728.0464},{"date":"2023-03-28","close":4846.4946},{"date":"2023-03-29","close":5004.4248},{"date":"2023-03-30","close":5014.2954},{"date":"2023-03-31","close":5083.3901},{"date":"2023-04-03","close":5122.8726},{"date":"2023-04-04","close":4974.813},{"date":"2023-04-05","close":5043.9077},{"date":"2023-04-06","close":5063.6489},{"date":"2023-04-07","close":5043.9077},{"date":"2023-04-10","close":5034.0371},{"date":"2023-04-11","close":5231.4497},{"date":"2023-04-12","close":5231.4497},{"date":"2023-04-13","close":5221.5791},{"date":"2023-04-14","close":5221.5791},{"date":"2023-04-17","close":5724.9829},{"date":"2023-04-18","close":6277.7402},{"date":"2023-04-19","close":6554.1187},{"date":"2023-04-20","close":6021.103},{"date":"2023-04-21","close":5971.7495},{"date":"2023-04-24","close":5853.3018},{"date":"2023-04-25","close":5784.207},{"date":"2023-04-26","close":5744.7246},{"date":"2023-04-27","close":6800.8853},{"date":"2023-04-28","close":6712.0493},{"date":"2023-05-02","close":6948.9448},{"date":"2023-05-03","close":6465.2827},{"date":"2023-05-04","close":6248.1284},{"date":"2023-05-08","close":6248.1284},{"date":"2023-05-09","close":6386.3174},{"date":"2023-05-10","close":6850.2383},{"date":"2023-05-11","close":6623.2129},{"date":"2023-05-12","close":6524.5063},{"date":"2023-05-15","close":6169.1626},{"date":"2023-05-16","close":6129.6802},{"date":"2023-05-17","close":6415.9292},{"date":"2023-05-18","close":6277.7402},{"date":"2023-05-19","close":5932.2671},{"date":"2023-05-22","close":6040.8442},{"date":"2023-05-23","close":6277.7402},{"date":"2023-05-24","close":6514.6357},{"date":"2023-05-25","close":6544.2476},{"date":"2023-05-26","close":7274.6768},{"date":"2023-05-30","close":7531.314},{"date":"2023-05-31","close":7205.5825},{"date":"2023-06-01","close":8340.708},{"date":"2023-06-02","close":8676.3105},{"date":"2023-06-05","close":8686.1807},{"date":"2023-06-07","close":9821.3076},{"date":"2023-06-08","close":9722.6006},{"date":"2023-06-09","close":9998.9795},{"date":"2023-06-12","close":10897.209},{"date":"2023-06-13","close":8074.2007},{"date":"2023-06-14","close":8153.1655},{"date":"2023-06-15","close":7630.0205},{"date":"2023-06-16","close":9298.1621},{"date":"2023-06-19","close":9061.2666},{"date":"2023-06-20","close":8745.4053},{"date":"2023-06-21","close":8469.0264},{"date":"2023-06-22","close":8064.3296},{"date":"2023-06-23","close":8054.459},{"date":"2023-06-26","close":7857.0459},{"date":"2023-06-27","close":8103.8125},{"date":"2023-06-28","close":7708.9858},{"date":"2023-06-29","close":7452.3486},{"date":"2023-06-30","close":7472.0898},{"date":"2023-07-03","close":7847.1748},{"date":"2023-07-04","close":7659.6328},{"date":"2023-07-05","close":7639.8916},{"date":"2023-07-06","close":7442.478},{"date":"2023-07-07","close":7689.2446},{"date":"2023-07-10","close":7768.21},{"date":"2023-07-11","close":8390.0615},{"date":"2023-07-12","close":7708.9858},{"date":"2023-07-13","close":7620.1499},{"date":"2023-07-14","close":7462.2192},{"date":"2023-07-17","close":7689.2446},{"date":"2023-07-18","close":7689.2446},{"date":"2023-07-19","close":7689.2446},{"date":"2023-07-20","close":7689.2446},{"date":"2023-07-21","close":7689.2446},{"date":"2023-07-24","close":7689.2446},{"date":"2023-07-25","close":7689.2446},{"date":"2023-07-26","close":7689.2446},{"date":"2023-07-27","close":7689.2446},{"date":"2023-07-28","close":7689.2446},{"date":"2023-07-31","close":7689.2446},{"date":"2023-08-01","close":7689.2446},{"date":"2023-08-02","close":7689.2446},{"date":"2023-08-03","close":7689.2446},{"date":"2023-08-04","close":7689.2446},{"date":"2023-08-07","close":7689.2446},{"date":"2023-08-08","close":7689.2446},{"date":"2023-08-09","close":7689.2446},{"date":"2023-08-10","close":7689.2446},{"date":"2023-08-11","close":7689.2446},{"date":"2023-08-14","close":7689.2446},{"date":"2023-08-16","close":7689.2446},{"date":"2023-08-17","close":7689.2446},{"date":"2023-08-18","close":7689.2446},{"date":"2023-08-21","close":7689.2446},{"date":"2023-08-22","close":7689.2446},{"date":"2023-08-23","close":7689.2446},{"date":"2023-08-24","close":7689.2446},{"date":"2023-08-25","close":7689.2446},{"date":"2023-08-28","close":7689.2446},{"date":"2023-08-29","close":7689.2446},{"date":"2023-08-30","close":7689.2446},{"date":"2023-08-31","close":7689.2446},{"date":"2023-09-01","close":7689.2446},{"date":"2023-09-04","close":7689.2446},{"date":"2023-09-05","close":7689.2446},{"date":"2023-09-06","close":7689.2446},{"date":"2023-09-07","close":7689.2446},{"date":"2023-09-08","close":7689.2446},{"date":"2023-09-11","close":7689.2446},{"date":"2023-09-12","close":7689.2446},{"date":"2023-09-13","close":7689.2446},{"date":"2023-09-14","close":7689.2446},{"date":"2023-09-15","close":7689.2446},{"date":"2023-09-18","close":7689.2446},{"date":"2023-09-19","close":7689.2446},{"date":"2023-09-20","close":7689.2446},{"date":"2023-09-21","close":7689.2446},{"date":"2023-09-22","close":7689.2446},{"date":"2023-09-25","close":7689.2446},{"date":"2023-09-26","close":7689.2446},{"date":"2023-09-27","close":7689.2446},{"date":"2023-10-04","close":7689.2446},{"date":"2023-10-05","close":7689.2446},{"date":"2023-10-06","close":7689.2446},{"date":"2023-10-10","close":7689.2446},{"date":"2023-10-11","close":7689.2446},{"date":"2023-10-12","close":7689.2446},{"date":"2023-10-13","close":7689.2446},{"date":"2023-10-16","close":7689.2446},{"date":"2023-10-17","close":7689.2446},{"date":"2023-10-18","close":7689.2446},{"date":"2023-10-19","close":7689.2446},{"date":"2023-10-20","close":7689.2446},{"date":"2023-10-23","close":7689.2446},{"date":"2023-10-24","close":7689.2446},{"date":"2023-10-25","close":7689.2446},{"date":"2023-10-26","close":7689.2446},{"date":"2023-10-27","close":7689.2446},{"date":"2023-10-30","close":7689.2446},{"date":"2023-10-31","close":7689.2446},{"date":"2023-11-01","close":7689.2446},{"date":"2023-11-02","close":7689.2446},{"date":"2023-11-03","close":7689.2446},{"date":"2023-11-06","close":7689.2446},{"date":"2023-11-07","close":7689.2446},{"date":"2023-11-08","close":7689.2446},{"date":"2023-11-09","close":7689.2446},{"date":"2023-11-10","close":7689.2446},{"date":"2023-11-13","close":7689.2446},{"date":"2023-11-14","close":7689.2446},{"date":"2023-11-15","close":7689.2446},{"date":"2023-11-16","close":7689.2446},{"date":"2023-11-17","close":7689.2446},{"date":"2023-11-20","close":7689.2446},{"date":"2023-11-21","close":7689.2446},{"date":"2023-11-22","close":7689.2446},{"date":"2023-11-23","close":7689.2446},{"date":"2023-11-24","close":7689.2446},{"date":"2023-11-27","close":7689.2446},{"date":"2023-11-28","close":7689.2446},{"date":"2023-11-29","close":7689.2446},{"date":"2023-11-30","close":7689.2446},{"date":"2023-12-01","close":7689.2446},{"date":"2023-12-04","close":7689.2446},{"date":"2023-12-05","close":7689.2446},{"date":"2023-12-06","close":7689.2446},{"date":"2023-12-07","close":7689.2446},{"date":"2023-12-08","close":7689.2446},{"date":"2023-12-11","close":7689.2446},{"date":"2023-12-12","close":7689.2446},{"date":"2023-12-13","close":7689.2446},{"date":"2023-12-14","close":7689.2446},{"date":"2023-12-15","close":7689.2446},{"date":"2023-12-18","close":7689.2446},{"date":"2023-12-19","close":7689.2446},{"date":"2023-12-20","close":7689.2446},{"date":"2023-12-21","close":7689.2446},{"date":"2023-12-22","close":7689.2446},{"date":"2023-12-26","close":7689.2446},{"date":"2023-12-27","close":7748.9282},{"date":"2023-12-28","close":7748.9282},{"date":"2024-01-02","close":7748.9282},{"date":"2024-01-03","close":7748.9282},{"date":"2024-01-04","close":7748.9282},{"date":"2024-01-05","close":7748.9282},{"date":"2024-01-08","close":7748.9282},{"date":"2024-01-09","close":7748.9282},{"date":"2024-01-10","close":7748.9282},{"date":"2024-01-11","close":7748.9282},{"date":"2024-01-12","close":7748.9282},{"date":"2024-01-15","close":7748.9282},{"date":"2024-01-16","close":7748.9282},{"date":"2024-01-17","close":7748.9282},{"date":"2024-01-18","close":7748.9282},{"date":"2024-01-19","close":7748.9282},{"date":"2024-01-22","close":7748.9282},{"date":"2024-01-23","close":7748.9282},{"date":"2024-01-24","close":7748.9282},{"date":"2024-01-25","close":7748.9282},{"date":"2024-01-26","close":7748.9282},{"date":"2024-01-29","close":7748.9282},{"date":"2024-01-30","close":7748.9282},{"date":"2024-01-31","close":7748.9282},{"date":"2024-02-01","close":7748.9282},{"date":"2024-02-02","close":7748.9282},{"date":"2024-02-05","close":7748.9282},{"date":"2024-02-06","close":7748.9282},{"date":"2024-02-07","close":7748.9282},{"date":"2024-02-08","close":7748.9282},{"date":"2024-02-13","close":7748.9282},{"date":"2024-02-14","close":7748.9282},{"date":"2024-02-15","close":7748.9282},{"date":"2024-02-16","close":7748.9282},{"date":"2024-02-19","close":7748.9282},{"date":"2024-02-20","close":7748.9282},{"date":"2024-02-21","close":7748.9282},{"date":"2024-02-22","close":7748.9282},{"date":"2024-02-23","close":7748.9282},{"date":"2024-02-26","close":7748.9282},{"date":"2024-02-27","close":7748.9282},{"date":"2024-02-28","close":7748.9282},{"date":"2024-02-29","close":7748.9282},{"date":"2024-03-04","close":7748.9282},{"date":"2024-03-05","close":7748.9282},{"date":"2024-03-06","close":7748.9282},{"date":"2024-03-07","close":7748.9282},{"date":"2024-03-08","close":7748.9282},{"date":"2024-03-11","close":7748.9282},{"date":"2024-03-12","close":7748.9282},{"date":"2024-03-13","close":7748.9282},{"date":"2024-03-14","close":7748.9282},{"date":"2024-03-15","close":7748.9282},{"date":"2024-03-18","close":7748.9282},{"date":"2024-03-19","close":7748.9282},{"date":"2024-03-20","close":7748.9282},{"date":"2024-03-21","close":7748.9282},{"date":"2024-03-22","close":7748.9282},{"date":"2024-03-25","close":7748.9282},{"date":"2024-03-26","close":7748.9282},{"date":"2024-03-27","close":7748.9282},{"date":"2024-03-28","close":7748.9282},{"date":"2024-03-29","close":7748.9282},{"date":"2024-04-01","close":7748.9282},{"date":"2024-04-02","close":7748.9282},{"date":"2024-04-03","close":7748.9282},{"date":"2024-04-04","close":7748.9282},{"date":"2024-04-05","close":7748.9282},{"date":"2024-04-08","close":7748.9282},{"date":"2024-04-09","close":7748.9282},{"date":"2024-04-11","close":7748.9282},{"date":"2024-04-12","close":7748.9282},{"date":"2024-04-15","close":7748.9282},{"date":"2024-04-16","close":7748.9282},{"date":"2024-04-17","close":7748.9282},{"date":"2024-04-18","close":7748.9282},{"date":"2024-04-19","close":7748.9282},{"date":"2024-04-22","close":7977.7153},{"date":"2024-04-23","close":8116.9775},{"date":"2024-04-24","close":7977.7153},{"date":"2024-04-25","close":7967.7681},{"date":"2024-04-26","close":7758.8755},{"date":"2024-04-29","close":7589.7715},{"date":"2024-04-30","close":7818.5591},{"date":"2024-05-02","close":7888.1899},{"date":"2024-05-03","close":7957.8208},{"date":"2024-05-07","close":7937.9263},{"date":"2024-05-08","close":7878.2427},{"date":"2024-05-09","close":7679.2974},{"date":"2024-05-10","close":7639.5078},{"date":"2024-05-13","close":7321.1953},{"date":"2024-05-14","close":7341.0898},{"date":"2024-05-16","close":7430.6152},{"date":"2024-05-17","close":7271.459},{"date":"2024-05-20","close":7062.5659},{"date":"2024-05-21","close":6853.6733},{"date":"2024-05-22","close":7927.979},{"date":"2024-05-23","close":8057.2935},{"date":"2024-05-24","close":8534.7627},{"date":"2024-05-27","close":9648.8574},{"date":"2024-05-28","close":10932.0566},{"date":"2024-05-29","close":11170.791},{"date":"2024-05-30","close":11449.3145},{"date":"2024-05-31","close":11678.1025},{"date":"2024-06-03","close":12752.4082},{"date":"2024-06-04","close":13767.0303},{"date":"2024-06-05","close":13209.9824},{"date":"2024-06-07","close":14851.2832},{"date":"2024-06-10","close":15418.2783},{"date":"2024-06-11","close":14940.8086},{"date":"2024-06-12","close":17556.9414},{"date":"2024-06-13","close":17556.9414},{"date":"2024-06-14","close":17009.8418},{"date":"2024-06-17","close":14483.2344},{"date":"2024-06-18","close":14602.6016},{"date":"2024-06-19","close":14821.4414},{"date":"2024-06-20","close":15020.3867},{"date":"2024-06-21","close":15080.0703},{"date":"2024-06-24","close":16293.6387},{"date":"2024-06-25","close":16562.2148},{"date":"2024-06-26","close":16661.6875},{"date":"2024-06-27","close":14523.0234},{"date":"2024-06-28","close":13757.083},{"date":"2024-07-01","close":13080.668},{"date":"2024-07-02","close":13190.0879},{"date":"2024-07-03","close":12483.8311},{"date":"2024-07-04","close":12841.9336},{"date":"2024-07-05","close":12483.8311},{"date":"2024-07-08","close":12931.459},{"date":"2024-07-09","close":12235.1494},{"date":"2024-07-10","close":11877.0479},{"date":"2024-07-11","close":12274.9385},{"date":"2024-07-12","close":11956.626},{"date":"2024-07-15","close":12165.5186},{"date":"2024-07-16","close":11877.0479},{"date":"2024-07-17","close":11140.9492},{"date":"2024-07-18","close":10932.0566},{"date":"2024-07-19","close":10942.0039},{"date":"2024-07-22","close":10942.0039},{"date":"2024-07-23","close":10106.4326},{"date":"2024-07-24","close":9499.6484},{"date":"2024-07-25","close":9519.543},{"date":"2024-07-26","close":9549.3848},{"date":"2024-07-29","close":9688.6465},{"date":"2024-07-30","close":9648.8574},{"date":"2024-07-31","close":9081.8633},{"date":"2024-08-01","close":10365.0615},{"date":"2024-08-02","close":9658.8047},{"date":"2024-08-05","close":8435.29},{"date":"2024-08-06","close":8902.8125},{"date":"2024-08-07","close":8634.2354},{"date":"2024-08-08","close":8425.3428},{"date":"2024-08-09","close":9151.4941},{"date":"2024-08-12","close":8992.3379},{"date":"2024-08-13","close":9101.7578},{"date":"2024-08-14","close":8922.707},{"date":"2024-08-16","close":8853.0762},{"date":"2024-08-19","close":8604.3936},{"date":"2024-08-20","close":9340.4922},{"date":"2024-08-21","close":8952.5488},{"date":"2024-08-22","close":8962.4961},{"date":"2024-08-23","close":8952.5488},{"date":"2024-08-26","close":8594.4463},{"date":"2024-08-27","close":8753.6025},{"date":"2024-08-28","close":8514.8682},{"date":"2024-08-29","close":8465.1318},{"date":"2024-08-30","close":8286.0811},{"date":"2024-09-02","close":8664.0771},{"date":"2024-09-03","close":8703.8662},{"date":"2024-09-04","close":8335.8174},{"date":"2024-09-05","close":8007.5571},{"date":"2024-09-06","close":7699.1919},{"date":"2024-09-09","close":7748.9282},{"date":"2024-09-10","close":7579.8242},{"date":"2024-09-11","close":7758.8755},{"date":"2024-09-12","close":8067.2407},{"date":"2024-09-13","close":8733.708},{"date":"2024-09-19","close":8514.8682},{"date":"2024-09-20","close":8415.3955},{"date":"2024-09-23","close":8554.6572},{"date":"2024-09-24","close":8863.0234},{"date":"2024-09-25","close":8693.9189},{"date":"2024-09-26","close":8972.4434},{"date":"2024-09-27","close":9052.0215},{"date":"2024-09-30","close":8803.3398},{"date":"2024-10-02","close":9052.0215},{"date":"2024-10-04","close":8902.8125},{"date":"2024-10-07","close":10225.7998},{"date":"2024-10-08","close":10365.0615},{"date":"2024-10-10","close":11678.1025},{"date":"2024-10-11","close":11220.5273},{"date":"2024-10-14","close":11170.791},{"date":"2024-10-15","close":10345.167},{"date":"2024-10-16","close":10066.6436},{"date":"2024-10-17","close":9947.2764},{"date":"2024-10-18","close":9798.0674},{"date":"2024-10-21","close":9698.5938},{"date":"2024-10-22","close":9151.4941},{"date":"2024-10-23","close":9549.3848},{"date":"2024-10-24","close":9250.9668},{"date":"2024-10-25","close":9201.2305},{"date":"2024-10-28","close":9559.332},{"date":"2024-10-29","close":10026.8545},{"date":"2024-10-30","close":10106.4326},{"date":"2024-10-31","close":9499.6484},{"date":"2024-11-01","close":9907.4873},{"date":"2024-11-04","close":10474.4814},{"date":"2024-11-05","close":10166.1162},{"date":"2024-11-06","close":9340.4922},{"date":"2024-11-07","close":8932.6543},{"date":"2024-11-08","close":8962.4961},{"date":"2024-11-11","close":9022.1797},{"date":"2024-11-12","close":8743.6553},{"date":"2024-11-13","close":8256.2393},{"date":"2024-11-14","close":8116.9775},{"date":"2024-11-15","close":7778.77},{"date":"2024-11-18","close":7768.8228},{"date":"2024-11-19","close":8057.2935},{"date":"2024-11-20","close":8007.5571},{"date":"2024-11-21","close":8057.2935},{"date":"2024-11-22","close":8067.2407},{"date":"2024-11-25","close":8226.3975},{"date":"2024-11-26","close":8136.8721},{"date":"2024-11-27","close":8186.6084},{"date":"2024-11-28","close":8286.0811},{"date":"2024-11-29","close":8027.4517},{"date":"2024-12-02","close":7898.1372},{"date":"2024-12-03","close":8156.7666},{"date":"2024-12-04","close":7868.2954},{"date":"2024-12-05","close":7818.5591},{"date":"2024-12-06","close":7559.9297},{"date":"2024-12-09","close":6963.0933},{"date":"2024-12-10","close":7480.3516},{"date":"2024-12-11","close":7758.8755},{"date":"2024-12-12","close":7828.5063},{"date":"2024-12-13","close":7748.9282},{"date":"2024-12-16","close":7808.6118},{"date":"2024-12-17","close":7579.8242},{"date":"2024-12-18","close":7609.666},{"date":"2024-12-19","close":7440.5625},{"date":"2024-12-20","close":7201.8281},{"date":"2024-12-23","close":7360.9844},{"date":"2024-12-24","close":7181.9336},{"date":"2024-12-26","close":6963.0933},{"date":"2024-12-27","close":6784.0425},{"date":"2024-12-30","close":7092.4077},{"date":"2025-01-02","close":7002.8823},{"date":"2025-01-03","close":7360.9844},{"date":"2025-01-06","close":7738.981},{"date":"2025-01-07","close":7898.1372},{"date":"2025-01-08","close":7858.3481},{"date":"2025-01-09","close":7967.7681},{"date":"2025-01-10","close":7689.2446},{"date":"2025-01-13","close":7589.7715},{"date":"2025-01-14","close":7768.8228},{"date":"2025-01-15","close":7639.5078},{"date":"2025-01-16","close":7729.0337},{"date":"2025-01-17","close":7589.7715},{"date":"2025-01-20","close":7888.1899},{"date":"2025-01-21","close":7380.8789},{"date":"2025-01-22","close":7370.9316},{"date":"2025-01-23","close":7162.0386},{"date":"2025-01-24","close":7132.1968},{"date":"2025-01-31","close":7022.7769},{"date":"2025-02-03","close":6744.2534},{"date":"2025-02-04","close":6734.3062},{"date":"2025-02-05","close":6843.7261},{"date":"2025-02-06","close":6913.3569},{"date":"2025-02-07","close":6764.1479},{"date":"2025-02-10","close":6803.937},{"date":"2025-02-11","close":7042.6714},{"date":"2025-02-12","close":6823.8315},{"date":"2025-02-13","close":6982.9878},{"date":"2025-02-14","close":6873.5679},{"date":"2025-02-17","close":7012.8296},{"date":"2025-02-18","close":7022.7769},{"date":"2025-02-19","close":7201.8281},{"date":"2025-02-20","close":7152.0913},{"date":"2025-02-21","close":7291.3535},{"date":"2025-02-24","close":7331.1426},{"date":"2025-02-25","close":7331.1426},{"date":"2025-02-26","close":7709.1392},{"date":"2025-02-27","close":7599.7188},{"date":"2025-02-28","close":7271.459},{"date":"2025-03-04","close":6933.2515},{"date":"2025-03-05","close":7022.7769},{"date":"2025-03-06","close":6903.4097},{"date":"2025-03-07","close":6953.146},{"date":"2025-03-10","close":6813.8843},{"date":"2025-03-11","close":6674.6221},{"date":"2025-03-12","close":6774.0952},{"date":"2025-03-13","close":6714.4116},{"date":"2025-03-14","close":6863.6206},{"date":"2025-03-17","close":6813.8843},{"date":"2025-03-18","close":6774.0952},{"date":"2025-03-19","close":6893.4624},{"date":"2025-03-20","close":6823.8315},{"date":"2025-03-21","close":6803.937},{"date":"2025-03-24","close":6684.5693},{"date":"2025-03-25","close":6585.0967},{"date":"2025-03-26","close":6714.4116},{"date":"2025-03-27","close":6455.7822},{"date":"2025-03-28","close":6197.1528},{"date":"2025-03-31","close":6047.9438},{"date":"2025-04-01","close":6047.9438},{"date":"2025-04-02","close":5858.9458},{"date":"2025-04-03","close":5878.8403},{"date":"2025-04-04","close":5928.5767},{"date":"2025-04-07","close":5471.002},{"date":"2025-04-08","close":5421.2656},{"date":"2025-04-09","close":5262.1089},{"date":"2025-04-10","close":5779.3672},{"date":"2025-04-11","close":5759.4727},{"date":"2025-04-14","close":5858.9458},{"date":"2025-04-15","close":5858.9458},{"date":"2025-04-16","close":5769.4199},{"date":"2025-04-17","close":5779.3672},{"date":"2025-04-18","close":5898.7349},{"date":"2025-04-21","close":6057.8911},{"date":"2025-04-22","close":5968.3657},{"date":"2025-04-23","close":6197.1528},{"date":"2025-04-24","close":6167.311},{"date":"2025-04-25","close":7271.459},{"date":"2025-04-28","close":6694.5166},{"date":"2025-04-29","close":6704.4639},{"date":"2025-04-30","close":6485.624},{"date":"2025-05-02","close":6376.2041},{"date":"2025-05-07","close":6276.7314},{"date":"2025-05-08","close":6346.3623},{"date":"2025-05-09","close":6047.9438},{"date":"2025-05-12","close":6077.7856},{"date":"2025-05-13","close":6077.7856},{"date":"2025-05-14","close":6008.1548},{"date":"2025-05-15","close":5948.4712},{"date":"2025-05-16","close":5799.2622},{"date":"2025-05-19","close":5729.6309},{"date":"2025-05-20","close":5679.8945},{"date":"2025-05-21","close":5630.1582},{"date":"2025-05-22","close":5530.6855},{"date":"2025-05-23","close":5431.2129},{"date":"2025-05-26","close":5540.6328},{"date":"2025-05-27","close":5471.002},{"date":"2025-05-28","close":5679.8945},{"date":"2025-05-29","close":5660.0},{"date":"2025-05-30","close":5630.1582},{"date":"2025-06-02","close":5660.0},{"date":"2025-06-04","close":5739.5781},{"date":"2025-06-05","close":5829.104},{"date":"2025-06-09","close":5759.4727},{"date":"2025-06-10","close":5739.5781},{"date":"2025-06-11","close":5729.6309},{"date":"2025-06-12","close":5769.4199},{"date":"2025-06-13","close":5540.6328},{"date":"2025-06-16","close":5858.9458},{"date":"2025-06-17","close":5660.0},{"date":"2025-06-18","close":5650.0527},{"date":"2025-06-19","close":5650.0527},{"date":"2025-06-20","close":5689.8418},{"date":"2025-06-23","close":5530.6855},{"date":"2025-06-24","close":5799.2622},{"date":"2025-06-25","close":6187.2056},{"date":"2025-06-26","close":6037.9966},{"date":"2025-06-27","close":5759.4727},{"date":"2025-06-30","close":5779.3672},{"date":"2025-07-01","close":5819.1567},{"date":"2025-07-02","close":5878.8403},{"date":"2025-07-03","close":6037.9966},{"date":"2025-07-04","close":6077.7856},{"date":"2025-07-07","close":6057.8911},{"date":"2025-07-08","close":6117.5747},{"date":"2025-07-09","close":6097.6802},{"date":"2025-07-10","close":6018.1021},{"date":"2025-07-11","close":6117.5747},{"date":"2025-07-14","close":6047.9438},{"date":"2025-07-15","close":5998.2075},{"date":"2025-07-16","close":5968.3657},{"date":"2025-07-17","close":5928.5767},{"date":"2025-07-18","close":5998.2075},{"date":"2025-07-21","close":6207.1001},{"date":"2025-07-22","close":6047.9438},{"date":"2025-07-23","close":6008.1548},{"date":"2025-07-24","close":5978.313},{"date":"2025-07-25","close":5918.6294},{"date":"2025-07-28","close":5908.6821},{"date":"2025-07-29","close":5858.9458},{"date":"2025-07-30","close":5908.6821},{"date":"2025-07-31","close":5898.7349},{"date":"2025-08-01","close":5679.8945},{"date":"2025-08-04","close":5699.7891},{"date":"2025-08-05","close":5868.8931},{"date":"2025-08-06","close":5968.3657},{"date":"2025-08-07","close":6018.1021},{"date":"2025-08-08","close":5998.2075},{"date":"2025-08-11","close":6366.2568},{"date":"2025-08-12","close":6376.2041},{"date":"2025-08-13","close":6326.4678},{"date":"2025-08-14","close":6236.9419},{"date":"2025-08-18","close":6097.6802},{"date":"2025-08-19","close":6107.6274},{"date":"2025-08-20","close":5988.2603},{"date":"2025-08-21","close":5948.4712},{"date":"2025-08-22","close":5878.8403},{"date":"2025-08-25","close":5998.2075},{"date":"2025-08-26","close":5988.2603},{"date":"2025-08-27","close":5928.5767},{"date":"2025-08-28","close":5868.8931},{"date":"2025-08-29","close":5819.1567},{"date":"2025-09-01","close":5699.7891},{"date":"2025-09-02","close":5689.8418},{"date":"2025-09-03","close":5739.5781},{"date":"2025-09-04","close":5789.3149},{"date":"2025-09-05","close":5799.2622},{"date":"2025-09-08","close":5759.4727},{"date":"2025-09-09","close":5819.1567},{"date":"2025-09-10","close":5829.104},{"date":"2025-09-11","close":5868.8931},{"date":"2025-09-12","close":5868.8931},{"date":"2025-09-15","close":5898.7349},{"date":"2025-09-16","close":5898.7349},{"date":"2025-09-17","close":5839.0513},{"date":"2025-09-18","close":5809.2095},{"date":"2025-09-19","close":5860.0},{"date":"2025-09-22","close":5739.5781},{"date":"2025-09-23","close":5689.8418},{"date":"2025-09-24","close":5620.2109},{"date":"2025-09-25","close":5580.4219},{"date":"2025-09-26","close":5480.9492},{"date":"2025-09-29","close":5480.9492},{"date":"2025-09-30","close":5441.1602},{"date":"2025-10-01","close":5441.1602},{"date":"2025-10-02","close":5520.7383},{"date":"2025-10-10","close":5769.4199},{"date":"2025-10-13","close":5739.5781},{"date":"2025-10-14","close":5699.7891},{"date":"2025-10-15","close":5709.7363},{"date":"2025-10-16","close":5878.8403},{"date":"2025-10-17","close":5908.6821},{"date":"2025-10-20","close":5988.2603},{"date":"2025-10-21","close":5898.7349},{"date":"2025-10-22","close":6028.0493},{"date":"2025-10-23","close":5888.7876},{"date":"2025-10-24","close":6266.7842},{"date":"2025-10-27","close":6386.1514},{"date":"2025-10-28","close":6396.0986},{"date":"2025-10-29","close":6565.2021},{"date":"2025-10-30","close":6266.7842},{"date":"2025-10-31","close":6236.9419},{"date":"2025-11-03","close":6117.5747},{"date":"2025-11-04","close":6008.1548},{"date":"2025-11-05","close":5958.4185},{"date":"2025-11-06","close":5978.313},{"date":"2025-11-07","close":5819.1567},{"date":"2025-11-10","close":5898.7349},{"date":"2025-11-11","close":5968.3657},{"date":"2025-11-12","close":6087.7329},{"date":"2025-11-13","close":6236.9419},{"date":"2025-11-14","close":6147.4165},{"date":"2025-11-17","close":5928.5767},{"date":"2025-11-18","close":5739.5781},{"date":"2025-11-19","close":5729.6309},{"date":"2025-11-20","close":5809.2095},{"date":"2025-11-21","close":5660.0},{"date":"2025-11-24","close":5530.6855},{"date":"2025-11-25","close":5530.6855},{"date":"2025-11-26","close":5848.9985},{"date":"2025-11-27","close":5789.3149},{"date":"2025-11-28","close":5848.9985},{"date":"2025-12-01","close":5908.6821},{"date":"2025-12-02","close":5868.8931},{"date":"2025-12-03","close":5839.0513},{"date":"2025-12-04","close":5749.5254},{"date":"2025-12-05","close":5789.3149},{"date":"2025-12-08","close":5898.7349},{"date":"2025-12-09","close":5868.8931},{"date":"2025-12-10","close":5858.9458},{"date":"2025-12-11","close":6286.6787},{"date":"2025-12-12","close":6177.2583},{"date":"2025-12-15","close":6077.7856},{"date":"2025-12-16","close":5829.104},{"date":"2025-12-17","close":5779.3672},{"date":"2025-12-18","close":5660.0},{"date":"2025-12-19","close":5759.4727},{"date":"2025-12-22","close":5868.8931},{"date":"2025-12-23","close":5789.3149},{"date":"2025-12-24","close":5769.4199},{"date":"2025-12-26","close":5660.0},{"date":"2025-12-29","close":5680.0},{"date":"2025-12-30","close":5630.0},{"date":"2026-01-02","close":5630.0},{"date":"2026-01-05","close":5600.0},{"date":"2026-01-06","close":5530.0},{"date":"2026-01-07","close":5430.0},{"date":"2026-01-08","close":5260.0},{"date":"2026-01-09","close":5180.0},{"date":"2026-01-12","close":5390.0},{"date":"2026-01-13","close":5490.0},{"date":"2026-01-14","close":5360.0},{"date":"2026-01-15","close":5420.0},{"date":"2026-01-16","close":5270.0},{"date":"2026-01-19","close":5620.0},{"date":"2026-01-20","close":5820.0},{"date":"2026-01-21","close":5620.0},{"date":"2026-01-22","close":5960.0},{"date":"2026-01-23","close":5880.0},{"date":"2026-01-26","close":6000.0},{"date":"2026-01-27","close":5890.0},{"date":"2026-01-28","close":5980.0},{"date":"2026-01-29","close":6050.0},{"date":"2026-01-30","close":6100.0},{"date":"2026-02-02","close":5880.0},{"date":"2026-02-03","close":6110.0},{"date":"2026-02-04","close":6730.0},{"date":"2026-02-05","close":6740.0},{"date":"2026-02-06","close":6370.0},{"date":"2026-02-09","close":6430.0},{"date":"2026-02-10","close":6570.0},{"date":"2026-02-11","close":6500.0},{"date":"2026-02-12","close":6760.0},{"date":"2026-02-13","close":6700.0},{"date":"2026-02-19","close":6980.0},{"date":"2026-02-20","close":6970.0},{"date":"2026-02-23","close":6880.0},{"date":"2026-02-24","close":6970.0},{"date":"2026-02-25","close":7060.0},{"date":"2026-02-26","close":6870.0},{"date":"2026-02-27","close":6890.0},{"date":"2026-03-03","close":6610.0},{"date":"2026-03-04","close":5810.0},{"date":"2026-03-05","close":6490.0},{"date":"2026-03-06","close":6900.0},{"date":"2026-03-09","close":6620.0},{"date":"2026-03-10","close":6820.0},{"date":"2026-03-11","close":6740.0},{"date":"2026-03-12","close":7000.0},{"date":"2026-03-13","close":6950.0},{"date":"2026-03-16","close":6630.0},{"date":"2026-03-17","close":6720.0},{"date":"2026-03-18","close":6750.0},{"date":"2026-03-19","close":6550.0},{"date":"2026-03-20","close":6590.0},{"date":"2026-03-23","close":6330.0},{"date":"2026-03-24","close":6390.0},{"date":"2026-03-25","close":6830.0},{"date":"2026-03-26","close":6760.0},{"date":"2026-03-27","close":6760.0},{"date":"2026-03-30","close":6900.0},{"date":"2026-03-31","close":6670.0},{"date":"2026-04-01","close":6890.0},{"date":"2026-04-02","close":6570.0},{"date":"2026-04-03","close":6710.0},{"date":"2026-04-06","close":6570.0},{"date":"2026-04-07","close":6610.0},{"date":"2026-04-08","close":6840.0},{"date":"2026-04-09","close":6690.0},{"date":"2026-04-10","close":6740.0},{"date":"2026-04-13","close":6750.0},{"date":"2026-04-14","close":6880.0},{"date":"2026-04-15","close":6930.0},{"date":"2026-04-16","close":7000.0},{"date":"2026-04-17","close":7970.0},{"date":"2026-04-20","close":7770.0},{"date":"2026-04-21","close":7870.0},{"date":"2026-04-22","close":7810.0},{"date":"2026-04-23","close":7710.0},{"date":"2026-04-24","close":7670.0},{"date":"2026-04-27","close":7590.0},{"date":"2026-04-28","close":7440.0},{"date":"2026-04-29","close":7520.0},{"date":"2026-04-30","close":7330.0},{"date":"2026-05-04","close":7390.0},{"date":"2026-05-06","close":7350.0},{"date":"2026-05-07","close":7130.0},{"date":"2026-05-08","close":6990.0},{"date":"2026-05-11","close":6560.0},{"date":"2026-05-12","close":6370.0},{"date":"2026-05-13","close":6040.0},{"date":"2026-05-14","close":6210.0},{"date":"2026-05-15","close":5950.0},{"date":"2026-05-18","close":5800.0},{"date":"2026-05-19","close":5690.0},{"date":"2026-05-20","close":5550.0},{"date":"2026-05-21","close":5810.0},{"date":"2026-05-22","close":6050.0},{"date":"2026-05-26","close":6130.0},{"date":"2026-05-27","close":5910.0},{"date":"2026-05-28","close":7680.0},{"date":"2026-05-29","close":6980.0},{"date":"2026-06-01","close":6440.0},{"date":"2026-06-02","close":6120.0},{"date":"2026-06-04","close":6000.0},{"date":"2026-06-05","close":5790.0},{"date":"2026-06-08","close":5400.0},{"date":"2026-06-09","close":5510.0},{"date":"2026-06-10","close":5470.0},{"date":"2026-06-11","close":5710.0},{"date":"2026-06-12","close":6240.0},{"date":"2026-06-15","close":6380.0},{"date":"2026-06-16","close":6160.0},{"date":"2026-06-17","close":5990.0},{"date":"2026-06-18","close":5840.0},{"date":"2026-06-19","close":5940.0},{"date":"2026-06-22","close":6200.0},{"date":"2026-06-23","close":5740.0},{"date":"2026-06-24","close":6500.0},{"date":"2026-06-25","close":6400.0},{"date":"2026-06-26","close":6010.0},{"date":"2026-06-29","close":6210.0},{"date":"2026-06-30","close":6120.0},{"date":"2026-07-01","close":5990.0},{"date":"2026-07-02","close":5720.0},{"date":"2026-07-03","close":5880.0},{"date":"2026-07-06","close":5850.0},{"date":"2026-07-07","close":5770.0},{"date":"2026-07-08","close":5540.0},{"date":"2026-07-09","close":5400.0},{"date":"2026-07-10","close":5590.0},{"date":"2026-07-13","close":5300.0},{"date":"2026-07-14","close":5200.0},{"date":"2026-07-15","close":5290.0},{"date":"2026-07-16","close":5170.0},{"date":"2026-07-20","close":5010.0},{"date":"2026-07-21","close":4960.0},{"date":"2026-07-22","close":4955.0},{"date":"2026-07-23","close":5130.0},{"date":"2026-07-24","close":4905.0},{"date":"2026-07-27","close":4760.0},{"date":"2026-07-28","close":4505.0},{"date":"2026-07-29","close":4310.0},{"date":"2026-07-30","close":4235.0},{"date":"2026-07-31","close":4545.0},{"date":"2026-08-03","close":4610.0},{"date":"2026-08-04","close":4840.0},{"date":"2026-08-05","close":5060.0},{"date":"2026-08-06","close":5140.0},{"date":"2026-08-07","close":5180.0},{"date":"2026-08-10","close":5280.0},{"date":"2026-08-11","close":5250.0},{"date":"2026-08-12","close":5100.0},{"date":"2026-08-13","close":5090.0},{"date":"2026-08-14","close":5130.0},{"date":"2026-08-18","close":5090.0},{"date":"2026-08-19","close":4925.0},{"date":"2026-08-20","close":5020.0},{"date":"2026-08-21","close":4860.0},{"date":"2026-08-24","close":4990.0},{"date":"2026-08-25","close":5070.0},{"date":"2026-08-26","close":5060.0},{"date":"2026-08-27","close":5110.0},{"date":"2026-08-28","close":5140.0},{"date":"2026-08-31","close":5200.0},{"date":"2026-09-01","close":5190.0},{"date":"2026-09-02","close":4990.0},{"date":"2026-09-03","close":5000.0},{"date":"2026-09-04","close":5100.0},{"date":"2026-09-07","close":5110.0},{"date":"2026-09-08","close":5030.0},{"date":"2026-09-09","close":5120.0},{"date":"2026-09-10","close":5110.0},{"date":"2026-09-11","close":4990.0},{"date":"2026-09-14","close":4870.0},{"date":"2026-09-15","close":4940.0},{"date":"2026-09-16","close":4920.0},{"date":"2026-09-17","close":4885.0},{"date":"2026-09-18","close":4920.0},{"date":"2026-09-21","close":4905.0},{"date":"2026-09-22","close":4830.0},{"date":"2026-09-23","close":5130.0},{"date":"2026-09-28","close":5080.0},{"date":"2026-09-29","close":4990.0},{"date":"2026-09-30","close":5040.0},{"date":"2026-10-01","close":5130.0},{"date":"2026-10-02","close":5280.0},{"date":"2026-10-06","close":5240.0},{"date":"2026-10-07","close":5070.0},{"date":"2026-10-08","close":5080.0},{"date":"2026-10-12","close":4975.0},{"date":"2026-10-13","close":5050.0},{"date":"2026-10-14","close":5100.0},{"date":"2026-10-15","close":4730.0},{"date":"2026-10-16","close":4950.0},{"date":"2026-10-19","close":5140.0},{"date":"2026-10-20","close":4940.0},{"date":"2026-10-21","close":4985.0},{"date":"2026-10-22","close":4835.0},{"date":"2026-10-23","close":4805.0}],"chart_data":[{"date":"2024-10-23","open":9151,"high":9669,"low":8962,"close":9549,"volume":327372,"rsi_14":56.12,"sma_20":9757.0,"sma_60":9153.33,"sma_120":10365.5},{"date":"2024-10-24","open":9629,"high":9629,"low":9102,"close":9251,"volume":192794,"rsi_14":51.62,"sma_20":9792.0,"sma_60":9139.0,"sma_120":10376.17},{"date":"2024-10-25","open":9450,"high":9619,"low":9092,"close":9201,"volume":243019,"rsi_14":52.47,"sma_20":9809.0,"sma_60":9134.0,"sma_120":10386.5},{"date":"2024-10-28","open":9201,"high":9559,"low":9171,"close":9559,"volume":192303,"rsi_14":43.44,"sma_20":9852.5,"sma_60":9134.67,"sma_120":10401.58},{"date":"2024-10-29","open":9569,"high":10146,"low":9350,"close":10027,"volume":464295,"rsi_14":46.88,"sma_20":9905.5,"sma_60":9142.67,"sma_120":10422.0},{"date":"2024-10-30","open":10047,"high":11240,"low":9828,"close":10106,"volume":1522337,"rsi_14":31.19,"sma_20":9958.5,"sma_60":9149.67,"sma_120":10441.17},{"date":"2024-10-31","open":9947,"high":10146,"low":9390,"close":9500,"volume":400519,"rsi_14":30.11,"sma_20":9993.5,"sma_60":9147.17,"sma_120":10454.67},{"date":"2024-11-01","open":9549,"high":10037,"low":9350,"close":9907,"volume":427421,"rsi_14":36.52,"sma_20":10036.5,"sma_60":9161.0,"sma_120":10471.0},{"date":"2024-11-04","open":10276,"high":10753,"low":10077,"close":10474,"volume":642389,"rsi_14":51.46,"sma_20":10115.5,"sma_60":9162.83,"sma_120":10492.25},{"date":"2024-11-05","open":10256,"high":10524,"low":10156,"close":10166,"volume":275684,"rsi_14":51.12,"sma_20":10112.5,"sma_60":9171.33,"sma_120":10511.42},{"date":"2024-11-06","open":10345,"high":10405,"low":9251,"close":9340,"volume":793666,"rsi_14":44.12,"sma_20":10061.0,"sma_60":9186.5,"sma_120":10525.33},{"date":"2024-11-07","open":9271,"high":9340,"low":8873,"close":8933,"volume":416288,"rsi_14":42.02,"sma_20":9923.0,"sma_60":9187.0,"sma_120":10536.17},{"date":"2024-11-08","open":8933,"high":9251,"low":8903,"close":8962,"volume":290413,"rsi_14":43.12,"sma_20":9809.5,"sma_60":9192.5,"sma_120":10549.92},{"date":"2024-11-11","open":8972,"high":9251,"low":8624,"close":9022,"volume":472742,"rsi_14":48.67,"sma_20":9701.5,"sma_60":9202.5,"sma_120":10564.0},{"date":"2024-11-12","open":9022,"high":9390,"low":8714,"close":8744,"volume":539428,"rsi_14":41.51,"sma_20":9621.0,"sma_60":9195.67,"sma_120":10575.0},{"date":"2024-11-13","open":8555,"high":8813,"low":8107,"close":8256,"volume":611708,"rsi_14":39.92,"sma_20":9530.0,"sma_60":9183.33,"sma_120":10583.25},{"date":"2024-11-14","open":8266,"high":8356,"low":8057,"close":8117,"volume":311031,"rsi_14":39.21,"sma_20":9438.0,"sma_60":9166.83,"sma_120":10592.08},{"date":"2024-11-15","open":7809,"high":7998,"low":7411,"close":7779,"volume":648203,"rsi_14":32.21,"sma_20":9336.5,"sma_60":9147.67,"sma_120":10599.83},{"date":"2024-11-18","open":7659,"high":8008,"low":7630,"close":7769,"volume":277078,"rsi_14":25.16,"sma_20":9239.5,"sma_60":9129.5,"sma_120":10598.5},{"date":"2024-11-19","open":8107,"high":8147,"low":7858,"close":8057,"volume":270855,"rsi_14":28.45,"sma_20":9184.5,"sma_60":9120.33,"sma_120":10598.5},{"date":"2024-11-20","open":8057,"high":8107,"low":7928,"close":8008,"volume":150161,"rsi_14":32.23,"sma_20":9107.0,"sma_60":9098.0,"sma_120":10594.08},{"date":"2024-11-21","open":7938,"high":8137,"low":7938,"close":8057,"volume":142613,"rsi_14":25.91,"sma_20":9047.0,"sma_60":9083.0,"sma_120":10580.75},{"date":"2024-11-22","open":8117,"high":8306,"low":8057,"close":8067,"volume":153280,"rsi_14":13.33,"sma_20":8990.0,"sma_60":9068.0,"sma_120":10556.75},{"date":"2024-11-25","open":8037,"high":8316,"low":8037,"close":8226,"volume":166944,"rsi_14":19.05,"sma_20":8923.0,"sma_60":9055.83,"sma_120":10532.08},{"date":"2024-11-26","open":8226,"high":8296,"low":7998,"close":8137,"volume":200902,"rsi_14":24.9,"sma_20":8828.0,"sma_60":9048.17,"sma_120":10504.33},{"date":"2024-11-27","open":8405,"high":8415,"low":8077,"close":8187,"volume":223180,"rsi_14":31.71,"sma_20":8731.5,"sma_60":9038.67,"sma_120":10475.08},{"date":"2024-11-28","open":8555,"high":8953,"low":8207,"close":8286,"volume":732399,"rsi_14":33.96,"sma_20":8670.5,"sma_60":9034.83,"sma_120":10437.67},{"date":"2024-11-29","open":8256,"high":8256,"low":7988,"close":8027,"volume":221848,"rsi_14":28.45,"sma_20":8576.0,"sma_60":9027.5,"sma_120":10389.58},{"date":"2024-12-02","open":8077,"high":8207,"low":7898,"close":7898,"volume":264928,"rsi_14":30.41,"sma_20":8446.5,"sma_60":9021.0,"sma_120":10345.08},{"date":"2024-12-03","open":7898,"high":8207,"low":7898,"close":8157,"volume":183117,"rsi_14":47.42,"sma_20":8345.5,"sma_60":9012.5,"sma_120":10289.0},{"date":"2024-12-04","open":7918,"high":8107,"low":7829,"close":7868,"volume":337021,"rsi_14":44.02,"sma_20":8271.5,"sma_60":8998.5,"sma_120":10225.75},{"date":"2024-12-05","open":7878,"high":7958,"low":7799,"close":7819,"volume":120890,"rsi_14":51.11,"sma_20":8215.5,"sma_60":8989.83,"sma_120":10166.08},{"date":"2024-12-06","open":7819,"high":7868,"low":7381,"close":7560,"volume":561268,"rsi_14":44.88,"sma_20":8145.0,"sma_60":8982.33,"sma_120":10082.33},{"date":"2024-12-09","open":7351,"high":7361,"low":6963,"close":6963,"volume":452851,"rsi_14":26.69,"sma_20":8041.5,"sma_60":8970.0,"sma_120":9993.58},{"date":"2024-12-10","open":6963,"high":7510,"low":6963,"close":7480,"volume":272696,"rsi_14":40.64,"sma_20":7978.0,"sma_60":8965.5,"sma_120":9913.75},{"date":"2024-12-11","open":7480,"high":7838,"low":7480,"close":7759,"volume":183292,"rsi_14":45.1,"sma_20":7953.0,"sma_60":8968.5,"sma_120":9857.42},{"date":"2024-12-12","open":7908,"high":7908,"low":7640,"close":7829,"volume":174948,"rsi_14":46.15,"sma_20":7938.5,"sma_60":8969.67,"sma_120":9800.67},{"date":"2024-12-13","open":7759,"high":7868,"low":7709,"close":7749,"volume":150587,"rsi_14":42.11,"sma_20":7937.0,"sma_60":8964.33,"sma_120":9741.42},{"date":"2024-12-16","open":7799,"high":7938,"low":7769,"close":7809,"volume":158439,"rsi_14":44.52,"sma_20":7939.0,"sma_60":8948.83,"sma_120":9681.0},{"date":"2024-12-17","open":7809,"high":7848,"low":7530,"close":7580,"volume":183727,"rsi_14":40.44,"sma_20":7915.0,"sma_60":8933.17,"sma_120":9618.17},{"date":"2024-12-18","open":7530,"high":7659,"low":7520,"close":7610,"volume":119250,"rsi_14":39.1,"sma_20":7895.0,"sma_60":8919.67,"sma_120":9545.42},{"date":"2024-12-19","open":7490,"high":7530,"low":7321,"close":7441,"volume":130567,"rsi_14":40.26,"sma_20":7864.0,"sma_60":8901.0,"sma_120":9469.0},{"date":"2024-12-20","open":7460,"high":7460,"low":7152,"close":7202,"volume":173748,"rsi_14":38.85,"sma_20":7820.5,"sma_60":8873.17,"sma_120":9389.75},{"date":"2024-12-23","open":7152,"high":7361,"low":7092,"close":7361,"volume":141730,"rsi_14":36.84,"sma_20":7777.0,"sma_60":8850.83,"sma_120":9329.75},{"date":"2024-12-24","open":7281,"high":7451,"low":7132,"close":7182,"volume":141878,"rsi_14":38.23,"sma_20":7729.0,"sma_60":8820.83,"sma_120":9274.67},{"date":"2024-12-26","open":7182,"high":7192,"low":6943,"close":6963,"volume":219405,"rsi_14":36.13,"sma_20":7667.5,"sma_60":8785.83,"sma_120":9223.42},{"date":"2024-12-27","open":6943,"high":7102,"low":6515,"close":6784,"volume":243080,"rsi_14":37.09,"sma_20":7592.0,"sma_60":8752.0,"sma_120":9169.75},{"date":"2024-12-30","open":6774,"high":7172,"low":6714,"close":7092,"volume":166503,"rsi_14":52.38,"sma_20":7545.0,"sma_60":8719.17,"sma_120":9124.58},{"date":"2025-01-02","open":7073,"high":7142,"low":6923,"close":7003,"volume":109401,"rsi_14":39.57,"sma_20":7500.0,"sma_60":8687.33,"sma_120":9075.67},{"date":"2025-01-03","open":6973,"high":7411,"low":6973,"close":7361,"volume":214584,"rsi_14":41.6,"sma_20":7460.0,"sma_60":8639.33,"sma_120":9032.75},{"date":"2025-01-06","open":7411,"high":7789,"low":7212,"close":7739,"volume":334898,"rsi_14":48.33,"sma_20":7453.5,"sma_60":8595.33,"sma_120":8989.25},{"date":"2025-01-07","open":7739,"high":8117,"low":7659,"close":7898,"volume":322541,"rsi_14":52.71,"sma_20":7457.5,"sma_60":8532.0,"sma_120":8952.92},{"date":"2025-01-08","open":7809,"high":7938,"low":7759,"close":7858,"volume":120655,"rsi_14":50.91,"sma_20":7472.5,"sma_60":8475.67,"sma_120":8919.25},{"date":"2025-01-09","open":7858,"high":7968,"low":7749,"close":7968,"volume":137390,"rsi_14":57.41,"sma_20":7523.0,"sma_60":8422.0,"sma_120":8883.17},{"date":"2025-01-10","open":7958,"high":7978,"low":7620,"close":7689,"volume":191425,"rsi_14":51.39,"sma_20":7533.5,"sma_60":8377.5,"sma_120":8847.42},{"date":"2025-01-13","open":7620,"high":7819,"low":7580,"close":7590,"volume":109790,"rsi_14":52.67,"sma_20":7525.0,"sma_60":8336.0,"sma_120":8809.08},{"date":"2025-01-14","open":7570,"high":7779,"low":7570,"close":7769,"volume":105392,"rsi_14":60.36,"sma_20":7522.0,"sma_60":8299.5,"sma_120":8774.67},{"date":"2025-01-15","open":7789,"high":7819,"low":7620,"close":7640,"volume":83732,"rsi_14":55.15,"sma_20":7516.5,"sma_60":8263.33,"sma_120":8745.33},{"date":"2025-01-16","open":7729,"high":7799,"low":7669,"close":7729,"volume":132123,"rsi_14":60.46,"sma_20":7512.5,"sma_60":8230.33,"sma_120":8718.5},{"date":"2025-01-17","open":7729,"high":7749,"low":7590,"close":7590,"volume":88279,"rsi_14":62.35,"sma_20":7513.0,"sma_60":8204.17,"sma_120":8690.42},{"date":"2025-01-20","open":7580,"high":7978,"low":7550,"close":7888,"volume":236984,"rsi_14":70.79,"sma_20":7527.0,"sma_60":8176.33,"sma_120":8664.83},{"date":"2025-01-21","open":7918,"high":7918,"low":7212,"close":7381,"volume":413971,"rsi_14":55.05,"sma_20":7524.0,"sma_60":8145.0,"sma_120":8642.0},{"date":"2025-01-22","open":7431,"high":7520,"low":7321,"close":7371,"volume":137818,"rsi_14":56.63,"sma_20":7532.5,"sma_60":8114.33,"sma_120":8624.17},{"date":"2025-01-23","open":7351,"high":7351,"low":7142,"close":7162,"volume":166262,"rsi_14":46.21,"sma_20":7522.5,"sma_60":8074.17,"sma_120":8604.42},{"date":"2025-01-24","open":7092,"high":7242,"low":7063,"close":7132,"volume":150845,"rsi_14":36.68,"sma_20":7520.0,"sma_60":8025.67,"sma_120":8584.17},{"date":"2025-01-31","open":6933,"high":7102,"low":6933,"close":7023,"volume":113985,"rsi_14":30.36,"sma_20":7523.0,"sma_60":7974.0,"sma_120":8561.83},{"date":"2025-02-03","open":6864,"high":6963,"low":6665,"close":6744,"volume":258350,"rsi_14":27.42,"sma_20":7521.0,"sma_60":7927.83,"sma_120":8537.5},{"date":"2025-02-04","open":6754,"high":6854,"low":6714,"close":6734,"volume":143393,"rsi_14":23.95,"sma_20":7503.0,"sma_60":7874.67,"sma_120":8517.83},{"date":"2025-02-05","open":6744,"high":6903,"low":6655,"close":6844,"volume":191557,"rsi_14":30.77,"sma_20":7495.0,"sma_60":7813.83,"sma_120":8488.33},{"date":"2025-02-06","open":6844,"high":6943,"low":6754,"close":6913,"volume":136770,"rsi_14":34.4,"sma_20":7472.5,"sma_60":7759.33,"sma_120":8465.33},{"date":"2025-02-07","open":6923,"high":6963,"low":6744,"close":6764,"volume":155178,"rsi_14":26.51,"sma_20":7423.5,"sma_60":7716.17,"sma_120":8451.33},{"date":"2025-02-10","open":6635,"high":6854,"low":6545,"close":6804,"volume":166328,"rsi_14":29.61,"sma_20":7368.5,"sma_60":7680.5,"sma_120":8433.75},{"date":"2025-02-11","open":6893,"high":7212,"low":6814,"close":7043,"volume":283043,"rsi_14":34.39,"sma_20":7327.5,"sma_60":7648.33,"sma_120":8420.42},{"date":"2025-02-12","open":6913,"high":7043,"low":6744,"close":6824,"volume":212583,"rsi_14":33.19,"sma_20":7270.0,"sma_60":7611.5,"sma_120":8407.0},{"date":"2025-02-13","open":6824,"high":7003,"low":6824,"close":6983,"volume":156247,"rsi_14":28.84,"sma_20":7234.5,"sma_60":7582.0,"sma_120":8388.83},{"date":"2025-02-14","open":6983,"high":7003,"low":6794,"close":6874,"volume":166580,"rsi_14":35.43,"sma_20":7198.5,"sma_60":7558.83,"sma_120":8371.08},{"date":"2025-02-17","open":6874,"high":7212,"low":6864,"close":7013,"volume":167023,"rsi_14":40.43,"sma_20":7160.5,"sma_60":7540.33,"sma_120":8353.58},{"date":"2025-02-18","open":7023,"high":7122,"low":6844,"close":7023,"volume":130284,"rsi_14":45.83,"sma_20":7129.5,"sma_60":7527.67,"sma_120":8337.67},{"date":"2025-02-19","open":6963,"high":7291,"low":6963,"close":7202,"volume":260454,"rsi_14":51.91,"sma_20":7103.0,"sma_60":7518.17,"sma_120":8323.83},{"date":"2025-02-20","open":7192,"high":7341,"low":7142,"close":7152,"volume":214364,"rsi_14":53.67,"sma_20":7081.0,"sma_60":7503.0,"sma_120":8311.67},{"date":"2025-02-21","open":7152,"high":7311,"low":7112,"close":7291,"volume":198844,"rsi_14":66.87,"sma_20":7051.0,"sma_60":7491.0,"sma_120":8294.5},{"date":"2025-02-24","open":7311,"high":7391,"low":7063,"close":7331,"volume":173877,"rsi_14":68.07,"sma_20":7048.5,"sma_60":7478.83,"sma_120":8280.92},{"date":"2025-02-25","open":7431,"high":7500,"low":7202,"close":7331,"volume":188218,"rsi_14":65.81,"sma_20":7046.5,"sma_60":7466.5,"sma_120":8267.25},{"date":"2025-02-26","open":7311,"high":7819,"low":7311,"close":7709,"volume":486293,"rsi_14":71.51,"sma_20":7074.0,"sma_60":7457.83,"sma_120":8256.83},{"date":"2025-02-27","open":7719,"high":7739,"low":7520,"close":7600,"volume":210006,"rsi_14":73.08,"sma_20":7097.5,"sma_60":7448.83,"sma_120":8248.5},{"date":"2025-02-28","open":7451,"high":7560,"low":7242,"close":7271,"volume":207502,"rsi_14":61.14,"sma_20":7110.0,"sma_60":7433.5,"sma_120":8236.08},{"date":"2025-03-04","open":7212,"high":7212,"low":6913,"close":6933,"volume":216476,"rsi_14":47.51,"sma_20":7119.5,"sma_60":7410.83,"sma_120":8222.83},{"date":"2025-03-05","open":6963,"high":7122,"low":6963,"close":7023,"volume":96032,"rsi_14":54.81,"sma_20":7134.0,"sma_60":7394.0,"sma_120":8210.75},{"date":"2025-03-06","open":7023,"high":7122,"low":6844,"close":6903,"volume":153072,"rsi_14":48.04,"sma_20":7137.0,"sma_60":7377.33,"sma_120":8199.17},{"date":"2025-03-07","open":6893,"high":7013,"low":6764,"close":6953,"volume":112604,"rsi_14":52.02,"sma_20":7139.0,"sma_60":7357.17,"sma_120":8184.83},{"date":"2025-03-10","open":6844,"high":6913,"low":6714,"close":6814,"volume":157190,"rsi_14":44.95,"sma_20":7141.5,"sma_60":7339.5,"sma_120":8169.0},{"date":"2025-03-11","open":6645,"high":6714,"low":6545,"close":6675,"volume":156328,"rsi_14":41.71,"sma_20":7135.0,"sma_60":7320.33,"sma_120":8155.08},{"date":"2025-03-12","open":6714,"high":6834,"low":6695,"close":6774,"volume":100591,"rsi_14":39.41,"sma_20":7121.5,"sma_60":7307.17,"sma_120":8144.75},{"date":"2025-03-13","open":6854,"high":6943,"low":6655,"close":6714,"volume":125452,"rsi_14":39.22,"sma_20":7116.0,"sma_60":7303.0,"sma_120":8136.5},{"date":"2025-03-14","open":6645,"high":6864,"low":6645,"close":6864,"volume":112800,"rsi_14":39.51,"sma_20":7110.0,"sma_60":7292.67,"sma_120":8129.08},{"date":"2025-03-17","open":6963,"high":6973,"low":6794,"close":6814,"volume":108011,"rsi_14":37.38,"sma_20":7107.0,"sma_60":7276.83,"sma_120":8122.67},{"date":"2025-03-18","open":6963,"high":7053,"low":6754,"close":6774,"volume":155933,"rsi_14":36.67,"sma_20":7095.0,"sma_60":7259.17,"sma_120":8114.42},{"date":"2025-03-19","open":6874,"high":6943,"low":6734,"close":6893,"volume":131207,"rsi_14":27.72,"sma_20":7088.5,"sma_60":7244.83,"sma_120":8104.58},{"date":"2025-03-20","open":6874,"high":6963,"low":6814,"close":6824,"volume":124027,"rsi_14":28.33,"sma_20":7069.5,"sma_60":7228.33,"sma_120":8088.58},{"date":"2025-03-21","open":6824,"high":6893,"low":6615,"close":6804,"volume":223903,"rsi_14":34.23,"sma_20":7052.0,"sma_60":7215.33,"sma_120":8074.25},{"date":"2025-03-24","open":6784,"high":6794,"low":6665,"close":6685,"volume":121197,"rsi_14":40.16,"sma_20":7021.5,"sma_60":7199.83,"sma_120":8059.75},{"date":"2025-03-25","open":6764,"high":6804,"low":6585,"close":6585,"volume":143701,"rsi_14":32.81,"sma_20":6984.0,"sma_60":7185.5,"sma_120":8043.25},{"date":"2025-03-26","open":6615,"high":6754,"low":6555,"close":6714,"volume":116681,"rsi_14":42.64,"sma_20":6953.0,"sma_60":7177.33,"sma_120":8025.25},{"date":"2025-03-27","open":6625,"high":6704,"low":6446,"close":6456,"volume":209529,"rsi_14":33.33,"sma_20":6890.0,"sma_60":7162.17,"sma_120":8006.5},{"date":"2025-03-28","open":6366,"high":6466,"low":5968,"close":6197,"volume":352682,"rsi_14":30.86,"sma_20":6819.5,"sma_60":7145.67,"sma_120":7983.25},{"date":"2025-03-31","open":6078,"high":6108,"low":5929,"close":6048,"volume":95076,"rsi_14":30.67,"sma_20":6758.0,"sma_60":7130.33,"sma_120":7958.08},{"date":"2025-04-01","open":5988,"high":6157,"low":5988,"close":6048,"volume":78201,"rsi_14":26.14,"sma_20":6713.5,"sma_60":7118.0,"sma_120":7935.0},{"date":"2025-04-02","open":6058,"high":6137,"low":5809,"close":5859,"volume":160698,"rsi_14":24.1,"sma_20":6655.0,"sma_60":7097.33,"sma_120":7908.25},{"date":"2025-04-03","open":5690,"high":5909,"low":5670,"close":5879,"volume":83187,"rsi_14":17.65,"sma_20":6603.5,"sma_60":7078.5,"sma_120":7882.92},{"date":"2025-04-04","open":5640,"high":5998,"low":5640,"close":5929,"volume":92202,"rsi_14":20.92,"sma_20":6552.0,"sma_60":7054.5,"sma_120":7846.92},{"date":"2025-04-07","open":5670,"high":5759,"low":5421,"close":5471,"volume":198532,"rsi_14":16.41,"sma_20":6484.5,"sma_60":7016.5,"sma_120":7805.92},{"date":"2025-04-08","open":5541,"high":5640,"low":5282,"close":5421,"volume":144686,"rsi_14":10.64,"sma_20":6421.5,"sma_60":6975.0,"sma_120":7753.5},{"date":"2025-04-09","open":5322,"high":5461,"low":5192,"close":5262,"volume":102069,"rsi_14":10.15,"sma_20":6345.5,"sma_60":6931.5,"sma_120":7703.58},{"date":"2025-04-10","open":5600,"high":5819,"low":5451,"close":5779,"volume":161941,"rsi_14":29.15,"sma_20":6298.5,"sma_60":6894.83,"sma_120":7658.42},{"date":"2025-04-11","open":5620,"high":5819,"low":5282,"close":5759,"volume":84414,"rsi_14":30.38,"sma_20":6243.0,"sma_60":6862.5,"sma_120":7620.0},{"date":"2025-04-14","open":5849,"high":6118,"low":5769,"close":5859,"volume":82568,"rsi_14":34.6,"sma_20":6195.0,"sma_60":6833.5,"sma_120":7584.75},{"date":"2025-04-15","open":5909,"high":5948,"low":5829,"close":5859,"volume":76455,"rsi_14":30.8,"sma_20":6149.0,"sma_60":6801.5,"sma_120":7550.5},{"date":"2025-04-16","open":5958,"high":5958,"low":5740,"close":5769,"volume":64628,"rsi_14":33.33,"sma_20":6092.5,"sma_60":6770.17,"sma_120":7516.75},{"date":"2025-04-17","open":5740,"high":5839,"low":5680,"close":5779,"volume":32772,"rsi_14":38.46,"sma_20":6040.0,"sma_60":6737.5,"sma_120":7483.92},{"date":"2025-04-18","open":5859,"high":5948,"low":5720,"close":5899,"volume":87489,"rsi_14":45.81,"sma_20":5994.5,"sma_60":6709.17,"sma_120":7456.67},{"date":"2025-04-21","open":6008,"high":6058,"low":5909,"close":6058,"volume":75321,"rsi_14":50.26,"sma_20":5963.0,"sma_60":6678.5,"sma_120":7427.42},{"date":"2025-04-22","open":6008,"high":6048,"low":5948,"close":5968,"volume":74483,"rsi_14":52.97,"sma_20":5932.0,"sma_60":6654.83,"sma_120":7399.92},{"date":"2025-04-23","open":6018,"high":6237,"low":6018,"close":6197,"volume":115946,"rsi_14":57.77,"sma_20":5906.0,"sma_60":6635.17,"sma_120":7374.75},{"date":"2025-04-24","open":6356,"high":6356,"low":6068,"close":6167,"volume":81278,"rsi_14":55.88,"sma_20":5891.5,"sma_60":6618.5,"sma_120":7346.33},{"date":"2025-04-25","open":6267,"high":7441,"low":6227,"close":7271,"volume":1749446,"rsi_14":83.64,"sma_20":5945.5,"sma_60":6620.83,"sma_120":7323.25},{"date":"2025-04-28","open":7063,"high":7063,"low":6695,"close":6695,"volume":418852,"rsi_14":69.88,"sma_20":5978.0,"sma_60":6615.33,"sma_120":7294.67},{"date":"2025-04-29","open":6834,"high":7212,"low":6615,"close":6704,"volume":420684,"rsi_14":73.62,"sma_20":6011.0,"sma_60":6614.67,"sma_120":7271.25},{"date":"2025-04-30","open":6903,"high":6923,"low":6436,"close":6486,"volume":185632,"rsi_14":62.82,"sma_20":6042.5,"sma_60":6610.5,"sma_120":7242.58},{"date":"2025-05-02","open":6376,"high":6466,"low":6336,"close":6376,"volume":104034,"rsi_14":60.84,"sma_20":6067.5,"sma_60":6602.67,"sma_120":7208.25},{"date":"2025-05-07","open":6227,"high":6416,"low":6167,"close":6277,"volume":120141,"rsi_14":57.34,"sma_20":6085.0,"sma_60":6592.0,"sma_120":7175.67},{"date":"2025-05-08","open":6287,"high":6376,"low":6167,"close":6346,"volume":99256,"rsi_14":58.36,"sma_20":6129.0,"sma_60":6585.0,"sma_120":7150.58},{"date":"2025-05-09","open":6326,"high":6376,"low":6028,"close":6048,"volume":166278,"rsi_14":54.46,"sma_20":6160.5,"sma_60":6572.33,"sma_120":7126.42},{"date":"2025-05-12","open":6068,"high":6128,"low":5978,"close":6078,"volume":103111,"rsi_14":54.75,"sma_20":6201.5,"sma_60":6556.17,"sma_120":7102.25},{"date":"2025-05-13","open":6118,"high":6177,"low":6018,"close":6078,"volume":75495,"rsi_14":52.96,"sma_20":6216.5,"sma_60":6543.67,"sma_120":7077.58},{"date":"2025-05-14","open":6058,"high":6058,"low":5968,"close":6008,"volume":115969,"rsi_14":49.15,"sma_20":6229.0,"sma_60":6527.33,"sma_120":7054.67},{"date":"2025-05-15","open":6038,"high":6038,"low":5919,"close":5948,"volume":85040,"rsi_14":49.66,"sma_20":6233.5,"sma_60":6511.83,"sma_120":7035.33},{"date":"2025-05-16","open":5929,"high":5998,"low":5769,"close":5799,"volume":152514,"rsi_14":42.96,"sma_20":6230.5,"sma_60":6491.5,"sma_120":7015.92},{"date":"2025-05-19","open":5690,"high":5859,"low":5690,"close":5730,"volume":116765,"rsi_14":42.36,"sma_20":6228.5,"sma_60":6469.83,"sma_120":6998.75},{"date":"2025-05-20","open":5700,"high":5829,"low":5640,"close":5680,"volume":99239,"rsi_14":6.04,"sma_20":6223.5,"sma_60":6444.33,"sma_120":6981.25},{"date":"2025-05-21","open":5680,"high":5740,"low":5580,"close":5630,"volume":138739,"rsi_14":8.53,"sma_20":6210.0,"sma_60":6418.83,"sma_120":6960.92},{"date":"2025-05-22","open":5600,"high":5600,"low":5491,"close":5531,"volume":143873,"rsi_14":7.25,"sma_20":6183.5,"sma_60":6389.33,"sma_120":6940.17},{"date":"2025-05-23","open":5551,"high":5551,"low":5381,"close":5431,"volume":72725,"rsi_14":7.94,"sma_20":6156.5,"sma_60":6357.5,"sma_120":6918.17},{"date":"2025-05-26","open":5461,"high":5630,"low":5431,"close":5541,"volume":69946,"rsi_14":16.67,"sma_20":6123.5,"sma_60":6327.5,"sma_120":6897.0},{"date":"2025-05-27","open":5471,"high":5570,"low":5372,"close":5471,"volume":83617,"rsi_14":17.07,"sma_20":6088.5,"sma_60":6290.0,"sma_120":6873.92},{"date":"2025-05-28","open":5541,"high":5789,"low":5302,"close":5680,"volume":173463,"rsi_14":25.55,"sma_20":6008.5,"sma_60":6257.83,"sma_120":6853.33},{"date":"2025-05-29","open":5680,"high":5769,"low":5471,"close":5660,"volume":92624,"rsi_14":32.11,"sma_20":5956.5,"sma_60":6230.83,"sma_120":6832.17},{"date":"2025-05-30","open":5720,"high":5809,"low":5570,"close":5630,"volume":68854,"rsi_14":29.36,"sma_20":5902.5,"sma_60":6209.0,"sma_120":6809.92},{"date":"2025-06-02","open":5750,"high":5779,"low":5640,"close":5660,"volume":65908,"rsi_14":31.25,"sma_20":5861.0,"sma_60":6186.17,"sma_120":6790.08},{"date":"2025-06-04","open":5710,"high":5889,"low":5710,"close":5740,"volume":86990,"rsi_14":38.05,"sma_20":5829.0,"sma_60":6166.67,"sma_120":6772.0},{"date":"2025-06-05","open":5769,"high":5879,"low":5720,"close":5829,"volume":59146,"rsi_14":44.83,"sma_20":5806.5,"sma_60":6147.83,"sma_120":6752.5},{"date":"2025-06-09","open":5879,"high":5879,"low":5670,"close":5759,"volume":122644,"rsi_14":48.15,"sma_20":5777.0,"sma_60":6130.17,"sma_120":6734.83},{"date":"2025-06-10","open":5779,"high":5799,"low":5670,"close":5740,"volume":59072,"rsi_14":50.49,"sma_20":5761.5,"sma_60":6114.5,"sma_120":6717.42},{"date":"2025-06-11","open":5799,"high":5809,"low":5730,"close":5730,"volume":79490,"rsi_14":52.53,"sma_20":5744.0,"sma_60":6097.0,"sma_120":6702.08},{"date":"2025-06-12","open":5710,"high":5879,"low":5710,"close":5769,"volume":154670,"rsi_14":57.14,"sma_20":5728.5,"sma_60":6081.17,"sma_120":6692.08},{"date":"2025-06-13","open":5779,"high":5819,"low":5511,"close":5541,"volume":195951,"rsi_14":50.45,"sma_20":5705.0,"sma_60":6059.0,"sma_120":6675.83},{"date":"2025-06-16","open":5501,"high":5869,"low":5372,"close":5859,"volume":233929,"rsi_14":66.17,"sma_20":5700.5,"sma_60":6043.0,"sma_120":6659.92},{"date":"2025-06-17","open":5909,"high":5909,"low":5610,"close":5660,"volume":122663,"rsi_14":54.23,"sma_20":5693.5,"sma_60":6024.33,"sma_120":6641.75},{"date":"2025-06-18","open":5680,"high":5710,"low":5590,"close":5650,"volume":57303,"rsi_14":56.62,"sma_20":5689.5,"sma_60":6003.5,"sma_120":6624.17},{"date":"2025-06-19","open":5660,"high":5690,"low":5570,"close":5650,"volume":94771,"rsi_14":48.7,"sma_20":5688.0,"sma_60":5983.83,"sma_120":6606.08},{"date":"2025-06-20","open":5660,"high":5769,"low":5580,"close":5690,"volume":88224,"rsi_14":51.28,"sma_20":5691.0,"sma_60":5965.17,"sma_120":6590.25},{"date":"2025-06-23","open":5580,"high":5650,"low":5521,"close":5531,"volume":85186,"rsi_14":46.15,"sma_20":5691.0,"sma_60":5945.83,"sma_120":6572.83},{"date":"2025-06-24","open":5580,"high":6068,"low":5551,"close":5799,"volume":386211,"rsi_14":54.55,"sma_20":5709.5,"sma_60":5932.67,"sma_120":6559.08},{"date":"2025-06-25","open":5809,"high":6884,"low":5759,"close":6187,"volume":1264631,"rsi_14":62.16,"sma_20":5742.0,"sma_60":5923.83,"sma_120":6550.58},{"date":"2025-06-26","open":6108,"high":6197,"low":5978,"close":6038,"volume":142827,"rsi_14":55.5,"sma_20":5770.5,"sma_60":5916.83,"sma_120":6539.5},{"date":"2025-06-27","open":6068,"high":6128,"low":5750,"close":5759,"volume":163431,"rsi_14":50.0,"sma_20":5774.5,"sma_60":5909.5,"sma_120":6527.58},{"date":"2025-06-30","open":5849,"high":6108,"low":5759,"close":5779,"volume":119547,"rsi_14":50.94,"sma_20":5780.5,"sma_60":5905.0,"sma_120":6517.67},{"date":"2025-07-01","open":5849,"high":5939,"low":5769,"close":5819,"volume":72636,"rsi_14":52.09,"sma_20":5790.0,"sma_60":5901.17,"sma_120":6509.58},{"date":"2025-07-02","open":5839,"high":5929,"low":5740,"close":5879,"volume":90441,"rsi_14":52.53,"sma_20":5801.0,"sma_60":5901.5,"sma_120":6499.42},{"date":"2025-07-03","open":5879,"high":6088,"low":5879,"close":6038,"volume":114613,"rsi_14":61.9,"sma_20":5816.0,"sma_60":5904.17,"sma_120":6491.33},{"date":"2025-07-04","open":6068,"high":6118,"low":5968,"close":6078,"volume":72671,"rsi_14":56.04,"sma_20":5828.5,"sma_60":5906.67,"sma_120":6480.58},{"date":"2025-07-07","open":6098,"high":6108,"low":5978,"close":6058,"volume":68883,"rsi_14":62.2,"sma_20":5843.5,"sma_60":5916.5,"sma_120":6466.5},{"date":"2025-07-08","open":6058,"high":6147,"low":6038,"close":6118,"volume":61409,"rsi_14":63.91,"sma_20":5862.5,"sma_60":5928.17,"sma_120":6451.58},{"date":"2025-07-09","open":6147,"high":6167,"low":6068,"close":6098,"volume":34778,"rsi_14":63.16,"sma_20":5881.0,"sma_60":5942.17,"sma_120":6436.83},{"date":"2025-07-10","open":6048,"high":6108,"low":5978,"close":6018,"volume":70062,"rsi_14":59.43,"sma_20":5893.5,"sma_60":5946.17,"sma_120":6420.5},{"date":"2025-07-11","open":6048,"high":6187,"low":6028,"close":6118,"volume":97440,"rsi_14":67.46,"sma_20":5922.5,"sma_60":5952.17,"sma_120":6407.33},{"date":"2025-07-14","open":6177,"high":6187,"low":6048,"close":6048,"volume":55861,"rsi_14":58.39,"sma_20":5932.0,"sma_60":5955.33,"sma_120":6394.42},{"date":"2025-07-15","open":6058,"high":6217,"low":5948,"close":5998,"volume":92862,"rsi_14":41.74,"sma_20":5949.0,"sma_60":5957.67,"sma_120":6379.58},{"date":"2025-07-16","open":5998,"high":6038,"low":5948,"close":5968,"volume":54034,"rsi_14":46.6,"sma_20":5965.0,"sma_60":5961.0,"sma_120":6365.58},{"date":"2025-07-17","open":5978,"high":6008,"low":5919,"close":5929,"volume":79437,"rsi_14":60.76,"sma_20":5979.0,"sma_60":5963.5,"sma_120":6350.5},{"date":"2025-07-18","open":5978,"high":6098,"low":5958,"close":5998,"volume":118029,"rsi_14":63.1,"sma_20":5994.5,"sma_60":5965.17,"sma_120":6337.17},{"date":"2025-07-21","open":6078,"high":6257,"low":6048,"close":6207,"volume":155164,"rsi_14":69.31,"sma_20":6028.5,"sma_60":5967.67,"sma_120":6323.08},{"date":"2025-07-22","open":6227,"high":6257,"low":6038,"close":6048,"volume":94164,"rsi_14":57.66,"sma_20":6041.0,"sma_60":5969.0,"sma_120":6311.92},{"date":"2025-07-23","open":6098,"high":6118,"low":5939,"close":6008,"volume":91378,"rsi_14":48.48,"sma_20":6032.0,"sma_60":5965.83,"sma_120":6300.5},{"date":"2025-07-24","open":6028,"high":6078,"low":5899,"close":5978,"volume":117052,"rsi_14":44.9,"sma_20":6029.0,"sma_60":5962.67,"sma_120":6290.58},{"date":"2025-07-25","open":5958,"high":5978,"low":5869,"close":5919,"volume":46068,"rsi_14":43.14,"sma_20":6037.0,"sma_60":5940.0,"sma_120":6280.42},{"date":"2025-07-28","open":5948,"high":5978,"low":5869,"close":5909,"volume":75111,"rsi_14":39.18,"sma_20":6043.5,"sma_60":5926.83,"sma_120":6271.08},{"date":"2025-07-29","open":5839,"high":5929,"low":5750,"close":5859,"volume":61651,"rsi_14":38.0,"sma_20":6045.5,"sma_60":5912.67,"sma_120":6263.67},{"date":"2025-07-30","open":5869,"high":5988,"low":5859,"close":5909,"volume":71300,"rsi_14":44.33,"sma_20":6047.0,"sma_60":5903.0,"sma_120":6256.75},{"date":"2025-07-31","open":5919,"high":6068,"low":5889,"close":5899,"volume":76985,"rsi_14":37.5,"sma_20":6040.0,"sma_60":5895.0,"sma_120":6248.83},{"date":"2025-08-01","open":5869,"high":5899,"low":5680,"close":5680,"volume":82913,"rsi_14":32.04,"sma_20":6020.0,"sma_60":5885.0,"sma_120":6238.5},{"date":"2025-08-04","open":5670,"high":5730,"low":5600,"close":5700,"volume":40548,"rsi_14":35.0,"sma_20":6002.0,"sma_60":5874.17,"sma_120":6229.58},{"date":"2025-08-05","open":5710,"high":5988,"low":5710,"close":5869,"volume":69789,"rsi_14":45.61,"sma_20":5989.5,"sma_60":5871.17,"sma_120":6221.75},{"date":"2025-08-06","open":5809,"high":6068,"low":5809,"close":5968,"volume":70698,"rsi_14":51.67,"sma_20":5983.0,"sma_60":5869.33,"sma_120":6212.75},{"date":"2025-08-07","open":6028,"high":6058,"low":5919,"close":6018,"volume":67136,"rsi_14":50.85,"sma_20":5983.0,"sma_60":5868.33,"sma_120":6206.0},{"date":"2025-08-08","open":6038,"high":6167,"low":5968,"close":5998,"volume":85960,"rsi_14":39.39,"sma_20":5977.0,"sma_60":5868.17,"sma_120":6197.75},{"date":"2025-08-11","open":6058,"high":6764,"low":6008,"close":6366,"volume":803006,"rsi_14":63.33,"sma_20":5993.0,"sma_60":5875.17,"sma_120":6193.5},{"date":"2025-08-12","open":6406,"high":6625,"low":6346,"close":6376,"volume":263061,"rsi_14":65.81,"sma_20":6012.0,"sma_60":5884.83,"sma_120":6188.17},{"date":"2025-08-13","open":6525,"high":6615,"low":6267,"close":6326,"volume":146325,"rsi_14":64.71,"sma_20":6030.0,"sma_60":5894.83,"sma_120":6182.33},{"date":"2025-08-14","open":6446,"high":6466,"low":6177,"close":6237,"volume":107201,"rsi_14":63.11,"sma_20":6045.5,"sma_60":5904.17,"sma_120":6174.25},{"date":"2025-08-18","open":6187,"high":6267,"low":6058,"close":6098,"volume":86951,"rsi_14":57.04,"sma_20":6050.5,"sma_60":5912.0,"sma_120":6165.42},{"date":"2025-08-19","open":6167,"high":6217,"low":5978,"close":6108,"volume":89860,"rsi_14":59.54,"sma_20":6045.5,"sma_60":5921.67,"sma_120":6155.5},{"date":"2025-08-20","open":5968,"high":6038,"low":5909,"close":5988,"volume":85142,"rsi_14":52.9,"sma_20":6042.5,"sma_60":5931.0,"sma_120":6144.25},{"date":"2025-08-21","open":6038,"high":6058,"low":5929,"close":5948,"volume":59410,"rsi_14":51.77,"sma_20":6039.5,"sma_60":5937.83,"sma_120":6132.67},{"date":"2025-08-22","open":5939,"high":5978,"low":5849,"close":5879,"volume":70502,"rsi_14":57.94,"sma_20":6034.5,"sma_60":5944.67,"sma_120":6117.33},{"date":"2025-08-25","open":5948,"high":6038,"low":5929,"close":5998,"volume":37769,"rsi_14":61.03,"sma_20":6038.5,"sma_60":5950.0,"sma_120":6103.92},{"date":"2025-08-26","open":5998,"high":6028,"low":5948,"close":5988,"volume":29977,"rsi_14":55.0,"sma_20":6042.5,"sma_60":5955.5,"sma_120":6093.17},{"date":"2025-08-27","open":5988,"high":5998,"low":5929,"close":5929,"volume":31638,"rsi_14":48.28,"sma_20":6046.0,"sma_60":5960.5,"sma_120":6084.75},{"date":"2025-08-28","open":5948,"high":5948,"low":5849,"close":5869,"volume":54646,"rsi_14":43.59,"sma_20":6044.0,"sma_60":5964.0,"sma_120":6075.08},{"date":"2025-08-29","open":5869,"high":5929,"low":5799,"close":5819,"volume":62552,"rsi_14":42.5,"sma_20":6040.0,"sma_60":5965.33,"sma_120":6066.0},{"date":"2025-09-01","open":5809,"high":5839,"low":5690,"close":5700,"volume":63510,"rsi_14":14.74,"sma_20":6041.0,"sma_60":5963.17,"sma_120":6055.5},{"date":"2025-09-02","open":5690,"high":5730,"low":5650,"close":5690,"volume":82562,"rsi_14":13.68,"sma_20":6040.5,"sma_60":5962.0,"sma_120":6046.08},{"date":"2025-09-03","open":5670,"high":5789,"low":5650,"close":5740,"volume":34434,"rsi_14":18.95,"sma_20":6034.0,"sma_60":5962.0,"sma_120":6038.25},{"date":"2025-09-04","open":5829,"high":5839,"low":5759,"close":5789,"volume":25536,"rsi_14":25.27,"sma_20":6025.0,"sma_60":5963.0,"sma_120":6030.0},{"date":"2025-09-05","open":5869,"high":5889,"low":5789,"close":5799,"volume":29045,"rsi_14":30.77,"sma_20":6014.0,"sma_60":5963.5,"sma_120":6022.33},{"date":"2025-09-08","open":5799,"high":5819,"low":5750,"close":5759,"volume":28690,"rsi_14":28.4,"sma_20":6002.0,"sma_60":5967.17,"sma_120":6013.08},{"date":"2025-09-09","open":5779,"high":5839,"low":5759,"close":5819,"volume":27888,"rsi_14":38.67,"sma_20":5974.5,"sma_60":5966.5,"sma_120":6004.75},{"date":"2025-09-10","open":5829,"high":5879,"low":5789,"close":5829,"volume":39720,"rsi_14":41.67,"sma_20":5947.0,"sma_60":5969.33,"sma_120":5996.83},{"date":"2025-09-11","open":5909,"high":5909,"low":5799,"close":5869,"volume":47486,"rsi_14":49.28,"sma_20":5924.0,"sma_60":5973.0,"sma_120":5988.25},{"date":"2025-09-12","open":5899,"high":5939,"low":5859,"close":5869,"volume":39879,"rsi_14":38.6,"sma_20":5905.5,"sma_60":5976.67,"sma_120":5980.25},{"date":"2025-09-15","open":5929,"high":6078,"low":5859,"close":5899,"volume":43239,"rsi_14":42.37,"sma_20":5895.5,"sma_60":5980.17,"sma_120":5972.67},{"date":"2025-09-16","open":5899,"high":5948,"low":5879,"close":5899,"volume":69013,"rsi_14":47.17,"sma_20":5885.0,"sma_60":5986.33,"sma_120":5966.08},{"date":"2025-09-17","open":5939,"high":5939,"low":5819,"close":5839,"volume":57566,"rsi_14":47.17,"sma_20":5877.5,"sma_60":5987.0,"sma_120":5959.83},{"date":"2025-09-18","open":5829,"high":5829,"low":5730,"close":5809,"volume":85653,"rsi_14":54.9,"sma_20":5873.5,"sma_60":5981.67,"sma_120":5952.75},{"date":"2025-09-19","open":5920,"high":5940,"low":5810,"close":5860,"volume":60544,"rsi_14":65.12,"sma_20":5871.0,"sma_60":5978.17,"sma_120":5947.5},{"date":"2025-09-22","open":5859,"high":5869,"low":5740,"close":5740,"volume":86548,"rsi_14":54.9,"sma_20":5858.0,"sma_60":5977.83,"sma_120":5943.67},{"date":"2025-09-23","open":5769,"high":5799,"low":5670,"close":5690,"volume":90229,"rsi_14":45.1,"sma_20":5843.0,"sma_60":5976.33,"sma_120":5940.67},{"date":"2025-09-24","open":5700,"high":5710,"low":5610,"close":5620,"volume":88362,"rsi_14":33.96,"sma_20":5827.5,"sma_60":5973.0,"sma_120":5937.08},{"date":"2025-09-25","open":5710,"high":5710,"low":5580,"close":5580,"volume":63133,"rsi_14":30.36,"sma_20":5813.0,"sma_60":5968.0,"sma_120":5934.75},{"date":"2025-09-26","open":5580,"high":5610,"low":5441,"close":5481,"volume":92171,"rsi_14":27.42,"sma_20":5796.0,"sma_60":5958.67,"sma_120":5931.42},{"date":"2025-09-29","open":5491,"high":5610,"low":5461,"close":5481,"volume":35345,"rsi_14":19.64,"sma_20":5785.0,"sma_60":5948.67,"sma_120":5927.67},{"date":"2025-09-30","open":5441,"high":5481,"low":5401,"close":5441,"volume":67039,"rsi_14":16.95,"sma_20":5772.5,"sma_60":5938.33,"sma_120":5927.42},{"date":"2025-10-01","open":5421,"high":5481,"low":5401,"close":5441,"volume":43590,"rsi_14":10.91,"sma_20":5757.5,"sma_60":5927.0,"sma_120":5927.58},{"date":"2025-10-02","open":5441,"high":5531,"low":5441,"close":5521,"volume":26074,"rsi_14":22.22,"sma_20":5744.0,"sma_60":5917.33,"sma_120":5929.75},{"date":"2025-10-10","open":5531,"high":5849,"low":5481,"close":5769,"volume":122431,"rsi_14":42.35,"sma_20":5742.5,"sma_60":5913.17,"sma_120":5929.67},{"date":"2025-10-13","open":5630,"high":5789,"low":5620,"close":5740,"volume":52088,"rsi_14":40.91,"sma_20":5741.5,"sma_60":5906.83,"sma_120":5929.5},{"date":"2025-10-14","open":5710,"high":5899,"low":5640,"close":5700,"volume":155105,"rsi_14":41.86,"sma_20":5735.5,"sma_60":5901.0,"sma_120":5928.17},{"date":"2025-10-15","open":5700,"high":5839,"low":5660,"close":5710,"volume":34491,"rsi_14":40.48,"sma_20":5729.5,"sma_60":5896.17,"sma_120":5926.92},{"date":"2025-10-16","open":5680,"high":5879,"low":5680,"close":5879,"volume":114392,"rsi_14":52.58,"sma_20":5730.0,"sma_60":5894.67,"sma_120":5927.83},{"date":"2025-10-17","open":5839,"high":6018,"low":5759,"close":5909,"volume":154055,"rsi_14":59.34,"sma_20":5732.0,"sma_60":5894.33,"sma_120":5928.92},{"date":"2025-10-20","open":6088,"high":6167,"low":5909,"close":5988,"volume":129947,"rsi_14":65.96,"sma_20":5736.5,"sma_60":5894.17,"sma_120":5929.67},{"date":"2025-10-21","open":5958,"high":6048,"low":5869,"close":5899,"volume":95778,"rsi_14":64.58,"sma_20":5736.5,"sma_60":5889.0,"sma_120":5928.33},{"date":"2025-10-22","open":5958,"high":6038,"low":5899,"close":6028,"volume":102672,"rsi_14":71.43,"sma_20":5746.0,"sma_60":5888.67,"sma_120":5928.83},{"date":"2025-10-23","open":5988,"high":6028,"low":5859,"close":5889,"volume":101121,"rsi_14":68.81,"sma_20":5747.0,"sma_60":5886.67,"sma_120":5926.25},{"date":"2025-10-24","open":5929,"high":6336,"low":5899,"close":6267,"volume":449326,"rsi_14":76.87,"sma_20":5769.0,"sma_60":5891.5,"sma_120":5927.08},{"date":"2025-10-27","open":6665,"high":6665,"low":6317,"close":6386,"volume":317411,"rsi_14":80.65,"sma_20":5801.5,"sma_60":5899.33,"sma_120":5919.67},{"date":"2025-10-28","open":6376,"high":6515,"low":6317,"close":6396,"volume":155594,"rsi_14":80.77,"sma_20":5837.0,"sma_60":5907.5,"sma_120":5917.17},{"date":"2025-10-29","open":6416,"high":6575,"low":6197,"close":6565,"volume":244968,"rsi_14":81.82,"sma_20":5884.5,"sma_60":5919.33,"sma_120":5916.0},{"date":"2025-10-30","open":6585,"high":6585,"low":6257,"close":6267,"volume":163550,"rsi_14":64.71,"sma_20":5919.0,"sma_60":5925.33,"sma_120":5914.17},{"date":"2025-10-31","open":6227,"high":6307,"low":6098,"close":6237,"volume":113021,"rsi_14":64.71,"sma_20":5957.0,"sma_60":5931.0,"sma_120":5913.0},{"date":"2025-11-03","open":6267,"high":6326,"low":6058,"close":6118,"volume":119362,"rsi_14":61.8,"sma_20":5989.0,"sma_60":5938.33,"sma_120":5911.67},{"date":"2025-11-04","open":6078,"high":6217,"low":6008,"close":6008,"volume":106657,"rsi_14":57.98,"sma_20":6017.5,"sma_60":5943.5,"sma_120":5908.83},{"date":"2025-11-05","open":5958,"high":5998,"low":5730,"close":5958,"volume":152904,"rsi_14":52.27,"sma_20":6043.5,"sma_60":5945.0,"sma_120":5908.08},{"date":"2025-11-06","open":5958,"high":6098,"low":5889,"close":5978,"volume":71276,"rsi_14":52.0,"sma_20":6066.5,"sma_60":5945.17,"sma_120":5907.25},{"date":"2025-11-07","open":5809,"high":5919,"low":5710,"close":5819,"volume":216034,"rsi_14":45.36,"sma_20":6069.0,"sma_60":5941.83,"sma_120":5905.08},{"date":"2025-11-10","open":5819,"high":5968,"low":5750,"close":5899,"volume":50358,"rsi_14":50.0,"sma_20":6077.0,"sma_60":5940.17,"sma_120":5904.17},{"date":"2025-11-11","open":5948,"high":6088,"low":5879,"close":5968,"volume":63584,"rsi_14":48.3,"sma_20":6090.5,"sma_60":5933.5,"sma_120":5904.33},{"date":"2025-11-12","open":5998,"high":6157,"low":5958,"close":6088,"volume":109290,"rsi_14":55.75,"sma_20":6109.5,"sma_60":5928.67,"sma_120":5906.75},{"date":"2025-11-13","open":6088,"high":6257,"low":6018,"close":6237,"volume":132937,"rsi_14":49.01,"sma_20":6127.5,"sma_60":5927.17,"sma_120":5911.0},{"date":"2025-11-14","open":6157,"high":6237,"low":6058,"close":6147,"volume":76111,"rsi_14":41.89,"sma_20":6139.5,"sma_60":5925.67,"sma_120":5914.92},{"date":"2025-11-17","open":6088,"high":6128,"low":5889,"close":5929,"volume":86889,"rsi_14":36.09,"sma_20":6136.5,"sma_60":5922.83,"sma_120":5917.42},{"date":"2025-11-18","open":5879,"high":5919,"low":5680,"close":5740,"volume":126698,"rsi_14":25.73,"sma_20":6128.5,"sma_60":5916.67,"sma_120":5919.17},{"date":"2025-11-19","open":5809,"high":5829,"low":5620,"close":5730,"volume":75341,"rsi_14":30.99,"sma_20":6113.5,"sma_60":5912.33,"sma_120":5921.67},{"date":"2025-11-20","open":5730,"high":5829,"low":5561,"close":5809,"volume":126788,"rsi_14":35.37,"sma_20":6109.5,"sma_60":5910.0,"sma_120":5923.92},{"date":"2025-11-21","open":5740,"high":5740,"low":5610,"close":5660,"volume":86697,"rsi_14":34.67,"sma_20":6079.0,"sma_60":5906.33,"sma_120":5925.5},{"date":"2025-11-24","open":5740,"high":5759,"low":5531,"close":5531,"volume":122397,"rsi_14":34.21,"sma_20":6036.0,"sma_60":5898.5,"sma_120":5924.25},{"date":"2025-11-25","open":5600,"high":5660,"low":5511,"close":5531,"volume":64487,"rsi_14":35.37,"sma_20":5992.5,"sma_60":5890.83,"sma_120":5923.17},{"date":"2025-11-26","open":5531,"high":5869,"low":5521,"close":5849,"volume":111828,"rsi_14":46.33,"sma_20":5956.5,"sma_60":5889.5,"sma_120":5925.0},{"date":"2025-11-27","open":5799,"high":6028,"low":5769,"close":5789,"volume":61349,"rsi_14":49.1,"sma_20":5932.5,"sma_60":5888.17,"sma_120":5926.08},{"date":"2025-11-28","open":5869,"high":5899,"low":5789,"close":5849,"volume":74327,"rsi_14":48.48,"sma_20":5913.0,"sma_60":5888.67,"sma_120":5927.0},{"date":"2025-12-01","open":5869,"high":5998,"low":5839,"close":5909,"volume":71127,"rsi_14":48.17,"sma_20":5902.5,"sma_60":5892.17,"sma_120":5927.67},{"date":"2025-12-02","open":5929,"high":5958,"low":5829,"close":5869,"volume":48907,"rsi_14":42.95,"sma_20":5895.5,"sma_60":5895.17,"sma_120":5928.58},{"date":"2025-12-03","open":5988,"high":5988,"low":5809,"close":5839,"volume":55008,"rsi_14":36.11,"sma_20":5889.5,"sma_60":5896.83,"sma_120":5929.42},{"date":"2025-12-04","open":5909,"high":5909,"low":5730,"close":5750,"volume":66459,"rsi_14":36.11,"sma_20":5878.0,"sma_60":5896.17,"sma_120":5929.58},{"date":"2025-12-05","open":5799,"high":5809,"low":5750,"close":5789,"volume":53056,"rsi_14":44.44,"sma_20":5876.5,"sma_60":5896.0,"sma_120":5929.75},{"date":"2025-12-08","open":5849,"high":5919,"low":5769,"close":5899,"volume":91998,"rsi_14":56.78,"sma_20":5876.5,"sma_60":5898.33,"sma_120":5932.75},{"date":"2025-12-09","open":5779,"high":5958,"low":5779,"close":5869,"volume":37647,"rsi_14":55.83,"sma_20":5871.5,"sma_60":5899.17,"sma_120":5932.83},{"date":"2025-12-10","open":5869,"high":5939,"low":5839,"close":5859,"volume":42988,"rsi_14":52.21,"sma_20":5860.0,"sma_60":5899.67,"sma_120":5934.5},{"date":"2025-12-11","open":5998,"high":6416,"low":5869,"close":6287,"volume":426625,"rsi_14":72.34,"sma_20":5862.5,"sma_60":5906.67,"sma_120":5939.83},{"date":"2025-12-12","open":6416,"high":6416,"low":6078,"close":6177,"volume":167443,"rsi_14":73.38,"sma_20":5864.0,"sma_60":5911.83,"sma_120":5944.25},{"date":"2025-12-15","open":6078,"high":6118,"low":5978,"close":6078,"volume":127122,"rsi_14":68.46,"sma_20":5871.5,"sma_60":5914.83,"sma_120":5947.5},{"date":"2025-12-16","open":6008,"high":6068,"low":5819,"close":5829,"volume":184735,"rsi_14":49.3,"sma_20":5876.0,"sma_60":5913.67,"sma_120":5950.0},{"date":"2025-12-17","open":5839,"high":5899,"low":5730,"close":5779,"volume":113167,"rsi_14":49.65,"sma_20":5878.5,"sma_60":5912.67,"sma_120":5949.83},{"date":"2025-12-18","open":5750,"high":5750,"low":5620,"close":5660,"volume":91818,"rsi_14":43.54,"sma_20":5871.0,"sma_60":5909.17,"sma_120":5945.42},{"date":"2025-12-19","open":5789,"high":5789,"low":5590,"close":5759,"volume":69030,"rsi_14":45.03,"sma_20":5876.0,"sma_60":5908.0,"sma_120":5943.08},{"date":"2025-12-22","open":5799,"high":5988,"low":5799,"close":5869,"volume":92722,"rsi_14":50.0,"sma_20":5893.0,"sma_60":5910.17,"sma_120":5944.0},{"date":"2025-12-23","open":5869,"high":5958,"low":5769,"close":5789,"volume":59362,"rsi_14":48.47,"sma_20":5906.0,"sma_60":5911.83,"sma_120":5944.08},{"date":"2025-12-24","open":5899,"high":5939,"low":5740,"close":5769,"volume":87404,"rsi_14":50.64,"sma_20":5902.0,"sma_60":5914.33,"sma_120":5943.67},{"date":"2025-12-26","open":5740,"high":5809,"low":5630,"close":5660,"volume":133335,"rsi_14":46.01,"sma_20":5895.5,"sma_60":5915.67,"sma_120":5941.83},{"date":"2025-12-29","open":5690,"high":5750,"low":5640,"close":5680,"volume":108684,"rsi_14":41.83,"sma_20":5885.5,"sma_60":5918.5,"sma_120":5938.58},{"date":"2025-12-30","open":5650,"high":5690,"low":5590,"close":5630,"volume":123737,"rsi_14":41.29,"sma_20":5870.0,"sma_60":5920.5,"sma_120":5934.58},{"date":"2026-01-02","open":5790,"high":5790,"low":5530,"close":5630,"volume":186342,"rsi_14":41.56,"sma_20":5856.5,"sma_60":5923.17,"sma_120":5930.75},{"date":"2026-01-05","open":5590,"high":5720,"low":5540,"close":5600,"volume":243422,"rsi_14":18.42,"sma_20":5843.0,"sma_60":5925.33,"sma_120":5926.17},{"date":"2026-01-06","open":5600,"high":5640,"low":5510,"close":5530,"volume":244883,"rsi_14":19.09,"sma_20":5830.5,"sma_60":5925.0,"sma_120":5921.17},{"date":"2026-01-07","open":5550,"high":5570,"low":5370,"close":5430,"volume":269135,"rsi_14":19.09,"sma_20":5811.0,"sma_60":5918.83,"sma_120":5916.0},{"date":"2026-01-08","open":5430,"high":5480,"low":5260,"close":5260,"volume":250361,"rsi_14":20.59,"sma_20":5777.5,"sma_60":5910.33,"sma_120":5908.58},{"date":"2026-01-09","open":5240,"high":5320,"low":5170,"close":5180,"volume":252559,"rsi_14":20.0,"sma_20":5741.5,"sma_60":5901.17,"sma_120":5901.08},{"date":"2026-01-12","open":5180,"high":5410,"low":5170,"close":5390,"volume":227208,"rsi_14":36.84,"sma_20":5716.5,"sma_60":5895.33,"sma_120":5895.75},{"date":"2026-01-13","open":5370,"high":5490,"low":5260,"close":5490,"volume":111177,"rsi_14":36.84,"sma_20":5675.0,"sma_60":5888.33,"sma_120":5891.5},{"date":"2026-01-14","open":5490,"high":5500,"low":5310,"close":5360,"volume":148511,"rsi_14":26.72,"sma_20":5632.5,"sma_60":5878.67,"sma_120":5886.5},{"date":"2026-01-15","open":5300,"high":5430,"low":5290,"close":5420,"volume":144083,"rsi_14":32.46,"sma_20":5598.0,"sma_60":5868.67,"sma_120":5881.42},{"date":"2026-01-16","open":5450,"high":5450,"low":5250,"close":5270,"volume":211866,"rsi_14":30.06,"sma_20":5849.0,"sma_60":5886.83,"sma_120":5925.17},{"date":"2026-01-19","open":5510,"high":5720,"low":5420,"close":5620,"volume":538649,"rsi_14":47.68,"sma_20":5559.0,"sma_60":5850.33,"sma_120":5869.5},{"date":"2026-01-20","open":5780,"high":5900,"low":5600,"close":5820,"volume":502645,"rsi_14":54.12,"sma_20":5565.5,"sma_60":5848.67,"sma_120":5867.67},{"date":"2026-01-21","open":5790,"high":5840,"low":5600,"close":5620,"volume":285581,"rsi_14":49.73,"sma_20":5557.0,"sma_60":5837.33,"sma_120":5864.42},{"date":"2026-01-22","open":5640,"high":6000,"low":5640,"close":5960,"volume":431711,"rsi_14":57.53,"sma_20":5560.0,"sma_60":5829.67,"sma_120":5864.5},{"date":"2026-01-23","open":6050,"high":6050,"low":5790,"close":5880,"volume":262835,"rsi_14":56.25,"sma_20":5563.0,"sma_60":5820.5,"sma_120":5864.0},{"date":"2026-01-26","open":5880,"high":6030,"low":5850,"close":6000,"volume":289123,"rsi_14":60.26,"sma_20":5573.0,"sma_60":5810.5,"sma_120":5864.92},{"date":"2026-01-27","open":5980,"high":5990,"low":5880,"close":5890,"volume":214919,"rsi_14":60.0,"sma_20":5583.0,"sma_60":5803.67,"sma_120":5864.5},{"date":"2026-01-28","open":5890,"high":6050,"low":5870,"close":5980,"volume":325042,"rsi_14":66.22,"sma_20":5598.0,"sma_60":5798.83,"sma_120":5864.92},{"date":"2026-01-29","open":5960,"high":6070,"low":5790,"close":6050,"volume":327853,"rsi_14":69.68,"sma_20":5619.0,"sma_60":5797.17,"sma_120":5867.75},{"date":"2026-01-30","open":6070,"high":6170,"low":5980,"close":6100,"volume":312076,"rsi_14":67.32,"sma_20":5642.5,"sma_60":5798.17,"sma_120":5870.83},{"date":"2026-02-02","open":6100,"high":6240,"low":5880,"close":5880,"volume":286833,"rsi_14":58.99,"sma_20":5656.5,"sma_60":5796.33,"sma_120":5870.67},{"date":"2026-02-03","open":5960,"high":6120,"low":5960,"close":6110,"volume":214226,"rsi_14":66.52,"sma_20":5685.5,"sma_60":5798.0,"sma_120":5871.58},{"date":"2026-02-04","open":6100,"high":6890,"low":6070,"close":6730,"volume":1819687,"rsi_14":66.0,"sma_20":5889.0,"sma_60":5902.5,"sma_120":5934.83},{"date":"2026-02-05","open":6640,"high":7060,"low":6450,"close":6740,"volume":974901,"rsi_14":66.33,"sma_20":5926.0,"sma_60":5917.33,"sma_120":5941.92},{"date":"2026-02-06","open":6770,"high":6770,"low":6220,"close":6370,"volume":679987,"rsi_14":58.05,"sma_20":5938.5,"sma_60":5925.83,"sma_120":5947.58},{"date":"2026-02-09","open":6510,"high":6650,"low":6330,"close":6430,"volume":374438,"rsi_14":61.56,"sma_20":5946.5,"sma_60":5934.67,"sma_120":5953.83},{"date":"2026-02-10","open":6440,"high":6660,"low":6370,"close":6570,"volume":390320,"rsi_14":65.73,"sma_20":5966.0,"sma_60":5945.83,"sma_120":5961.25},{"date":"2026-02-11","open":6570,"high":6590,"low":6170,"close":6500,"volume":213369,"rsi_14":64.33,"sma_20":5993.0,"sma_60":5955.33,"sma_120":5967.75},{"date":"2026-02-12","open":6490,"high":6860,"low":6410,"close":6760,"volume":393777,"rsi_14":63.66,"sma_20":6042.5,"sma_60":5969.17,"sma_120":5977.75},{"date":"2026-02-13","open":6650,"high":6900,"low":6600,"close":6700,"volume":301311,"rsi_14":63.66,"sma_20":6089.5,"sma_60":5983.0,"sma_120":5985.0},{"date":"2026-02-19","open":6700,"high":7030,"low":6630,"close":6980,"volume":486437,"rsi_14":65.99,"sma_20":6146.5,"sma_60":6001.0,"sma_120":5991.33},{"date":"2026-02-20","open":6950,"high":7150,"low":6880,"close":6970,"volume":456300,"rsi_14":65.19,"sma_20":6210.5,"sma_60":6019.5,"sma_120":5998.83},{"date":"2026-02-23","open":7030,"high":7070,"low":6770,"close":6880,"volume":299733,"rsi_14":64.24,"sma_20":6276.5,"sma_60":6038.0,"sma_120":6007.92},{"date":"2026-02-24","open":6880,"high":6990,"low":6780,"close":6970,"volume":464388,"rsi_14":65.71,"sma_20":6347.0,"sma_60":6058.83,"sma_120":6017.58},{"date":"2026-02-25","open":7000,"high":7290,"low":6910,"close":7060,"volume":431262,"rsi_14":74.79,"sma_20":6483.5,"sma_60":5984.17,"sma_120":5937.5},{"date":"2026-02-26","open":7070,"high":7150,"low":6830,"close":6870,"volume":519262,"rsi_14":75.16,"sma_20":6458.5,"sma_60":6103.33,"sma_120":6035.67},{"date":"2026-02-27","open":6870,"high":7170,"low":6720,"close":6890,"volume":608064,"rsi_14":54.6,"sma_20":6577.0,"sma_60":6018.5,"sma_120":5953.33},{"date":"2026-03-03","open":6750,"high":7030,"low":6610,"close":6610,"volume":495674,"rsi_14":46.77,"sma_20":6608.5,"sma_60":6030.67,"sma_120":5959.67},{"date":"2026-03-04","open":6240,"high":6540,"low":5800,"close":5810,"volume":768783,"rsi_14":38.52,"sma_20":6596.5,"sma_60":6028.5,"sma_120":5960.33},{"date":"2026-03-05","open":6210,"high":6540,"low":6180,"close":6490,"volume":470746,"rsi_14":50.98,"sma_20":6616.0,"sma_60":6038.33,"sma_120":5966.75},{"date":"2026-03-06","open":6390,"high":6950,"low":6390,"close":6900,"volume":519930,"rsi_14":54.95,"sma_20":6667.0,"sma_60":6055.5,"sma_120":5976.17},{"date":"2026-03-09","open":6550,"high":6880,"low":6360,"close":6620,"volume":515010,"rsi_14":51.69,"sma_20":6692.5,"sma_60":6069.5,"sma_120":5982.83},{"date":"2026-03-10","open":6800,"high":6900,"low":6680,"close":6820,"volume":312016,"rsi_14":50.86,"sma_20":6697.0,"sma_60":6086.17,"sma_120":5991.08},{"date":"2026-03-11","open":6800,"high":6920,"low":6630,"close":6740,"volume":352638,"rsi_14":50.57,"sma_20":6697.0,"sma_60":6099.67,"sma_120":5999.0},{"date":"2026-03-12","open":6700,"high":7040,"low":6700,"close":7000,"volume":466714,"rsi_14":50.29,"sma_20":6728.5,"sma_60":6118.0,"sma_120":6008.58},{"date":"2026-03-13","open":6850,"high":7330,"low":6800,"close":6950,"volume":577161,"rsi_14":49.72,"sma_20":6754.5,"sma_60":6135.67,"sma_120":6017.67},{"date":"2026-03-16","open":6950,"high":6950,"low":6610,"close":6630,"volume":290095,"rsi_14":46.67,"sma_20":6757.5,"sma_60":6287.67,"sma_120":6091.0},{"date":"2026-03-17","open":6740,"high":6840,"low":6680,"close":6720,"volume":125153,"rsi_14":46.67,"sma_20":6768.5,"sma_60":6299.33,"sma_120":6096.75},{"date":"2026-03-18","open":6720,"high":6910,"low":6700,"close":6750,"volume":224474,"rsi_14":45.8,"sma_20":6768.0,"sma_60":6313.0,"sma_120":6101.0},{"date":"2026-03-19","open":6740,"high":6800,"low":6550,"close":6550,"volume":209544,"rsi_14":45.68,"sma_20":6760.5,"sma_60":6321.17,"sma_120":6104.92},{"date":"2026-03-20","open":6590,"high":6710,"low":6550,"close":6590,"volume":156291,"rsi_14":45.97,"sma_20":6741.0,"sma_60":6332.33,"sma_120":6109.5},{"date":"2026-03-23","open":6500,"high":6620,"low":6290,"close":6330,"volume":199282,"rsi_14":46.22,"sma_20":6709.0,"sma_60":6332.83,"sma_120":6112.17},{"date":"2026-03-24","open":6490,"high":6590,"low":6230,"close":6390,"volume":161481,"rsi_14":59.8,"sma_20":6684.5,"sma_60":6332.33,"sma_120":6115.83},{"date":"2026-03-25","open":6500,"high":6950,"low":6480,"close":6830,"volume":400041,"rsi_14":56.25,"sma_20":6677.5,"sma_60":6339.0,"sma_120":6123.25},{"date":"2026-03-26","open":6920,"high":7050,"low":6700,"close":6760,"volume":358266,"rsi_14":47.06,"sma_20":6662.5,"sma_60":6341.67,"sma_120":6130.5},{"date":"2026-03-27","open":6582,"high":6908,"low":6365,"close":6760,"volume":315485,"rsi_14":55.05,"sma_20":6661.0,"sma_60":6350.67,"sma_120":6138.0},{"date":"2026-03-30","open":6590,"high":7020,"low":6550,"close":6900,"volume":404381,"rsi_14":51.96,"sma_20":6661.5,"sma_60":6361.17,"sma_120":6146.08},{"date":"2026-03-31","open":6950,"high":6960,"low":6600,"close":6670,"volume":352930,"rsi_14":48.4,"sma_20":6664.5,"sma_60":6369.83,"sma_120":6154.08},{"date":"2026-04-01","open":6820,"high":6930,"low":6730,"close":6890,"volume":207446,"rsi_14":47.44,"sma_20":6718.5,"sma_60":6384.0,"sma_120":6163.75},{"date":"2026-04-02","open":6950,"high":7140,"low":6500,"close":6570,"volume":510756,"rsi_14":42.15,"sma_20":6722.5,"sma_60":6393.67,"sma_120":6169.33},{"date":"2026-04-03","open":6720,"high":6820,"low":6550,"close":6710,"volume":218749,"rsi_14":51.79,"sma_20":6713.0,"sma_60":6405.33,"sma_120":6175.25},{"date":"2026-04-06","open":6660,"high":6870,"low":6540,"close":6570,"volume":222052,"rsi_14":46.72,"sma_20":6710.5,"sma_60":6417.33,"sma_120":6179.58},{"date":"2026-04-07","open":6640,"high":6920,"low":6570,"close":6610,"volume":293192,"rsi_14":46.96,"sma_20":6700.0,"sma_60":6428.67,"sma_120":6184.42},{"date":"2026-04-08","open":6750,"high":6870,"low":6610,"close":6840,"volume":230882,"rsi_14":56.22,"sma_20":6705.0,"sma_60":6442.67,"sma_120":6188.08},{"date":"2026-04-09","open":6850,"high":6870,"low":6660,"close":6690,"volume":191986,"rsi_14":52.05,"sma_20":6689.5,"sma_60":6452.17,"sma_120":6190.42},{"date":"2026-04-10","open":6830,"high":6830,"low":6670,"close":6740,"volume":132712,"rsi_14":59.19,"sma_20":6679.0,"sma_60":6460.0,"sma_120":6193.58},{"date":"2026-04-13","open":6670,"high":6920,"low":6630,"close":6750,"volume":246941,"rsi_14":58.26,"sma_20":6685.0,"sma_60":6469.5,"sma_120":6197.58},{"date":"2026-04-14","open":6810,"high":6930,"low":6800,"close":6880,"volume":228450,"rsi_14":51.34,"sma_20":6693.0,"sma_60":6484.83,"sma_120":6203.83},{"date":"2026-04-15","open":6930,"high":7100,"low":6910,"close":6930,"volume":410059,"rsi_14":54.59,"sma_20":6702.0,"sma_60":6504.17,"sma_120":6210.42},{"date":"2026-04-16","open":6970,"high":7050,"low":6890,"close":7000,"volume":194553,"rsi_14":54.35,"sma_20":6724.5,"sma_60":6524.83,"sma_120":6218.58},{"date":"2026-04-17","open":7040,"high":8130,"low":6940,"close":7970,"volume":2831839,"rsi_14":69.45,"sma_20":6793.5,"sma_60":6560.33,"sma_120":6235.17},{"date":"2026-04-20","open":7980,"high":7990,"low":7600,"close":7770,"volume":821083,"rsi_14":70.22,"sma_20":6865.5,"sma_60":6595.0,"sma_120":6250.67},{"date":"2026-04-21","open":7840,"high":7920,"low":7630,"close":7870,"volume":716411,"rsi_14":68.85,"sma_20":6939.5,"sma_60":6633.5,"sma_120":6266.0},{"date":"2026-04-22","open":8070,"high":8070,"low":7700,"close":7810,"volume":567126,"rsi_14":76.5,"sma_20":6988.5,"sma_60":6671.0,"sma_120":6280.92},{"date":"2026-04-23","open":7840,"high":7900,"low":7590,"close":7710,"volume":574946,"rsi_14":71.74,"sma_20":7036.0,"sma_60":6701.5,"sma_120":6295.5},{"date":"2026-04-24","open":7710,"high":7770,"low":7500,"close":7670,"volume":493864,"rsi_14":75.0,"sma_20":7077.5,"sma_60":6732.33,"sma_120":6310.25},{"date":"2026-04-27","open":7670,"high":7790,"low":7530,"close":7590,"volume":427184,"rsi_14":71.88,"sma_20":7112.0,"sma_60":6760.83,"sma_120":6324.75},{"date":"2026-04-28","open":7590,"high":7840,"low":7420,"close":7440,"volume":560074,"rsi_14":63.89,"sma_20":7150.5,"sma_60":6785.83,"sma_120":6339.0},{"date":"2026-04-29","open":7410,"high":7610,"low":7360,"close":7520,"volume":240792,"rsi_14":69.86,"sma_20":7182.0,"sma_60":6812.83,"sma_120":6354.0},{"date":"2026-04-30","open":7520,"high":7550,"low":7320,"close":7330,"volume":311895,"rsi_14":60.77,"sma_20":7248.5,"sma_60":6881.0,"sma_120":6681.33},{"date":"2026-05-04","open":7400,"high":7640,"low":7370,"close":7390,"volume":483462,"rsi_14":64.04,"sma_20":7254.0,"sma_60":6878.0,"sma_120":6385.25},{"date":"2026-05-06","open":7490,"high":7540,"low":7300,"close":7350,"volume":434996,"rsi_14":60.73,"sma_20":7293.0,"sma_60":6898.67,"sma_120":6397.67},{"date":"2026-05-07","open":7350,"high":7380,"low":7060,"close":7130,"volume":467378,"rsi_14":54.24,"sma_20":7319.0,"sma_60":6905.33,"sma_120":6407.92},{"date":"2026-05-08","open":7130,"high":7140,"low":6910,"close":6990,"volume":376363,"rsi_14":49.79,"sma_20":7326.5,"sma_60":6909.5,"sma_120":6417.0},{"date":"2026-05-11","open":6980,"high":7030,"low":6550,"close":6560,"volume":550704,"rsi_14":12.7,"sma_20":7320.0,"sma_60":6912.67,"sma_120":6422.25},{"date":"2026-05-12","open":6600,"high":6610,"low":6140,"close":6370,"volume":535518,"rsi_14":12.77,"sma_20":7301.5,"sma_60":6911.67,"sma_120":6425.92},{"date":"2026-05-13","open":6370,"high":6400,"low":6040,"close":6040,"volume":507681,"rsi_14":6.64,"sma_20":7266.0,"sma_60":6902.83,"sma_120":6427.33},{"date":"2026-05-14","open":6130,"high":6260,"low":6030,"close":6210,"volume":302535,"rsi_14":13.96,"sma_20":7232.5,"sma_60":6898.0,"sma_120":6429.92},{"date":"2026-05-15","open":6210,"high":6220,"low":5900,"close":5950,"volume":441209,"rsi_14":13.03,"sma_20":7183.5,"sma_60":6884.5,"sma_120":6430.67},{"date":"2026-05-18","open":5870,"high":6040,"low":5640,"close":5800,"volume":305626,"rsi_14":12.45,"sma_20":7123.5,"sma_60":6869.5,"sma_120":6430.92},{"date":"2026-05-19","open":5720,"high":5880,"low":5690,"close":5690,"volume":240635,"rsi_14":12.3,"sma_20":7009.5,"sma_60":6848.0,"sma_120":6430.67},{"date":"2026-05-20","open":5640,"high":5720,"low":5520,"close":5550,"volume":297583,"rsi_14":12.35,"sma_20":6898.5,"sma_60":6824.33,"sma_120":6429.83},{"date":"2026-05-21","open":5670,"high":5900,"low":5670,"close":5810,"volume":166632,"rsi_14":18.22,"sma_20":6795.5,"sma_60":6806.5,"sma_120":6431.5},{"date":"2026-05-22","open":5820,"high":6160,"low":5810,"close":6050,"volume":218281,"rsi_14":26.64,"sma_20":6707.5,"sma_60":6791.17,"sma_120":6436.0},{"date":"2026-05-26","open":6150,"high":6280,"low":6070,"close":6130,"volume":205108,"rsi_14":27.17,"sma_20":6628.5,"sma_60":6775.67,"sma_120":6441.17},{"date":"2026-05-27","open":6080,"high":6170,"low":5890,"close":5910,"volume":262397,"rsi_14":25.51,"sma_20":6540.5,"sma_60":6759.67,"sma_120":6444.83},{"date":"2026-05-28","open":5950,"high":7680,"low":5800,"close":7680,"volume":9083775,"rsi_14":56.12,"sma_20":6545.0,"sma_60":6772.83,"sma_120":6463.25},{"date":"2026-05-29","open":8090,"high":8200,"low":6930,"close":6980,"volume":5209942,"rsi_14":49.9,"sma_20":6522.0,"sma_60":6779.0,"sma_120":6475.17},{"date":"2026-06-01","open":6870,"high":6900,"low":6380,"close":6440,"volume":1547822,"rsi_14":48.84,"sma_20":6468.0,"sma_60":6789.5,"sma_120":6480.5},{"date":"2026-06-02","open":6260,"high":6370,"low":5980,"close":6120,"volume":811035,"rsi_14":47.64,"sma_20":6407.5,"sma_60":6783.33,"sma_120":6483.42},{"date":"2026-06-04","open":5910,"high":6180,"low":5880,"close":6000,"volume":647977,"rsi_14":49.61,"sma_20":6338.0,"sma_60":6768.33,"sma_120":6485.67},{"date":"2026-06-05","open":5860,"high":6070,"low":5720,"close":5790,"volume":469833,"rsi_14":45.9,"sma_20":6260.0,"sma_60":6754.5,"sma_120":6486.08},{"date":"2026-06-08","open":5500,"high":5650,"low":5300,"close":5400,"volume":678428,"rsi_14":44.76,"sma_20":6173.5,"sma_60":6730.83,"sma_120":6481.83},{"date":"2026-06-09","open":5450,"high":5650,"low":5360,"close":5510,"volume":336685,"rsi_14":47.22,"sma_20":6099.5,"sma_60":6710.33,"sma_120":6478.25},{"date":"2026-06-10","open":5460,"high":5630,"low":5320,"close":5470,"volume":276746,"rsi_14":47.86,"sma_20":6045.0,"sma_60":6684.83,"sma_120":6473.67},{"date":"2026-06-11","open":5470,"high":5775,"low":5320,"close":5710,"volume":272466,"rsi_14":51.53,"sma_20":6012.0,"sma_60":6664.17,"sma_120":6471.83},{"date":"2026-06-12","open":5900,"high":6470,"low":5880,"close":6240,"volume":633355,"rsi_14":53.9,"sma_20":6022.0,"sma_60":6657.67,"sma_120":6473.33},{"date":"2026-06-15","open":6370,"high":6560,"low":6310,"close":6380,"volume":275237,"rsi_14":53.05,"sma_20":6030.5,"sma_60":6652.0,"sma_120":6477.17},{"date":"2026-06-16","open":6430,"high":6540,"low":6120,"close":6160,"volume":248149,"rsi_14":50.27,"sma_20":6041.0,"sma_60":6642.17,"sma_120":6476.0},{"date":"2026-06-17","open":6130,"high":6130,"low":5900,"close":5990,"volume":302840,"rsi_14":55.43,"sma_20":6141.5,"sma_60":6586.5,"sma_120":6465.5},{"date":"2026-06-18","open":5990,"high":6000,"low":5800,"close":5840,"volume":219701,"rsi_14":26.29,"sma_20":6058.0,"sma_60":6620.33,"sma_120":6467.5},{"date":"2026-06-19","open":5850,"high":6220,"low":5710,"close":5940,"volume":499077,"rsi_14":34.15,"sma_20":6077.5,"sma_60":6613.83,"sma_120":6462.0},{"date":"2026-06-22","open":5850,"high":6290,"low":5800,"close":6200,"volume":330844,"rsi_14":46.0,"sma_20":6097.0,"sma_60":6610.67,"sma_120":6461.17},{"date":"2026-06-23","open":6150,"high":7060,"low":5710,"close":5740,"volume":2844318,"rsi_14":43.95,"sma_20":6081.5,"sma_60":6592.5,"sma_120":6456.75},{"date":"2026-06-24","open":5760,"high":6650,"low":5700,"close":6500,"volume":1702550,"rsi_14":56.61,"sma_20":6100.0,"sma_60":6588.17,"sma_120":6459.67},{"date":"2026-06-25","open":6500,"high":6630,"low":6260,"close":6400,"volume":697257,"rsi_14":58.31,"sma_20":6124.5,"sma_60":6580.83,"sma_120":6462.67},{"date":"2026-06-26","open":6270,"high":6350,"low":5850,"close":6010,"volume":588009,"rsi_14":58.31,"sma_20":6041.0,"sma_60":6566.0,"sma_120":6462.83},{"date":"2026-06-29","open":6010,"high":6310,"low":5950,"close":6210,"volume":299282,"rsi_14":59.31,"sma_20":6002.5,"sma_60":6558.33,"sma_120":6464.5},{"date":"2026-06-30","open":6200,"high":6300,"low":6010,"close":6120,"volume":256071,"rsi_14":58.53,"sma_20":5986.5,"sma_60":6545.5,"sma_120":6466.75},{"date":"2026-07-01","open":6110,"high":6220,"low":5970,"close":5990,"volume":320288,"rsi_14":53.78,"sma_20":5980.0,"sma_60":6535.83,"sma_120":6467.25},{"date":"2026-07-02","open":5920,"high":5990,"low":5710,"close":5720,"volume":471793,"rsi_14":42.44,"sma_20":5966.0,"sma_60":6519.33,"sma_120":6464.92},{"date":"2026-07-03","open":5700,"high":5900,"low":5510,"close":5880,"volume":361865,"rsi_14":42.77,"sma_20":5970.5,"sma_60":6507.83,"sma_120":6462.92},{"date":"2026-07-06","open":5910,"high":5940,"low":5760,"close":5850,"volume":138556,"rsi_14":45.26,"sma_20":5993.0,"sma_60":6495.17,"sma_120":6459.42},{"date":"2026-07-07","open":5750,"high":5910,"low":5590,"close":5770,"volume":288694,"rsi_14":46.54,"sma_20":6006.0,"sma_60":6477.33,"sma_120":6456.0},{"date":"2026-07-08","open":5650,"high":5740,"low":5470,"close":5540,"volume":249305,"rsi_14":45.4,"sma_20":6009.5,"sma_60":6458.17,"sma_120":6452.5},{"date":"2026-07-09","open":5510,"high":5630,"low":5330,"close":5400,"volume":253693,"rsi_14":41.82,"sma_20":5994.0,"sma_60":6435.83,"sma_120":6449.42},{"date":"2026-07-10","open":5410,"high":5730,"low":5400,"close":5590,"volume":151189,"rsi_14":40.56,"sma_20":5961.5,"sma_60":6416.5,"sma_120":6448.0},{"date":"2026-07-13","open":5590,"high":5740,"low":5290,"close":5300,"volume":272963,"rsi_14":42.81,"sma_20":5907.5,"sma_60":6390.17,"sma_120":6443.5},{"date":"2026-07-14","open":5260,"high":5300,"low":5110,"close":5200,"volume":304626,"rsi_14":22.92,"sma_20":5859.5,"sma_60":6361.33,"sma_120":6439.42},{"date":"2026-07-15","open":5310,"high":5420,"low":5240,"close":5290,"volume":176784,"rsi_14":26.78,"sma_20":5824.5,"sma_60":6332.83,"sma_120":6437.17},{"date":"2026-07-16","open":5210,"high":5320,"low":5100,"close":5170,"volume":150160,"rsi_14":30.19,"sma_20":5791.0,"sma_60":6286.17,"sma_120":6433.92},{"date":"2026-07-20","open":5090,"high":5160,"low":4960,"close":5010,"volume":214526,"rsi_14":21.15,"sma_20":5744.5,"sma_60":6240.17,"sma_120":6426.67},{"date":"2026-07-21","open":4950,"high":5080,"low":4950,"close":4960,"volume":118729,"rsi_14":21.57,"sma_20":5682.5,"sma_60":6191.67,"sma_120":6419.5},{"date":"2026-07-22","open":5010,"high":5180,"low":4950,"close":4955,"volume":130517,"rsi_14":22.98,"sma_20":5643.25,"sma_60":6144.08,"sma_120":6411.79},{"date":"2026-07-23","open":4955,"high":5140,"low":4955,"close":5130,"volume":120258,"rsi_14":33.79,"sma_20":5574.75,"sma_60":6101.08,"sma_120":6405.04},{"date":"2026-07-24","open":5130,"high":5130,"low":4860,"close":4905,"volume":209731,"rsi_14":24.14,"sma_20":5500.0,"sma_60":6055.0,"sma_120":6396.75},{"date":"2026-07-27","open":4930,"high":4970,"low":4755,"close":4760,"volume":210957,"rsi_14":22.75,"sma_20":5437.5,"sma_60":6007.83,"sma_120":6387.5},{"date":"2026-07-28","open":4640,"high":4815,"low":4460,"close":4505,"volume":282714,"rsi_14":20.92,"sma_20":5352.25,"sma_60":5958.92,"sma_120":6376.88},{"date":"2026-07-29","open":4505,"high":4660,"low":4190,"close":4310,"volume":245150,"rsi_14":21.26,"sma_20":5261.75,"sma_60":5905.42,"sma_120":6368.88},{"date":"2026-07-30","open":4075,"high":4420,"low":4075,"close":4235,"volume":198171,"rsi_14":21.93,"sma_20":5174.0,"sma_60":5853.83,"sma_120":6353.33},{"date":"2026-07-31","open":4340,"high":4595,"low":4330,"close":4545,"volume":206333,"rsi_14":26.2,"sma_20":5115.25,"sma_60":5806.42,"sma_120":6342.21},{"date":"2026-08-03","open":4470,"high":4775,"low":4320,"close":4610,"volume":126706,"rsi_14":32.49,"sma_20":5051.75,"sma_60":5760.75,"sma_120":6329.71},{"date":"2026-08-04","open":4635,"high":4865,"low":4635,"close":4840,"volume":121420,"rsi_14":41.43,"sma_20":5001.25,"sma_60":5722.58,"sma_120":6313.96},{"date":"2026-08-05","open":4905,"high":5070,"low":4905,"close":5060,"volume":140562,"rsi_14":44.84,"sma_20":4965.75,"sma_60":5690.42,"sma_120":6299.96},{"date":"2026-08-06","open":4970,"high":5200,"low":4950,"close":5140,"volume":151290,"rsi_14":49.32,"sma_20":4945.75,"sma_60":5666.75,"sma_120":6289.71},{"date":"2026-08-07","open":5180,"high":5320,"low":4975,"close":5180,"volume":154691,"rsi_14":54.11,"sma_20":4934.75,"sma_60":5646.92,"sma_120":6279.29},{"date":"2026-08-10","open":5180,"high":5320,"low":5140,"close":5280,"volume":146189,"rsi_14":57.55,"sma_20":4919.25,"sma_60":5634.25,"sma_120":6268.54},{"date":"2026-08-11","open":5240,"high":5320,"low":5160,"close":5250,"volume":100466,"rsi_14":56.88,"sma_20":4916.75,"sma_60":5618.25,"sma_120":6258.12},{"date":"2026-08-12","open":5200,"high":5260,"low":5090,"close":5100,"volume":133379,"rsi_14":49.29,"sma_20":4911.75,"sma_60":5604.08,"sma_120":6244.29},{"date":"2026-08-13","open":5130,"high":5180,"low":5040,"close":5090,"volume":121530,"rsi_14":54.86,"sma_20":4901.75,"sma_60":5592.25,"sma_120":6230.88},{"date":"2026-08-14","open":5080,"high":5150,"low":4955,"close":5130,"volume":141693,"rsi_14":60.28,"sma_20":4899.75,"sma_60":5582.92,"sma_120":6215.46},{"date":"2026-08-18","open":5160,"high":5200,"low":5020,"close":5090,"volume":126713,"rsi_14":68.45,"sma_20":4903.75,"sma_60":5575.25,"sma_120":6199.79},{"date":"2026-08-19","open":4915,"high":5050,"low":4880,"close":4925,"volume":132675,"rsi_14":69.77,"sma_20":4902.0,"sma_60":5560.5,"sma_120":6183.5},{"date":"2026-08-20","open":4930,"high":5070,"low":4900,"close":5020,"volume":131990,"rsi_14":74.92,"sma_20":4905.25,"sma_60":5543.33,"sma_120":6167.25},{"date":"2026-08-21","open":4980,"high":5000,"low":4750,"close":4860,"volume":152116,"rsi_14":61.05,"sma_20":4891.75,"sma_60":5522.17,"sma_120":6148.92},{"date":"2026-08-24","open":4870,"high":5050,"low":4870,"close":4990,"volume":118871,"rsi_14":62.75,"sma_20":4896.0,"sma_60":5506.83,"sma_120":6133.25},{"date":"2026-08-25","open":4885,"high":5070,"low":4825,"close":5070,"volume":69876,"rsi_14":58.58,"sma_20":4911.5,"sma_60":5463.33,"sma_120":6118.08},{"date":"2026-08-26","open":5070,"high":5100,"low":4950,"close":5060,"volume":58834,"rsi_14":50.0,"sma_20":4939.25,"sma_60":5431.33,"sma_120":6105.17},{"date":"2026-08-27","open":5070,"high":5140,"low":4995,"close":5110,"volume":79082,"rsi_14":48.64,"sma_20":4979.25,"sma_60":5409.17,"sma_120":6099.33},{"date":"2026-08-28","open":5110,"high":5150,"low":5010,"close":5140,"volume":58189,"rsi_14":48.17,"sma_20":5024.5,"sma_60":5392.83,"sma_120":6088.08},{"date":"2026-08-31","open":5060,"high":5210,"low":4995,"close":5200,"volume":84322,"rsi_14":46.19,"sma_20":5057.25,"sma_60":5379.5,"sma_120":6073.92},{"date":"2026-09-01","open":5170,"high":5250,"low":5100,"close":5190,"volume":46874,"rsi_14":47.09,"sma_20":5086.25,"sma_60":5369.5,"sma_120":6062.0},{"date":"2026-09-02","open":5150,"high":5160,"low":4990,"close":4990,"volume":71934,"rsi_14":44.91,"sma_20":5093.75,"sma_60":5362.67,"sma_120":6046.75},{"date":"2026-09-03","open":5020,"high":5070,"low":4930,"close":5000,"volume":81939,"rsi_14":45.83,"sma_20":5090.75,"sma_60":5354.17,"sma_120":6032.25},{"date":"2026-09-04","open":5000,"high":5110,"low":5000,"close":5100,"volume":70875,"rsi_14":48.68,"sma_20":5088.75,"sma_60":5348.0,"sma_120":6016.42},{"date":"2026-09-07","open":5100,"high":5160,"low":5030,"close":5110,"volume":68042,"rsi_14":50.9,"sma_20":5085.25,"sma_60":5338.0,"sma_120":6001.08},{"date":"2026-09-08","open":5120,"high":5200,"low":5030,"close":5030,"volume":88718,"rsi_14":55.12,"sma_20":5072.75,"sma_60":5317.83,"sma_120":5987.75},{"date":"2026-09-09","open":5030,"high":5140,"low":5020,"close":5120,"volume":46426,"rsi_14":54.9,"sma_20":5066.25,"sma_60":5296.83,"sma_120":5974.42},{"date":"2026-09-10","open":5100,"high":5130,"low":5010,"close":5110,"volume":29632,"rsi_14":64.37,"sma_20":5066.75,"sma_60":5279.33,"sma_120":5960.75},{"date":"2026-09-11","open":5060,"high":5110,"low":4980,"close":4990,"volume":36674,"rsi_14":50.0,"sma_20":5061.75,"sma_60":5262.67,"sma_120":5947.75},{"date":"2026-09-14","open":4950,"high":4985,"low":4865,"close":4870,"volume":73995,"rsi_14":38.89,"sma_20":5048.75,"sma_60":5246.5,"sma_120":5933.42},{"date":"2026-09-15","open":4885,"high":4960,"low":4850,"close":4940,"volume":43688,"rsi_14":43.75,"sma_20":5041.25,"sma_60":5229.83,"sma_120":5921.83},{"date":"2026-09-16","open":4915,"high":4960,"low":4835,"close":4920,"volume":63522,"rsi_14":39.78,"sma_20":5041.0,"sma_60":5208.5,"sma_120":5909.58},{"date":"2026-09-17","open":4860,"high":4930,"low":4810,"close":4885,"volume":81242,"rsi_14":36.36,"sma_20":5034.25,"sma_60":5194.25,"sma_120":5893.38},{"date":"2026-09-18","open":4890,"high":5000,"low":4860,"close":4920,"volume":42354,"rsi_14":34.62,"sma_20":5037.25,"sma_60":5167.92,"sma_120":5878.04},{"date":"2026-09-21","open":4905,"high":4950,"low":4860,"close":4905,"volume":79533,"rsi_14":34.43,"sma_20":5033.0,"sma_60":5143.0,"sma_120":5861.92},{"date":"2026-09-22","open":4925,"high":5010,"low":4810,"close":4830,"volume":96370,"rsi_14":39.87,"sma_20":5021.0,"sma_60":5123.33,"sma_120":5844.67},{"date":"2026-09-23","open":4995,"high":5250,"low":4915,"close":5130,"volume":286444,"rsi_14":56.02,"sma_20":5024.5,"sma_60":5105.33,"sma_120":5831.83},{"date":"2026-09-28","open":5100,"high":5270,"low":5040,"close":5080,"volume":130544,"rsi_14":49.03,"sma_20":5023.0,"sma_60":5088.0,"sma_120":5816.75},{"date":"2026-09-29","open":5080,"high":5080,"low":4900,"close":4990,"volume":68138,"rsi_14":44.59,"sma_20":5015.5,"sma_60":5071.33,"sma_120":5803.58},{"date":"2026-09-30","open":4990,"high":5110,"low":4950,"close":5040,"volume":54968,"rsi_14":50.46,"sma_20":5007.5,"sma_60":5060.0,"sma_120":5789.67},{"date":"2026-10-01","open":5060,"high":5200,"low":5030,"close":5130,"volume":105370,"rsi_14":50.46,"sma_20":5004.5,"sma_60":5047.5,"sma_120":5777.67},{"date":"2026-10-02","open":5150,"high":5300,"low":5110,"close":5280,"volume":141253,"rsi_14":56.97,"sma_20":5019.0,"sma_60":5038.0,"sma_120":5766.58},{"date":"2026-10-06","open":5280,"high":5290,"low":5120,"close":5240,"volume":101382,"rsi_14":60.96,"sma_20":5031.0,"sma_60":5029.17,"sma_120":5753.25},{"date":"2026-10-07","open":5260,"high":5260,"low":5050,"close":5070,"volume":73660,"rsi_14":58.4,"sma_20":5029.5,"sma_60":5021.33,"sma_120":5739.75},{"date":"2026-10-08","open":5070,"high":5210,"low":5020,"close":5080,"volume":72751,"rsi_14":56.19,"sma_20":5028.0,"sma_60":5016.0,"sma_120":5725.92},{"date":"2026-10-12","open":5100,"high":5150,"low":4930,"close":4975,"volume":108579,"rsi_14":52.26,"sma_20":5025.25,"sma_60":5005.75,"sma_120":5711.12},{"date":"2026-10-13","open":4880,"high":5170,"low":4780,"close":5050,"volume":172526,"rsi_14":56.57,"sma_20":5021.75,"sma_60":5001.58,"sma_120":5695.88},{"date":"2026-10-14","open":5060,"high":5190,"low":4990,"close":5100,"volume":107234,"rsi_14":57.09,"sma_20":5021.25,"sma_60":4999.92,"sma_120":5680.62},{"date":"2026-10-15","open":4900,"high":4975,"low":4680,"close":4730,"volume":216172,"rsi_14":44.62,"sma_20":5008.25,"sma_60":4990.58,"sma_120":5661.71},{"date":"2026-10-16","open":4770,"high":5010,"low":4770,"close":4950,"volume":103475,"rsi_14":53.39,"sma_20":5012.25,"sma_60":4986.92,"sma_120":5636.54},{"date":"2026-10-19","open":4935,"high":5180,"low":4820,"close":5140,"volume":106936,"rsi_14":50.3,"sma_20":5022.25,"sma_60":4989.08,"sma_120":5614.62},{"date":"2026-10-20","open":5130,"high":5170,"low":4935,"close":4940,"volume":81665,"rsi_14":46.13,"sma_20":5023.25,"sma_60":4988.75,"sma_120":5590.21},{"date":"2026-10-21","open":4985,"high":5110,"low":4935,"close":4985,"volume":61491,"rsi_14":49.86,"sma_20":5028.25,"sma_60":4989.25,"sma_120":5566.67},{"date":"2026-10-22","open":4940,"high":4990,"low":4800,"close":4835,"volume":86238,"rsi_14":44.5,"sma_20":5024.0,"sma_60":4984.33,"sma_120":5542.71},{"date":"2026-10-23","open":4800,"high":4840,"low":4711,"close":4840,"volume":59708,"rsi_14":41.85,"sma_20":5020.75,"sma_60":4983.25,"sma_120":5519.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":288.47,"pbr":4.67,"ttm_eps":null,"close":13757.083},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":386.79,"pbr":2.97,"ttm_eps":null,"close":8803.3398},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":88.6,"pbr":2.39,"ttm_eps":null,"close":7092.4077},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":65.55,"pbr":2.03,"ttm_eps":null,"close":6047.9438},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":42.19,"pbr":1.92,"ttm_eps":null,"close":5779.3672},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":39.99,"pbr":1.79,"ttm_eps":null,"close":5441.1602},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.07,"pbr":1.82,"ttm_eps":null,"close":5630.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":51.78,"pbr":2.19,"ttm_eps":null,"close":6670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":36.66,"pbr":1.97,"ttm_eps":null,"close":6120.0}],"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":"PKC","phase":"above-fold","symbol_resolved":true}