{"status":"ok","report":{"price_analysis":{"current":5610.0,"change_1d":-3.8,"change_7d":-7.8,"change_30d":-16.3,"high_30d":6900.0,"low_30d":5310.0,"position_in_range":19.0,"support":5469.0,"resistance":6741.0},"summary":"한화투자증권우(003535)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 266.30억. 현재가 5,540원, 전일 대비 -5.0%, 30일 -16.3%. PER 25.9배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1012.00, 기관 순매수 197.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.9배입니다. ROE 1.2%입니다. 시가총액 266.30억. 매출 3.08조, 영업이익 830.47억.","grade":"C","comment":"PER 25.95배, ROE 1.19%","per":26.28,"pbr":0.54,"roe":1.19,"eps":213.46689563531677,"revenue":3080008802029.0,"operating_income":83046881704.0,"net_income":46824889577.0,"market_cap":26966153610,"profit_margin":1.52,"roa":0.12,"operating_margin":2.7,"gross_margin":null,"debt_ratio":8.555668119492534,"total_assets":21628347000000.0,"total_equity":2263405000000.0,"total_debt":19364942000000.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-140.03)가 시그널선(-84.18)을 하회합니다(데드크로스). SMA20 6300, SMA60 6195 — 혼조세입니다. 볼린저밴드 5737~6864 (현재 위치 -17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.65573770491804,"macd":-140.02517004256515,"macd_signal":-84.17615989004547,"sma_20":6300.5,"sma_60":6195.0,"bb_upper":6864.2189015812755,"bb_lower":5736.7810984187245,"atr_14":450.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1012.00, 기관 순매수 197.00. 30일 누적: 외국인 -9329.00, 기관 397.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1012.0,"institutional_flow":197.0,"data":[{"date":"2026-10-22","foreign_net":-628.0,"institution_net":0.0,"retail_net":628.0},{"date":"2026-10-21","foreign_net":-624.0,"institution_net":0.0,"retail_net":624.0},{"date":"2026-10-20","foreign_net":-494.0,"institution_net":197.0,"retail_net":297.0},{"date":"2026-10-19","foreign_net":647.0,"institution_net":0.0,"retail_net":-647.0},{"date":"2026-10-16","foreign_net":87.0,"institution_net":0.0,"retail_net":-87.0},{"date":"2026-10-15","foreign_net":-1696.0,"institution_net":0.0,"retail_net":1696.0},{"date":"2026-10-14","foreign_net":709.0,"institution_net":-424.0,"retail_net":-285.0},{"date":"2026-10-13","foreign_net":1607.0,"institution_net":424.0,"retail_net":-2031.0},{"date":"2026-10-12","foreign_net":-1894.0,"institution_net":0.0,"retail_net":1894.0},{"date":"2026-10-08","foreign_net":-975.0,"institution_net":0.0,"retail_net":975.0},{"date":"2026-10-07","foreign_net":-498.0,"institution_net":0.0,"retail_net":498.0},{"date":"2026-10-06","foreign_net":488.0,"institution_net":0.0,"retail_net":-488.0},{"date":"2026-10-02","foreign_net":3424.0,"institution_net":0.0,"retail_net":-3424.0},{"date":"2026-10-01","foreign_net":1501.0,"institution_net":200.0,"retail_net":-1701.0},{"date":"2026-09-30","foreign_net":-3917.0,"institution_net":0.0,"retail_net":3917.0},{"date":"2026-09-29","foreign_net":-1830.0,"institution_net":0.0,"retail_net":1830.0},{"date":"2026-09-28","foreign_net":-650.0,"institution_net":0.0,"retail_net":650.0},{"date":"2026-09-23","foreign_net":-537.0,"institution_net":0.0,"retail_net":537.0},{"date":"2026-09-22","foreign_net":-2768.0,"institution_net":0.0,"retail_net":2768.0},{"date":"2026-09-21","foreign_net":700.0,"institution_net":0.0,"retail_net":-700.0},{"date":"2026-09-18","foreign_net":173.0,"institution_net":-296.0,"retail_net":123.0},{"date":"2026-09-17","foreign_net":2151.0,"institution_net":-361.0,"retail_net":-1790.0},{"date":"2026-09-16","foreign_net":848.0,"institution_net":-89.0,"retail_net":-759.0},{"date":"2026-09-15","foreign_net":387.0,"institution_net":0.0,"retail_net":-387.0},{"date":"2026-09-14","foreign_net":-564.0,"institution_net":0.0,"retail_net":564.0},{"date":"2026-09-11","foreign_net":1478.0,"institution_net":0.0,"retail_net":-1478.0},{"date":"2026-09-10","foreign_net":-1227.0,"institution_net":0.0,"retail_net":1227.0},{"date":"2026-09-09","foreign_net":-2226.0,"institution_net":0.0,"retail_net":2226.0},{"date":"2026-09-08","foreign_net":-551.0,"institution_net":0.0,"retail_net":551.0},{"date":"2026-09-07","foreign_net":-2450.0,"institution_net":746.0,"retail_net":1704.0}],"periods":{"d1":{"foreign_net":-628.0,"institution_net":0,"retail_net":628.0},"d3":{"foreign_net":-1746.0,"institution_net":197.0,"retail_net":1549.0},"d7":{"foreign_net":-1999.0,"institution_net":-227.0,"retail_net":2226.0},"d14":{"foreign_net":1654.0,"institution_net":397.0,"retail_net":-2051.0},"d30":{"foreign_net":-9329.0,"institution_net":397.0,"retail_net":8932.0}}},"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 25.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +94.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":94.9,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":87.5,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.3,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":10,"summary":"순차입금비율 8.6x","metrics":[{"name":"순차입금비율","value":8.56,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +94.9%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":8.56,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 8.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 95% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 8.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 95% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":26.28,"current_pbr":0.54,"per_5y_high":5.76,"per_5y_low":0.67,"per_5y_avg":2.52,"per_percentile":100.0,"pbr_5y_high":1.36,"pbr_5y_low":0.57,"pbr_5y_avg":0.9,"pbr_percentile":0.0,"per_5y_median":1.39,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.88},{"quarter":"2024-Q3","per":null,"pbr":0.84},{"quarter":"2024-Q4","per":0.83,"pbr":0.87},{"quarter":"2025-Q1","per":null,"pbr":0.69},{"quarter":"2025-Q2","per":0.83,"pbr":1.09},{"quarter":"2025-Q3","per":1.95,"pbr":1.36},{"quarter":"2025-Q4","per":5.09,"pbr":0.85},{"quarter":"2026-Q1","per":5.76,"pbr":0.92},{"quarter":"2026-Q2","per":0.67,"pbr":0.57},{"quarter":"현재","per":26.28,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5830.0,"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":"Financial Services","industry":"CAPITAL MARKETS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.83,"eps":8102.15,"close":6760.0,"source":"reported"},{"date":"2025-01","per":0.84,"eps":8102.15,"close":6780.0,"source":"reported"},{"date":"2025-02","per":0.75,"eps":8102.15,"close":6060.0,"source":"reported"},{"date":"2025-06","per":0.83,"eps":10659.94,"close":8880.0,"source":"reported"},{"date":"2025-07","per":0.74,"eps":10659.94,"close":7850.0,"source":"reported"},{"date":"2025-08","per":0.71,"eps":10659.94,"close":7530.0,"source":"reported"},{"date":"2025-09","per":1.95,"eps":6029.71,"close":11750.0,"source":"reported"},{"date":"2025-10","per":1.55,"eps":6029.71,"close":9320.0,"source":"reported"},{"date":"2025-11","per":1.39,"eps":6029.71,"close":8390.0,"source":"reported"},{"date":"2025-12","per":5.09,"eps":1567.02,"close":7980.0,"source":"reported"},{"date":"2026-01","per":6.13,"eps":1567.02,"close":9600.0,"source":"reported"},{"date":"2026-02","per":6.25,"eps":1567.02,"close":9790.0,"source":"reported"},{"date":"2026-03","per":5.76,"eps":1485.02,"close":8560.0,"source":"reported"},{"date":"2026-04","per":6.2,"eps":1485.02,"close":9200.0,"source":"reported"},{"date":"2026-05","per":4.99,"eps":1485.02,"close":7410.0,"source":"reported"},{"date":"2026-06","per":0.67,"eps":8747.34,"close":5830.0,"source":"reported"},{"date":"2026-07","per":0.61,"eps":8747.34,"close":5370.0,"source":"reported"},{"date":"2026-08","per":0.78,"eps":8747.34,"close":6820.0,"source":"reported"},{"date":"2026-09","per":0.75,"eps":8747.34,"close":6530.0,"source":"reported"},{"date":"2026-10","per":0.64,"eps":8747.34,"close":5560.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.37,"std":2.24,"upper_1sd":4.62,"lower_1sd":0.13,"current":0.64,"count":20},"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":null,"has_dividend":false},"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":"25.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:32.046177+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011940417203284433,"dividend_yield":null,"eps":5630.42,"revenue":3234649000000.0,"operating_income":55604000000.0,"net_income":27026000000.0,"market_cap":null,"profit_margin":0.008355156927382229,"operating_margin":0.017190118618743488,"roa":0.001249563824734271,"gross_margin":null,"total_equity":2263405000000.0,"total_assets":21628347000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.32,"pbr":0.8,"roe":0.009380532709501179,"dividend_yield":null,"eps":87.0,"revenue":1659350000000.0,"operating_income":29649000000.0,"net_income":19127000000.0,"market_cap":null,"profit_margin":0.011526802663693615,"operating_margin":0.01786783981679573,"roa":0.0010040129547959006,"gross_margin":null,"total_equity":2039010000000.0,"total_assets":19050551000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006806855593414399,"dividend_yield":null,"eps":2932.92,"revenue":898598000000.0,"operating_income":25175000000.0,"net_income":14078000000.0,"market_cap":null,"profit_margin":0.015666627346154788,"operating_margin":0.02801586471369845,"roa":0.0008110411283922236,"gross_margin":null,"total_equity":2068209000000.0,"total_assets":17357936000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011325834866550696,"dividend_yield":null,"eps":97.0,"revenue":469392000000.0,"operating_income":37656000000.0,"net_income":21453000000.0,"market_cap":null,"profit_margin":0.0457038040699458,"operating_margin":0.0802229266796196,"roa":0.0013337317183075054,"gross_margin":null,"total_equity":1894165000000.0,"total_assets":16084944000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.004396365779997351,"dividend_yield":null,"eps":-1631.9,"revenue":52668802029.0,"operating_income":-9433118296.0,"net_income":-7833110423.0,"market_cap":null,"profit_margin":-0.14872391475103244,"operating_margin":-0.17910257937528226,"roa":-0.0005317962145306159,"gross_margin":null,"total_equity":1781724000000.0,"total_assets":14729534000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02140017067467085,"dividend_yield":null,"eps":169.0,"revenue":836959197971.0,"operating_income":47151118296.0,"net_income":37156110423.0,"market_cap":null,"profit_margin":0.04439417179842909,"operating_margin":0.056336220941601685,"roa":0.0026510306962845833,"gross_margin":null,"total_equity":1736252994794.0,"total_assets":14015722441492.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.02080548813540935,"dividend_yield":null,"eps":7395.61,"revenue":2034778661871.0,"operating_income":-1591563270.0,"net_income":35498949024.0,"market_cap":null,"profit_margin":0.017446098531109202,"operating_margin":-0.0007821800473062466,"roa":0.0025323608186312583,"gross_margin":null,"total_equity":1706230048195.0,"total_assets":14018124416878.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.013706408353553499,"dividend_yield":null,"eps":4727.23,"revenue":-23148784634.0,"operating_income":27181807034.0,"net_income":22690700078.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0017925587355632246,"gross_margin":null,"total_equity":1655481107282.0,"total_assets":12658274246657.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.05784634099374018,"dividend_yield":null,"eps":-19981.85,"revenue":-182118596561.0,"operating_income":-47584969641.0,"net_income":-95912870130.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.007358825234694972,"gross_margin":null,"total_equity":1658062869359.0,"total_assets":13033720338648.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.045983250577877395,"dividend_yield":null,"eps":15961.16,"revenue":666281698670.0,"operating_income":25960730734.0,"net_income":76613573066.0,"market_cap":null,"profit_margin":0.11498675893234407,"operating_margin":0.038963595707073424,"roa":0.005169441195767383,"gross_margin":null,"total_equity":1666119121706.0,"total_assets":14820474818193.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00843161817940947,"dividend_yield":null,"eps":-2763.19,"revenue":409138126758.0,"operating_income":-21380638770.0,"net_income":-13263315036.0,"market_cap":null,"profit_margin":-0.03241769507305068,"operating_margin":-0.05225775201988539,"roa":-0.0010009910374237305,"gross_margin":null,"total_equity":1573045025733.0,"total_assets":13250183608173.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.00901656430879096,"dividend_yield":null,"eps":-2988.81,"revenue":475942434511.0,"operating_income":-1920500310.0,"net_income":-14346286913.0,"market_cap":null,"profit_margin":-0.030142903579799266,"operating_margin":-0.004035152511612438,"roa":-0.0012102168596568339,"gross_margin":null,"total_equity":1591103487058.0,"total_assets":11854310901823.0}],"current_price":5610.0,"change_pct":-3.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":2475.0},{"date":"2017-01-11","close":2865.0},{"date":"2017-01-12","close":2600.0},{"date":"2017-01-13","close":2635.0},{"date":"2017-01-16","close":2530.0},{"date":"2017-01-17","close":2500.0},{"date":"2017-01-18","close":2390.0},{"date":"2017-01-19","close":2295.0},{"date":"2017-01-20","close":2230.0},{"date":"2017-01-23","close":2140.0},{"date":"2017-01-24","close":2145.0},{"date":"2017-01-25","close":2075.0},{"date":"2017-01-26","close":2140.0},{"date":"2017-01-31","close":2430.0},{"date":"2017-02-01","close":2440.0},{"date":"2017-02-02","close":2355.0},{"date":"2017-02-03","close":2205.0},{"date":"2017-02-06","close":2390.0},{"date":"2017-02-07","close":2360.0},{"date":"2017-02-08","close":2355.0},{"date":"2017-02-09","close":2325.0},{"date":"2017-02-10","close":2310.0},{"date":"2017-02-13","close":2395.0},{"date":"2017-02-14","close":2350.0},{"date":"2017-02-15","close":2280.0},{"date":"2017-02-16","close":2285.0},{"date":"2017-02-17","close":2245.0},{"date":"2017-02-20","close":2200.0},{"date":"2017-02-21","close":2225.0},{"date":"2017-02-22","close":2240.0},{"date":"2017-02-23","close":2255.0},{"date":"2017-02-24","close":2250.0},{"date":"2017-02-27","close":2250.0},{"date":"2017-02-28","close":2250.0},{"date":"2017-03-02","close":2265.0},{"date":"2017-03-03","close":2215.0},{"date":"2017-03-06","close":2210.0},{"date":"2017-03-07","close":2210.0},{"date":"2017-03-08","close":2190.0},{"date":"2017-03-09","close":2170.0},{"date":"2017-03-10","close":2145.0},{"date":"2017-03-13","close":2205.0},{"date":"2017-03-14","close":2205.0},{"date":"2017-03-15","close":2245.0},{"date":"2017-03-16","close":2280.0},{"date":"2017-03-17","close":2275.0},{"date":"2017-03-20","close":2280.0},{"date":"2017-03-21","close":2330.0},{"date":"2017-03-22","close":2285.0},{"date":"2017-03-23","close":2310.0},{"date":"2017-03-24","close":2325.0},{"date":"2017-03-27","close":2250.0},{"date":"2017-03-28","close":2225.0},{"date":"2017-03-29","close":2240.0},{"date":"2017-03-30","close":2230.0},{"date":"2017-03-31","close":2220.0},{"date":"2017-04-03","close":2230.0},{"date":"2017-04-04","close":2190.0},{"date":"2017-04-05","close":2195.0},{"date":"2017-04-06","close":2185.0},{"date":"2017-04-07","close":2165.0},{"date":"2017-04-10","close":2135.0},{"date":"2017-04-11","close":2140.0},{"date":"2017-04-12","close":2115.0},{"date":"2017-04-13","close":2165.0},{"date":"2017-04-14","close":2150.0},{"date":"2017-04-17","close":2165.0},{"date":"2017-04-18","close":2170.0},{"date":"2017-04-19","close":2145.0},{"date":"2017-04-20","close":2175.0},{"date":"2017-04-21","close":2235.0},{"date":"2017-04-24","close":2235.0},{"date":"2017-04-25","close":2285.0},{"date":"2017-04-26","close":2305.0},{"date":"2017-04-27","close":2300.0},{"date":"2017-04-28","close":2220.0},{"date":"2017-05-02","close":2230.0},{"date":"2017-05-04","close":2340.0},{"date":"2017-05-08","close":2345.0},{"date":"2017-05-10","close":2340.0},{"date":"2017-05-11","close":2380.0},{"date":"2017-05-12","close":2380.0},{"date":"2017-05-15","close":2340.0},{"date":"2017-05-16","close":2390.0},{"date":"2017-05-17","close":2375.0},{"date":"2017-05-18","close":2355.0},{"date":"2017-05-19","close":2350.0},{"date":"2017-05-22","close":2395.0},{"date":"2017-05-23","close":2420.0},{"date":"2017-05-24","close":2415.0},{"date":"2017-05-25","close":2470.0},{"date":"2017-05-26","close":2545.0},{"date":"2017-05-29","close":2510.0},{"date":"2017-05-30","close":2640.0},{"date":"2017-05-31","close":2620.0},{"date":"2017-06-01","close":2530.0},{"date":"2017-06-02","close":2535.0},{"date":"2017-06-05","close":2500.0},{"date":"2017-06-07","close":2530.0},{"date":"2017-06-08","close":2625.0},{"date":"2017-06-09","close":3410.0},{"date":"2017-06-12","close":3955.0},{"date":"2017-06-13","close":3955.0},{"date":"2017-06-14","close":3785.0},{"date":"2017-06-15","close":3535.0},{"date":"2017-06-16","close":3750.0},{"date":"2017-06-19","close":3580.0},{"date":"2017-06-20","close":3495.0},{"date":"2017-06-21","close":3560.0},{"date":"2017-06-22","close":3510.0},{"date":"2017-06-23","close":3565.0},{"date":"2017-06-26","close":3600.0},{"date":"2017-06-27","close":3510.0},{"date":"2017-06-28","close":3455.0},{"date":"2017-06-29","close":3610.0},{"date":"2017-06-30","close":3650.0},{"date":"2017-07-03","close":3535.0},{"date":"2017-07-04","close":3480.0},{"date":"2017-07-05","close":3525.0},{"date":"2017-07-06","close":3465.0},{"date":"2017-07-07","close":3475.0},{"date":"2017-07-10","close":3400.0},{"date":"2017-07-11","close":3415.0},{"date":"2017-07-12","close":3340.0},{"date":"2017-07-13","close":3340.0},{"date":"2017-07-14","close":3300.0},{"date":"2017-07-17","close":3295.0},{"date":"2017-07-18","close":3180.0},{"date":"2017-07-19","close":3255.0},{"date":"2017-07-20","close":3225.0},{"date":"2017-07-21","close":3330.0},{"date":"2017-07-24","close":3280.0},{"date":"2017-07-25","close":3205.0},{"date":"2017-07-26","close":3165.0},{"date":"2017-07-27","close":3100.0},{"date":"2017-07-28","close":2985.0},{"date":"2017-07-31","close":2980.0},{"date":"2017-08-01","close":3130.0},{"date":"2017-08-02","close":3115.0},{"date":"2017-08-03","close":2940.0},{"date":"2017-08-04","close":2960.0},{"date":"2017-08-07","close":2945.0},{"date":"2017-08-08","close":2940.0},{"date":"2017-08-09","close":2900.0},{"date":"2017-08-10","close":2970.0},{"date":"2017-08-11","close":2885.0},{"date":"2017-08-14","close":2920.0},{"date":"2017-08-16","close":2895.0},{"date":"2017-08-17","close":2925.0},{"date":"2017-08-18","close":2920.0},{"date":"2017-08-21","close":2910.0},{"date":"2017-08-22","close":3140.0},{"date":"2017-08-23","close":3025.0},{"date":"2017-08-24","close":3030.0},{"date":"2017-08-25","close":3060.0},{"date":"2017-08-28","close":3020.0},{"date":"2017-08-29","close":3010.0},{"date":"2017-08-30","close":3010.0},{"date":"2017-08-31","close":3005.0},{"date":"2017-09-01","close":2945.0},{"date":"2017-09-04","close":2895.0},{"date":"2017-09-05","close":2820.0},{"date":"2017-09-06","close":2790.0},{"date":"2017-09-07","close":2900.0},{"date":"2017-09-08","close":2855.0},{"date":"2017-09-11","close":2895.0},{"date":"2017-09-12","close":2910.0},{"date":"2017-09-13","close":2850.0},{"date":"2017-09-14","close":2850.0},{"date":"2017-09-15","close":2825.0},{"date":"2017-09-18","close":2920.0},{"date":"2017-09-19","close":2915.0},{"date":"2017-09-20","close":2870.0},{"date":"2017-09-21","close":2825.0},{"date":"2017-09-22","close":2720.0},{"date":"2017-09-25","close":2625.0},{"date":"2017-09-26","close":2615.0},{"date":"2017-09-27","close":2615.0},{"date":"2017-09-28","close":2635.0},{"date":"2017-09-29","close":2695.0},{"date":"2017-10-10","close":2690.0},{"date":"2017-10-11","close":2695.0},{"date":"2017-10-12","close":2830.0},{"date":"2017-10-13","close":2820.0},{"date":"2017-10-16","close":2730.0},{"date":"2017-10-17","close":2770.0},{"date":"2017-10-18","close":2725.0},{"date":"2017-10-19","close":2745.0},{"date":"2017-10-20","close":2765.0},{"date":"2017-10-23","close":2750.0},{"date":"2017-10-24","close":2785.0},{"date":"2017-10-25","close":2790.0},{"date":"2017-10-26","close":2780.0},{"date":"2017-10-27","close":2830.0},{"date":"2017-10-30","close":2805.0},{"date":"2017-10-31","close":2885.0},{"date":"2017-11-01","close":3075.0},{"date":"2017-11-02","close":2940.0},{"date":"2017-11-03","close":2880.0},{"date":"2017-11-06","close":2840.0},{"date":"2017-11-07","close":2850.0},{"date":"2017-11-08","close":2845.0},{"date":"2017-11-09","close":2810.0},{"date":"2017-11-10","close":2875.0},{"date":"2017-11-13","close":2850.0},{"date":"2017-11-14","close":2825.0},{"date":"2017-11-15","close":2790.0},{"date":"2017-11-16","close":2860.0},{"date":"2017-11-17","close":2870.0},{"date":"2017-11-20","close":2870.0},{"date":"2017-11-21","close":2860.0},{"date":"2017-11-22","close":2910.0},{"date":"2017-11-23","close":2975.0},{"date":"2017-11-24","close":2990.0},{"date":"2017-11-27","close":2965.0},{"date":"2017-11-28","close":2910.0},{"date":"2017-11-29","close":2875.0},{"date":"2017-11-30","close":2850.0},{"date":"2017-12-01","close":2795.0},{"date":"2017-12-04","close":2820.0},{"date":"2017-12-05","close":2870.0},{"date":"2017-12-06","close":2810.0},{"date":"2017-12-07","close":2775.0},{"date":"2017-12-08","close":2725.0},{"date":"2017-12-11","close":2710.0},{"date":"2017-12-12","close":2580.0},{"date":"2017-12-13","close":2650.0},{"date":"2017-12-14","close":2665.0},{"date":"2017-12-15","close":2595.0},{"date":"2017-12-18","close":2560.0},{"date":"2017-12-19","close":2525.0},{"date":"2017-12-20","close":2475.0},{"date":"2017-12-21","close":2400.0},{"date":"2017-12-22","close":2390.0},{"date":"2017-12-26","close":2395.0},{"date":"2017-12-27","close":2415.0},{"date":"2017-12-28","close":2410.0},{"date":"2018-01-02","close":2374.6816},{"date":"2018-01-03","close":2438.4644},{"date":"2018-01-04","close":2482.6218},{"date":"2018-01-05","close":2556.2173},{"date":"2018-01-08","close":2615.0938},{"date":"2018-01-09","close":2556.2173},{"date":"2018-01-10","close":2590.5618},{"date":"2018-01-11","close":2566.03},{"date":"2018-01-12","close":2624.9065},{"date":"2018-01-15","close":2698.502},{"date":"2018-01-16","close":2654.3445},{"date":"2018-01-17","close":2590.5618},{"date":"2018-01-18","close":2718.1274},{"date":"2018-01-19","close":2723.0337},{"date":"2018-01-22","close":2698.502},{"date":"2018-01-23","close":2826.0674},{"date":"2018-01-24","close":2816.2546},{"date":"2018-01-25","close":2894.7566},{"date":"2018-01-26","close":2963.4458},{"date":"2018-01-29","close":2997.7903},{"date":"2018-01-30","close":2924.1948},{"date":"2018-01-31","close":2875.1311},{"date":"2018-02-01","close":2845.6929},{"date":"2018-02-02","close":2762.2847},{"date":"2018-02-05","close":2713.2209},{"date":"2018-02-06","close":2727.9402},{"date":"2018-02-07","close":2737.7529},{"date":"2018-02-08","close":2777.0037},{"date":"2018-02-09","close":2649.4382},{"date":"2018-02-12","close":2669.0637},{"date":"2018-02-13","close":2634.719},{"date":"2018-02-14","close":2629.8127},{"date":"2018-02-19","close":2678.8765},{"date":"2018-02-20","close":2673.97},{"date":"2018-02-21","close":2688.6892},{"date":"2018-02-22","close":2669.0637},{"date":"2018-02-23","close":2703.4082},{"date":"2018-02-26","close":2649.4382},{"date":"2018-02-27","close":2624.9065},{"date":"2018-02-28","close":2629.8127},{"date":"2018-03-02","close":2664.1572},{"date":"2018-03-05","close":2649.4382},{"date":"2018-03-06","close":2713.2209},{"date":"2018-03-07","close":2737.7529},{"date":"2018-03-08","close":2723.0337},{"date":"2018-03-09","close":2767.1909},{"date":"2018-03-12","close":2791.7229},{"date":"2018-03-13","close":2786.8164},{"date":"2018-03-14","close":2796.6292},{"date":"2018-03-15","close":2777.0037},{"date":"2018-03-16","close":2786.8164},{"date":"2018-03-19","close":2762.2847},{"date":"2018-03-20","close":2737.7529},{"date":"2018-03-21","close":2678.8765},{"date":"2018-03-22","close":2693.5955},{"date":"2018-03-23","close":2580.749},{"date":"2018-03-26","close":2561.1235},{"date":"2018-03-27","close":2620.0},{"date":"2018-03-28","close":2541.498},{"date":"2018-03-29","close":2570.9363},{"date":"2018-03-30","close":2580.749},{"date":"2018-04-02","close":2512.0601},{"date":"2018-04-03","close":2526.7791},{"date":"2018-04-04","close":2497.3408},{"date":"2018-04-05","close":2512.0601},{"date":"2018-04-06","close":2487.5281},{"date":"2018-04-09","close":2482.6218},{"date":"2018-04-10","close":2477.7153},{"date":"2018-04-11","close":2472.8091},{"date":"2018-04-12","close":2472.8091},{"date":"2018-04-13","close":2502.2473},{"date":"2018-04-16","close":2448.2771},{"date":"2018-04-17","close":2477.7153},{"date":"2018-04-18","close":2502.2473},{"date":"2018-04-19","close":2536.5918},{"date":"2018-04-20","close":2512.0601},{"date":"2018-04-23","close":2516.9663},{"date":"2018-04-24","close":2551.3108},{"date":"2018-04-25","close":2566.03},{"date":"2018-04-26","close":2600.3745},{"date":"2018-04-27","close":2610.1873},{"date":"2018-04-30","close":2585.6555},{"date":"2018-05-02","close":2526.7791},{"date":"2018-05-03","close":2575.8428},{"date":"2018-05-04","close":2561.1235},{"date":"2018-05-08","close":2526.7791},{"date":"2018-05-09","close":2590.5618},{"date":"2018-05-10","close":2610.1873},{"date":"2018-05-11","close":2777.0037},{"date":"2018-05-14","close":2796.6292},{"date":"2018-05-15","close":2757.3782},{"date":"2018-05-16","close":2737.7529},{"date":"2018-05-17","close":2723.0337},{"date":"2018-05-18","close":2762.2847},{"date":"2018-05-21","close":2845.6929},{"date":"2018-05-23","close":2943.8203},{"date":"2018-05-24","close":2855.5056},{"date":"2018-05-25","close":2777.0037},{"date":"2018-05-28","close":2835.8801},{"date":"2018-05-29","close":2826.0674},{"date":"2018-05-30","close":2708.3147},{"date":"2018-05-31","close":2713.2209},{"date":"2018-06-01","close":2762.2847},{"date":"2018-06-04","close":2575.8428},{"date":"2018-06-05","close":2678.8765},{"date":"2018-06-07","close":2747.5657},{"date":"2018-06-08","close":2639.6255},{"date":"2018-06-11","close":2659.251},{"date":"2018-06-12","close":2644.5317},{"date":"2018-06-14","close":2634.719},{"date":"2018-06-15","close":2634.719},{"date":"2018-06-18","close":2590.5618},{"date":"2018-06-19","close":2482.6218},{"date":"2018-06-20","close":2482.6218},{"date":"2018-06-21","close":2418.8389},{"date":"2018-06-22","close":2409.0261},{"date":"2018-06-25","close":2502.2473},{"date":"2018-06-26","close":2423.7454},{"date":"2018-06-27","close":2418.8389},{"date":"2018-06-28","close":2379.5881},{"date":"2018-06-29","close":2330.5244},{"date":"2018-07-02","close":2271.6479},{"date":"2018-07-03","close":2286.3669},{"date":"2018-07-04","close":2301.0862},{"date":"2018-07-05","close":2301.0862},{"date":"2018-07-06","close":2355.0562},{"date":"2018-07-09","close":2340.3372},{"date":"2018-07-10","close":2315.8052},{"date":"2018-07-11","close":2315.8052},{"date":"2018-07-12","close":2315.8052},{"date":"2018-07-13","close":2340.3372},{"date":"2018-07-16","close":2374.6816},{"date":"2018-07-17","close":2345.2434},{"date":"2018-07-18","close":2404.1199},{"date":"2018-07-19","close":2305.9924},{"date":"2018-07-20","close":2350.1499},{"date":"2018-07-23","close":2315.8052},{"date":"2018-07-24","close":2256.929},{"date":"2018-07-25","close":2286.3669},{"date":"2018-07-26","close":2301.0862},{"date":"2018-07-27","close":2350.1499},{"date":"2018-07-30","close":2315.8052},{"date":"2018-07-31","close":2296.1797},{"date":"2018-08-01","close":2330.5244},{"date":"2018-08-02","close":2286.3669},{"date":"2018-08-03","close":2310.8989},{"date":"2018-08-06","close":2301.0862},{"date":"2018-08-07","close":2301.0862},{"date":"2018-08-08","close":2301.0862},{"date":"2018-08-09","close":2256.929},{"date":"2018-08-10","close":2212.7715},{"date":"2018-08-13","close":2320.7117},{"date":"2018-08-14","close":2345.2434},{"date":"2018-08-16","close":2320.7117},{"date":"2018-08-17","close":2325.6179},{"date":"2018-08-20","close":2325.6179},{"date":"2018-08-21","close":2359.9626},{"date":"2018-08-22","close":2364.8689},{"date":"2018-08-23","close":2345.2434},{"date":"2018-08-24","close":2345.2434},{"date":"2018-08-27","close":2345.2434},{"date":"2018-08-28","close":2340.3372},{"date":"2018-08-29","close":2340.3372},{"date":"2018-08-30","close":2364.8689},{"date":"2018-08-31","close":2355.0562},{"date":"2018-09-03","close":2340.3372},{"date":"2018-09-04","close":2345.2434},{"date":"2018-09-05","close":2335.4307},{"date":"2018-09-06","close":2320.7117},{"date":"2018-09-07","close":2320.7117},{"date":"2018-09-10","close":2310.8989},{"date":"2018-09-11","close":2276.5542},{"date":"2018-09-12","close":2261.8352},{"date":"2018-09-13","close":2252.0225},{"date":"2018-09-14","close":2276.5542},{"date":"2018-09-17","close":2237.3035},{"date":"2018-09-18","close":2256.929},{"date":"2018-09-19","close":2242.2097},{"date":"2018-09-20","close":2227.4907},{"date":"2018-09-21","close":2207.8652},{"date":"2018-09-27","close":2256.929},{"date":"2018-09-28","close":2247.1162},{"date":"2018-10-01","close":2261.8352},{"date":"2018-10-02","close":2242.2097},{"date":"2018-10-04","close":2242.2097},{"date":"2018-10-05","close":2188.2397},{"date":"2018-10-08","close":2193.146},{"date":"2018-10-10","close":2090.1123},{"date":"2018-10-11","close":1972.3596},{"date":"2018-10-12","close":2001.7977},{"date":"2018-10-15","close":1982.1722},{"date":"2018-10-16","close":1967.4532},{"date":"2018-10-17","close":2001.7977},{"date":"2018-10-18","close":1982.1722},{"date":"2018-10-19","close":1982.1722},{"date":"2018-10-22","close":1982.1722},{"date":"2018-10-23","close":1991.985},{"date":"2018-10-24","close":2026.3296},{"date":"2018-10-25","close":1952.7341},{"date":"2018-10-26","close":1825.1686},{"date":"2018-10-29","close":1761.3857},{"date":"2018-10-30","close":1771.1985},{"date":"2018-10-31","close":1928.2023},{"date":"2018-11-01","close":1977.2659},{"date":"2018-11-02","close":2090.1123},{"date":"2018-11-05","close":2227.4907},{"date":"2018-11-06","close":2055.7678},{"date":"2018-11-07","close":2148.9888},{"date":"2018-11-08","close":2124.457},{"date":"2018-11-09","close":2109.7378},{"date":"2018-11-12","close":2119.5505},{"date":"2018-11-13","close":2090.1123},{"date":"2018-11-14","close":2148.9888},{"date":"2018-11-15","close":2188.2397},{"date":"2018-11-16","close":2178.427},{"date":"2018-11-19","close":2183.3333},{"date":"2018-11-20","close":2109.7378},{"date":"2018-11-21","close":2119.5505},{"date":"2018-11-22","close":2119.5505},{"date":"2018-11-23","close":2055.7678},{"date":"2018-11-26","close":2060.6741},{"date":"2018-11-27","close":2075.3933},{"date":"2018-11-28","close":2080.2996},{"date":"2018-11-29","close":2232.397},{"date":"2018-11-30","close":2134.2698},{"date":"2018-12-03","close":2198.0525},{"date":"2018-12-04","close":2305.9924},{"date":"2018-12-05","close":2232.397},{"date":"2018-12-06","close":2163.7078},{"date":"2018-12-07","close":2188.2397},{"date":"2018-12-10","close":2168.6143},{"date":"2018-12-11","close":2139.176},{"date":"2018-12-12","close":2124.457},{"date":"2018-12-13","close":2163.7078},{"date":"2018-12-14","close":2109.7378},{"date":"2018-12-17","close":2095.0188},{"date":"2018-12-18","close":2050.8613},{"date":"2018-12-19","close":2070.4868},{"date":"2018-12-20","close":2080.2996},{"date":"2018-12-21","close":2104.8315},{"date":"2018-12-24","close":2129.3633},{"date":"2018-12-26","close":1977.2659},{"date":"2018-12-27","close":1982.1722},{"date":"2018-12-28","close":2011.6105},{"date":"2019-01-02","close":2045.9551},{"date":"2019-01-03","close":2031.236},{"date":"2019-01-04","close":2036.1423},{"date":"2019-01-07","close":2050.8613},{"date":"2019-01-08","close":2041.0487},{"date":"2019-01-09","close":2060.6741},{"date":"2019-01-10","close":2055.7678},{"date":"2019-01-11","close":2060.6741},{"date":"2019-01-14","close":2055.7678},{"date":"2019-01-15","close":2070.4868},{"date":"2019-01-16","close":2085.2061},{"date":"2019-01-17","close":2080.2996},{"date":"2019-01-18","close":2085.2061},{"date":"2019-01-21","close":2109.7378},{"date":"2019-01-22","close":2148.9888},{"date":"2019-01-23","close":2178.427},{"date":"2019-01-24","close":2207.8652},{"date":"2019-01-25","close":2222.5842},{"date":"2019-01-28","close":2163.7078},{"date":"2019-01-29","close":2222.5842},{"date":"2019-01-30","close":2227.4907},{"date":"2019-01-31","close":2301.0862},{"date":"2019-02-01","close":2325.6179},{"date":"2019-02-07","close":2345.2434},{"date":"2019-02-08","close":2335.4307},{"date":"2019-02-11","close":2330.5244},{"date":"2019-02-12","close":2350.1499},{"date":"2019-02-13","close":2340.3372},{"date":"2019-02-14","close":2305.9924},{"date":"2019-02-15","close":2305.9924},{"date":"2019-02-18","close":2296.1797},{"date":"2019-02-19","close":2296.1797},{"date":"2019-02-20","close":2286.3669},{"date":"2019-02-21","close":2276.5542},{"date":"2019-02-22","close":2276.5542},{"date":"2019-02-25","close":2276.5542},{"date":"2019-02-26","close":2266.7417},{"date":"2019-02-27","close":2252.0225},{"date":"2019-02-28","close":2168.6143},{"date":"2019-03-04","close":2237.3035},{"date":"2019-03-05","close":2193.146},{"date":"2019-03-06","close":2202.9587},{"date":"2019-03-07","close":2188.2397},{"date":"2019-03-08","close":2188.2397},{"date":"2019-03-11","close":2183.3333},{"date":"2019-03-12","close":2242.2097},{"date":"2019-03-13","close":2242.2097},{"date":"2019-03-14","close":2242.2097},{"date":"2019-03-15","close":2232.397},{"date":"2019-03-18","close":2217.678},{"date":"2019-03-19","close":2237.3035},{"date":"2019-03-20","close":2227.4907},{"date":"2019-03-21","close":2247.1162},{"date":"2019-03-22","close":2207.8652},{"date":"2019-03-25","close":2139.176},{"date":"2019-03-26","close":2188.2397},{"date":"2019-03-27","close":2139.176},{"date":"2019-03-28","close":2148.9888},{"date":"2019-03-29","close":2148.9888},{"date":"2019-04-01","close":2212.7715},{"date":"2019-04-02","close":2232.397},{"date":"2019-04-03","close":2217.678},{"date":"2019-04-04","close":2232.397},{"date":"2019-04-05","close":2237.3035},{"date":"2019-04-08","close":2237.3035},{"date":"2019-04-09","close":2237.3035},{"date":"2019-04-10","close":2227.4907},{"date":"2019-04-11","close":2247.1162},{"date":"2019-04-12","close":2315.8052},{"date":"2019-04-15","close":2673.97},{"date":"2019-04-16","close":2379.5881},{"date":"2019-04-17","close":3091.0112},{"date":"2019-04-18","close":2570.9363},{"date":"2019-04-19","close":3027.2285},{"date":"2019-04-22","close":3591.4607},{"date":"2019-04-23","close":3115.543},{"date":"2019-04-24","close":3213.6704},{"date":"2019-04-25","close":2943.8203},{"date":"2019-04-26","close":2757.3782},{"date":"2019-04-29","close":2570.9363},{"date":"2019-04-30","close":2850.5994},{"date":"2019-05-02","close":2791.7229},{"date":"2019-05-03","close":2693.5955},{"date":"2019-05-07","close":2678.8765},{"date":"2019-05-08","close":2649.4382},{"date":"2019-05-09","close":2477.7153},{"date":"2019-05-10","close":2497.3408},{"date":"2019-05-13","close":2350.1499},{"date":"2019-05-14","close":2271.6479},{"date":"2019-05-15","close":2335.4307},{"date":"2019-05-16","close":2477.7153},{"date":"2019-05-17","close":2458.0898},{"date":"2019-05-20","close":2340.3372},{"date":"2019-05-21","close":2350.1499},{"date":"2019-05-22","close":2291.2734},{"date":"2019-05-23","close":2261.8352},{"date":"2019-05-24","close":2256.929},{"date":"2019-05-27","close":2276.5542},{"date":"2019-05-28","close":2305.9924},{"date":"2019-05-29","close":2227.4907},{"date":"2019-05-30","close":2355.0562},{"date":"2019-05-31","close":2320.7117},{"date":"2019-06-03","close":2271.6479},{"date":"2019-06-04","close":2325.6179},{"date":"2019-06-05","close":2350.1499},{"date":"2019-06-07","close":2409.0261},{"date":"2019-06-10","close":2355.0562},{"date":"2019-06-11","close":2374.6816},{"date":"2019-06-12","close":2330.5244},{"date":"2019-06-13","close":2340.3372},{"date":"2019-06-14","close":2340.3372},{"date":"2019-06-17","close":2315.8052},{"date":"2019-06-18","close":2315.8052},{"date":"2019-06-19","close":2330.5244},{"date":"2019-06-20","close":2340.3372},{"date":"2019-06-21","close":2413.9326},{"date":"2019-06-24","close":2458.0898},{"date":"2019-06-25","close":2423.7454},{"date":"2019-06-26","close":2389.4009},{"date":"2019-06-27","close":2399.2134},{"date":"2019-06-28","close":2340.3372},{"date":"2019-07-01","close":2350.1499},{"date":"2019-07-02","close":2418.8389},{"date":"2019-07-03","close":2364.8689},{"date":"2019-07-04","close":2418.8389},{"date":"2019-07-05","close":2350.1499},{"date":"2019-07-08","close":2202.9587},{"date":"2019-07-09","close":2188.2397},{"date":"2019-07-10","close":2212.7715},{"date":"2019-07-11","close":2232.397},{"date":"2019-07-12","close":2193.146},{"date":"2019-07-15","close":2183.3333},{"date":"2019-07-16","close":2227.4907},{"date":"2019-07-17","close":2212.7715},{"date":"2019-07-18","close":2247.1162},{"date":"2019-07-19","close":2266.7417},{"date":"2019-07-22","close":2291.2734},{"date":"2019-07-23","close":2202.9587},{"date":"2019-07-24","close":2227.4907},{"date":"2019-07-25","close":2188.2397},{"date":"2019-07-26","close":2104.8315},{"date":"2019-07-29","close":2021.4232},{"date":"2019-07-30","close":2031.236},{"date":"2019-07-31","close":2036.1423},{"date":"2019-08-01","close":2036.1423},{"date":"2019-08-02","close":1972.3596},{"date":"2019-08-05","close":1854.6067},{"date":"2019-08-06","close":1888.9513},{"date":"2019-08-07","close":1893.8577},{"date":"2019-08-08","close":1962.5469},{"date":"2019-08-09","close":1972.3596},{"date":"2019-08-12","close":2001.7977},{"date":"2019-08-13","close":1967.4532},{"date":"2019-08-14","close":1996.8914},{"date":"2019-08-16","close":2001.7977},{"date":"2019-08-19","close":2036.1423},{"date":"2019-08-20","close":2045.9551},{"date":"2019-08-21","close":2070.4868},{"date":"2019-08-22","close":2026.3296},{"date":"2019-08-23","close":2021.4232},{"date":"2019-08-26","close":1987.0786},{"date":"2019-08-27","close":1962.5469},{"date":"2019-08-28","close":1967.4532},{"date":"2019-08-29","close":1977.2659},{"date":"2019-08-30","close":2016.5168},{"date":"2019-09-02","close":2011.6105},{"date":"2019-09-03","close":2036.1423},{"date":"2019-09-04","close":2036.1423},{"date":"2019-09-05","close":2080.2996},{"date":"2019-09-06","close":2065.5806},{"date":"2019-09-09","close":2075.3933},{"date":"2019-09-10","close":2090.1123},{"date":"2019-09-11","close":2129.3633},{"date":"2019-09-16","close":2139.176},{"date":"2019-09-17","close":2119.5505},{"date":"2019-09-18","close":2148.9888},{"date":"2019-09-19","close":2129.3633},{"date":"2019-09-20","close":2129.3633},{"date":"2019-09-23","close":2139.176},{"date":"2019-09-24","close":2129.3633},{"date":"2019-09-25","close":2080.2996},{"date":"2019-09-26","close":2104.8315},{"date":"2019-09-27","close":2090.1123},{"date":"2019-09-30","close":2075.3933},{"date":"2019-10-01","close":2080.2996},{"date":"2019-10-02","close":2080.2996},{"date":"2019-10-04","close":2016.5168},{"date":"2019-10-07","close":1996.8914},{"date":"2019-10-08","close":2021.4232},{"date":"2019-10-10","close":2021.4232},{"date":"2019-10-11","close":2045.9551},{"date":"2019-10-14","close":2060.6741},{"date":"2019-10-15","close":2080.2996},{"date":"2019-10-16","close":2080.2996},{"date":"2019-10-17","close":2065.5806},{"date":"2019-10-18","close":2070.4868},{"date":"2019-10-21","close":2036.1423},{"date":"2019-10-22","close":2026.3296},{"date":"2019-10-23","close":1987.0786},{"date":"2019-10-24","close":1991.985},{"date":"2019-10-25","close":1987.0786},{"date":"2019-10-28","close":1982.1722},{"date":"2019-10-29","close":1962.5469},{"date":"2019-10-30","close":1962.5469},{"date":"2019-10-31","close":1962.5469},{"date":"2019-11-01","close":1962.5469},{"date":"2019-11-04","close":2001.7977},{"date":"2019-11-05","close":1987.0786},{"date":"2019-11-06","close":1972.3596},{"date":"2019-11-07","close":1987.0786},{"date":"2019-11-08","close":1996.8914},{"date":"2019-11-11","close":1982.1722},{"date":"2019-11-12","close":2001.7977},{"date":"2019-11-13","close":1982.1722},{"date":"2019-11-14","close":1987.0786},{"date":"2019-11-15","close":2001.7977},{"date":"2019-11-18","close":2006.7041},{"date":"2019-11-19","close":1991.985},{"date":"2019-11-20","close":1996.8914},{"date":"2019-11-21","close":1962.5469},{"date":"2019-11-22","close":1982.1722},{"date":"2019-11-25","close":1982.1722},{"date":"2019-11-26","close":1991.985},{"date":"2019-11-27","close":2001.7977},{"date":"2019-11-28","close":2001.7977},{"date":"2019-11-29","close":1977.2659},{"date":"2019-12-02","close":1972.3596},{"date":"2019-12-03","close":1957.6405},{"date":"2019-12-04","close":1962.5469},{"date":"2019-12-05","close":1967.4532},{"date":"2019-12-06","close":1962.5469},{"date":"2019-12-09","close":1947.8278},{"date":"2019-12-10","close":1987.0786},{"date":"2019-12-11","close":1982.1722},{"date":"2019-12-12","close":1991.985},{"date":"2019-12-13","close":2011.6105},{"date":"2019-12-16","close":2021.4232},{"date":"2019-12-17","close":2041.0487},{"date":"2019-12-18","close":2021.4232},{"date":"2019-12-19","close":2031.236},{"date":"2019-12-20","close":2016.5168},{"date":"2019-12-23","close":2031.236},{"date":"2019-12-24","close":1991.985},{"date":"2019-12-26","close":2001.7977},{"date":"2019-12-27","close":2016.5168},{"date":"2019-12-30","close":1987.0786},{"date":"2020-01-02","close":1982.1722},{"date":"2020-01-03","close":2001.7977},{"date":"2020-01-06","close":1972.3596},{"date":"2020-01-07","close":1987.0786},{"date":"2020-01-08","close":1938.015},{"date":"2020-01-09","close":1962.5469},{"date":"2020-01-10","close":1977.2659},{"date":"2020-01-13","close":1982.1722},{"date":"2020-01-14","close":2006.7041},{"date":"2020-01-15","close":1991.985},{"date":"2020-01-16","close":1991.985},{"date":"2020-01-17","close":1996.8914},{"date":"2020-01-20","close":2011.6105},{"date":"2020-01-21","close":2006.7041},{"date":"2020-01-22","close":2016.5168},{"date":"2020-01-23","close":1996.8914},{"date":"2020-01-28","close":1933.1086},{"date":"2020-01-29","close":1928.2023},{"date":"2020-01-30","close":1913.4832},{"date":"2020-01-31","close":1913.4832},{"date":"2020-02-03","close":1908.5768},{"date":"2020-02-04","close":1928.2023},{"date":"2020-02-05","close":1957.6405},{"date":"2020-02-06","close":1967.4532},{"date":"2020-02-07","close":1972.3596},{"date":"2020-02-10","close":1972.3596},{"date":"2020-02-11","close":1982.1722},{"date":"2020-02-12","close":1977.2659},{"date":"2020-02-13","close":1957.6405},{"date":"2020-02-14","close":1962.5469},{"date":"2020-02-17","close":1947.8278},{"date":"2020-02-18","close":1918.3895},{"date":"2020-02-19","close":1923.2959},{"date":"2020-02-20","close":1908.5768},{"date":"2020-02-21","close":1879.1385},{"date":"2020-02-24","close":1854.6067},{"date":"2020-02-25","close":1854.6067},{"date":"2020-02-26","close":1825.1686},{"date":"2020-02-27","close":1781.0112},{"date":"2020-02-28","close":1722.1349},{"date":"2020-03-02","close":1741.7603},{"date":"2020-03-03","close":1741.7603},{"date":"2020-03-04","close":1771.1985},{"date":"2020-03-05","close":1849.7004},{"date":"2020-03-06","close":1781.0112},{"date":"2020-03-09","close":1725.0},{"date":"2020-03-10","close":1677.9775},{"date":"2020-03-11","close":1638.7266},{"date":"2020-03-12","close":1595.0},{"date":"2020-03-13","close":1417.9401},{"date":"2020-03-16","close":1324.7191},{"date":"2020-03-17","close":1256.03},{"date":"2020-03-18","close":1177.5281},{"date":"2020-03-19","close":1015.618},{"date":"2020-03-20","close":1074.4944},{"date":"2020-03-23","close":976.3671},{"date":"2020-03-24","close":1074.4944},{"date":"2020-03-25","close":1192.2472},{"date":"2020-03-26","close":1226.5918},{"date":"2020-03-27","close":1241.3109},{"date":"2020-03-30","close":1270.749},{"date":"2020-03-31","close":1319.8127},{"date":"2020-04-01","close":1300.1873},{"date":"2020-04-02","close":1339.4382},{"date":"2020-04-03","close":1349.251},{"date":"2020-04-06","close":1413.0337},{"date":"2020-04-07","close":1417.9401},{"date":"2020-04-08","close":1437.5656},{"date":"2020-04-09","close":1442.4719},{"date":"2020-04-10","close":1506.2546},{"date":"2020-04-13","close":1481.7229},{"date":"2020-04-14","close":1501.3483},{"date":"2020-04-16","close":1496.4419},{"date":"2020-04-17","close":1574.9438},{"date":"2020-04-20","close":1579.8502},{"date":"2020-04-21","close":1520.9738},{"date":"2020-04-22","close":1525.8801},{"date":"2020-04-23","close":1520.9738},{"date":"2020-04-24","close":1496.4419},{"date":"2020-04-27","close":1550.412},{"date":"2020-04-28","close":1550.412},{"date":"2020-04-29","close":1687.7903},{"date":"2020-05-04","close":1663.2584},{"date":"2020-05-06","close":1756.4794},{"date":"2020-05-07","close":1751.573},{"date":"2020-05-08","close":1746.6666},{"date":"2020-05-11","close":1717.2285},{"date":"2020-05-12","close":1673.0712},{"date":"2020-05-13","close":1673.0712},{"date":"2020-05-14","close":1599.4757},{"date":"2020-05-15","close":1741.7603},{"date":"2020-05-18","close":1702.5094},{"date":"2020-05-19","close":1746.6666},{"date":"2020-05-20","close":1731.9476},{"date":"2020-05-21","close":1741.7603},{"date":"2020-05-22","close":1692.6967},{"date":"2020-05-25","close":1673.0712},{"date":"2020-05-26","close":1712.3221},{"date":"2020-05-27","close":1712.3221},{"date":"2020-05-28","close":1687.7903},{"date":"2020-05-29","close":1658.3521},{"date":"2020-06-01","close":1682.8839},{"date":"2020-06-02","close":1727.0413},{"date":"2020-06-03","close":1785.9176},{"date":"2020-06-04","close":1761.3857},{"date":"2020-06-05","close":1800.6367},{"date":"2020-06-08","close":1820.2622},{"date":"2020-06-09","close":1947.8278},{"date":"2020-06-10","close":1972.3596},{"date":"2020-06-11","close":1893.8577},{"date":"2020-06-12","close":2021.4232},{"date":"2020-06-15","close":1854.6067},{"date":"2020-06-16","close":2109.7378},{"date":"2020-06-17","close":2742.6592},{"date":"2020-06-18","close":3562.0225},{"date":"2020-06-19","close":2953.6331},{"date":"2020-06-22","close":2448.2771},{"date":"2020-06-23","close":2335.4307},{"date":"2020-06-24","close":2291.2734},{"date":"2020-06-25","close":2183.3333},{"date":"2020-06-26","close":2148.9888},{"date":"2020-06-29","close":2070.4868},{"date":"2020-06-30","close":2041.0487},{"date":"2020-07-01","close":2301.0862},{"date":"2020-07-02","close":2124.457},{"date":"2020-07-03","close":2045.9551},{"date":"2020-07-06","close":2119.5505},{"date":"2020-07-07","close":2095.0188},{"date":"2020-07-08","close":2178.427},{"date":"2020-07-09","close":2830.9739},{"date":"2020-07-10","close":2492.4346},{"date":"2020-07-13","close":2379.5881},{"date":"2020-07-14","close":2252.0225},{"date":"2020-07-15","close":2252.0225},{"date":"2020-07-16","close":2256.929},{"date":"2020-07-17","close":2355.0562},{"date":"2020-07-20","close":2516.9663},{"date":"2020-07-21","close":2821.1611},{"date":"2020-07-22","close":2968.3521},{"date":"2020-07-23","close":2973.2585},{"date":"2020-07-24","close":2924.1948},{"date":"2020-07-27","close":3213.6704},{"date":"2020-07-28","close":3120.4495},{"date":"2020-07-29","close":3091.0112},{"date":"2020-07-30","close":2963.4458},{"date":"2020-07-31","close":3032.1348},{"date":"2020-08-03","close":3046.854},{"date":"2020-08-04","close":3002.6965},{"date":"2020-08-05","close":2973.2585},{"date":"2020-08-06","close":2963.4458},{"date":"2020-08-07","close":2904.5693},{"date":"2020-08-10","close":2992.8838},{"date":"2020-08-11","close":2963.4458},{"date":"2020-08-12","close":2870.2249},{"date":"2020-08-13","close":2909.4756},{"date":"2020-08-14","close":2938.9138},{"date":"2020-08-18","close":2747.5657},{"date":"2020-08-19","close":2752.4719},{"date":"2020-08-20","close":2575.8428},{"date":"2020-08-21","close":2575.8428},{"date":"2020-08-24","close":3022.322},{"date":"2020-08-25","close":3140.075},{"date":"2020-08-26","close":3149.8877},{"date":"2020-08-27","close":2968.3521},{"date":"2020-08-28","close":3517.8652},{"date":"2020-08-31","close":4572.7339},{"date":"2020-09-01","close":4268.5396},{"date":"2020-09-02","close":5544.1948},{"date":"2020-09-03","close":5691.3857},{"date":"2020-09-04","close":5799.3257},{"date":"2020-09-07","close":5661.9478},{"date":"2020-09-08","close":4906.3672},{"date":"2020-09-09","close":4715.0186},{"date":"2020-09-10","close":4602.1724},{"date":"2020-09-11","close":4567.8276},{"date":"2020-09-14","close":5171.311},{"date":"2020-09-15","close":4886.7417},{"date":"2020-09-16","close":4783.708},{"date":"2020-09-17","close":4739.5508},{"date":"2020-09-18","close":4906.3672},{"date":"2020-09-21","close":4710.1123},{"date":"2020-09-22","close":4239.1011},{"date":"2020-09-23","close":4062.4719},{"date":"2020-09-24","close":4037.9402},{"date":"2020-09-25","close":4386.292},{"date":"2020-09-28","close":4484.4194},{"date":"2020-09-29","close":4700.2998},{"date":"2020-10-05","close":4602.1724},{"date":"2020-10-06","close":4518.7642},{"date":"2020-10-07","close":4513.8579},{"date":"2020-10-08","close":4636.5171},{"date":"2020-10-12","close":4670.8613},{"date":"2020-10-13","close":4862.21},{"date":"2020-10-14","close":4906.3672},{"date":"2020-10-15","close":4813.146},{"date":"2020-10-16","close":4670.8613},{"date":"2020-10-19","close":4415.7305},{"date":"2020-10-20","close":4366.6665},{"date":"2020-10-21","close":5043.7451},{"date":"2020-10-22","close":4543.2959},{"date":"2020-10-23","close":4445.1685},{"date":"2020-10-26","close":4327.4155},{"date":"2020-10-27","close":4283.2583},{"date":"2020-10-28","close":4332.3223},{"date":"2020-10-29","close":4214.5693},{"date":"2020-10-30","close":4131.1611},{"date":"2020-11-02","close":4283.2583},{"date":"2020-11-03","close":4248.9141},{"date":"2020-11-04","close":4175.3184},{"date":"2020-11-05","close":4209.6631},{"date":"2020-11-06","close":4248.9141},{"date":"2020-11-09","close":4268.5396},{"date":"2020-11-10","close":4229.2886},{"date":"2020-11-11","close":4140.9736},{"date":"2020-11-12","close":4131.1611},{"date":"2020-11-13","close":4096.8164},{"date":"2020-11-16","close":4170.4121},{"date":"2020-11-17","close":4121.3481},{"date":"2020-11-18","close":4145.8804},{"date":"2020-11-19","close":4082.0974},{"date":"2020-11-20","close":4047.7529},{"date":"2020-11-23","close":4072.2847},{"date":"2020-11-24","close":4072.2847},{"date":"2020-11-25","close":4263.6328},{"date":"2020-11-26","close":4155.6929},{"date":"2020-11-27","close":4209.6631},{"date":"2020-11-30","close":4121.3481},{"date":"2020-12-01","close":4096.8164},{"date":"2020-12-02","close":4077.1909},{"date":"2020-12-03","close":4037.9402},{"date":"2020-12-04","close":4317.603},{"date":"2020-12-07","close":4077.1909},{"date":"2020-12-08","close":3983.97},{"date":"2020-12-09","close":3930.0},{"date":"2020-12-10","close":3743.5581},{"date":"2020-12-11","close":3640.5244},{"date":"2020-12-14","close":3650.3372},{"date":"2020-12-15","close":3522.7715},{"date":"2020-12-16","close":3532.5842},{"date":"2020-12-17","close":3586.5544},{"date":"2020-12-18","close":3562.0225},{"date":"2020-12-21","close":3409.925},{"date":"2020-12-22","close":3257.8276},{"date":"2020-12-23","close":3100.824},{"date":"2020-12-24","close":3144.9812},{"date":"2020-12-28","close":3135.1685},{"date":"2020-12-29","close":3198.9514},{"date":"2020-12-30","close":3444.2698},{"date":"2021-01-04","close":3537.4907},{"date":"2021-01-05","close":3434.457},{"date":"2021-01-06","close":3684.6816},{"date":"2021-01-07","close":3905.4683},{"date":"2021-01-08","close":3817.1536},{"date":"2021-01-11","close":3728.8389},{"date":"2021-01-12","close":3611.0862},{"date":"2021-01-13","close":3635.6179},{"date":"2021-01-14","close":4003.5955},{"date":"2021-01-15","close":4062.4719},{"date":"2021-01-18","close":4239.1011},{"date":"2021-01-19","close":4082.0974},{"date":"2021-01-20","close":3954.5317},{"date":"2021-01-21","close":4013.4082},{"date":"2021-01-22","close":4180.2246},{"date":"2021-01-25","close":4337.2285},{"date":"2021-01-26","close":4140.9736},{"date":"2021-01-27","close":4351.9478},{"date":"2021-01-28","close":4082.0974},{"date":"2021-01-29","close":3925.0938},{"date":"2021-02-01","close":3817.1536},{"date":"2021-02-02","close":4165.5059},{"date":"2021-02-03","close":3895.6555},{"date":"2021-02-04","close":3817.1536},{"date":"2021-02-05","close":3807.3408},{"date":"2021-02-08","close":3836.7791},{"date":"2021-02-09","close":4052.6592},{"date":"2021-02-10","close":5259.6255},{"date":"2021-02-15","close":4945.6182},{"date":"2021-02-16","close":4808.2397},{"date":"2021-02-17","close":4582.5469},{"date":"2021-02-18","close":4420.6367},{"date":"2021-02-19","close":4562.9214},{"date":"2021-02-22","close":4646.3296},{"date":"2021-02-23","close":4273.4458},{"date":"2021-02-24","close":4008.502},{"date":"2021-02-25","close":4136.0674},{"date":"2021-02-26","close":3974.1572},{"date":"2021-03-02","close":3910.3745},{"date":"2021-03-03","close":4008.502},{"date":"2021-03-04","close":3925.0938},{"date":"2021-03-05","close":3851.498},{"date":"2021-03-08","close":3714.1199},{"date":"2021-03-09","close":3758.2771},{"date":"2021-03-10","close":3748.4644},{"date":"2021-03-11","close":3807.3408},{"date":"2021-03-12","close":3939.8127},{"date":"2021-03-15","close":4239.1011},{"date":"2021-03-16","close":4415.7305},{"date":"2021-03-17","close":4366.6665},{"date":"2021-03-18","close":4396.105},{"date":"2021-03-19","close":4239.1011},{"date":"2021-03-22","close":4464.7939},{"date":"2021-03-23","close":4258.7266},{"date":"2021-03-24","close":4175.3184},{"date":"2021-03-25","close":4175.3184},{"date":"2021-03-26","close":4484.4194},{"date":"2021-03-29","close":4474.6069},{"date":"2021-03-30","close":5809.1387},{"date":"2021-03-31","close":7438.0522},{"date":"2021-04-01","close":9665.543},{"date":"2021-04-02","close":10303.3711},{"date":"2021-04-05","close":13394.3818},{"date":"2021-04-06","close":17368.5391},{"date":"2021-04-07","close":17368.5391},{"date":"2021-04-08","close":22569.2891},{"date":"2021-04-09","close":22569.2891},{"date":"2021-04-12","close":29340.0742},{"date":"2021-04-13","close":25513.1094},{"date":"2021-04-14","close":33167.043},{"date":"2021-04-15","close":34050.1875},{"date":"2021-04-16","close":34099.25},{"date":"2021-04-19","close":34099.25},{"date":"2021-04-20","close":34148.3164},{"date":"2021-04-21","close":32480.1504},{"date":"2021-04-22","close":31744.1953},{"date":"2021-04-23","close":27328.4648},{"date":"2021-04-26","close":26543.4453},{"date":"2021-04-27","close":25022.4727},{"date":"2021-04-28","close":24384.6445},{"date":"2021-04-29","close":22667.416},{"date":"2021-04-30","close":29438.2031},{"date":"2021-05-03","close":30223.2207},{"date":"2021-05-04","close":32382.0234},{"date":"2021-05-06","close":32529.2129},{"date":"2021-05-07","close":30419.4766},{"date":"2021-05-10","close":28309.7383},{"date":"2021-05-11","close":30125.0938},{"date":"2021-05-12","close":31695.1309},{"date":"2021-05-13","close":29585.3926},{"date":"2021-05-14","close":29241.9473},{"date":"2021-05-17","close":27720.9746},{"date":"2021-05-18","close":27524.7188},{"date":"2021-05-20","close":25414.9805},{"date":"2021-05-21","close":24335.5801},{"date":"2021-05-24","close":23010.8613},{"date":"2021-05-25","close":20017.9785},{"date":"2021-05-26","close":19331.0859},{"date":"2021-05-27","close":19134.832},{"date":"2021-05-28","close":19429.2129},{"date":"2021-05-31","close":17957.3027},{"date":"2021-06-01","close":19919.8496},{"date":"2021-06-02","close":18595.1309},{"date":"2021-06-03","close":18644.1953},{"date":"2021-06-04","close":18055.4316},{"date":"2021-06-07","close":16976.0293},{"date":"2021-06-08","close":15896.6289},{"date":"2021-06-09","close":16485.3926},{"date":"2021-06-10","close":16387.2656},{"date":"2021-06-11","close":16043.8203},{"date":"2021-06-14","close":16632.584},{"date":"2021-06-15","close":16926.9668},{"date":"2021-06-16","close":16681.6484},{"date":"2021-06-17","close":16436.3301},{"date":"2021-06-18","close":15945.6934},{"date":"2021-06-21","close":15209.7383},{"date":"2021-06-22","close":15209.7383},{"date":"2021-06-23","close":14670.0371},{"date":"2021-06-24","close":14817.2285},{"date":"2021-06-25","close":15700.375},{"date":"2021-06-28","close":15651.3105},{"date":"2021-06-29","close":15553.1836},{"date":"2021-06-30","close":15651.3105},{"date":"2021-07-01","close":15160.6738},{"date":"2021-07-02","close":14768.165},{"date":"2021-07-05","close":14424.7188},{"date":"2021-07-06","close":14473.7832},{"date":"2021-07-07","close":14032.21},{"date":"2021-07-08","close":14473.7832},{"date":"2021-07-09","close":13590.6367},{"date":"2021-07-12","close":15945.6934},{"date":"2021-07-13","close":16043.8203},{"date":"2021-07-14","close":15209.7383},{"date":"2021-07-15","close":16485.3926},{"date":"2021-07-16","close":15013.4834},{"date":"2021-07-19","close":14719.1016},{"date":"2021-07-20","close":14424.7188},{"date":"2021-07-21","close":13983.1465},{"date":"2021-07-22","close":13885.0186},{"date":"2021-07-23","close":13983.1465},{"date":"2021-07-26","close":15749.4385},{"date":"2021-07-27","close":14817.2285},{"date":"2021-07-28","close":14915.3555},{"date":"2021-07-29","close":14719.1016},{"date":"2021-07-30","close":14130.3369},{"date":"2021-08-02","close":14032.21},{"date":"2021-08-03","close":13737.8281},{"date":"2021-08-04","close":13590.6367},{"date":"2021-08-05","close":13541.5732},{"date":"2021-08-06","close":13492.5098},{"date":"2021-08-09","close":13737.8281},{"date":"2021-08-10","close":13639.7002},{"date":"2021-08-11","close":13296.2549},{"date":"2021-08-12","close":13050.9365},{"date":"2021-08-13","close":12511.2363},{"date":"2021-08-17","close":12020.5996},{"date":"2021-08-18","close":11922.4717},{"date":"2021-08-19","close":11726.2168},{"date":"2021-08-20","close":11039.3262},{"date":"2021-08-23","close":14326.5918},{"date":"2021-08-24","close":15602.2471},{"date":"2021-08-25","close":15798.502},{"date":"2021-08-26","close":15553.1836},{"date":"2021-08-27","close":14228.4648},{"date":"2021-08-30","close":13688.7637},{"date":"2021-08-31","close":14719.1016},{"date":"2021-09-01","close":14375.6553},{"date":"2021-09-02","close":15013.4834},{"date":"2021-09-03","close":15504.1201},{"date":"2021-09-06","close":15455.0566},{"date":"2021-09-07","close":15307.8652},{"date":"2021-09-08","close":14228.4648},{"date":"2021-09-09","close":13885.0186},{"date":"2021-09-10","close":13688.7637},{"date":"2021-09-13","close":13247.1914},{"date":"2021-09-14","close":13541.5732},{"date":"2021-09-15","close":13688.7637},{"date":"2021-09-16","close":13394.3818},{"date":"2021-09-17","close":13492.5098},{"date":"2021-09-23","close":13345.3184},{"date":"2021-09-24","close":13100.0},{"date":"2021-09-27","close":12707.4902},{"date":"2021-09-28","close":12118.7266},{"date":"2021-09-29","close":11873.4082},{"date":"2021-09-30","close":12265.918},{"date":"2021-10-01","close":12265.918},{"date":"2021-10-05","close":12511.2363},{"date":"2021-10-06","close":12314.9814},{"date":"2021-10-07","close":12854.6816},{"date":"2021-10-08","close":13050.9365},{"date":"2021-10-12","close":13394.3818},{"date":"2021-10-13","close":13149.0635},{"date":"2021-10-14","close":13149.0635},{"date":"2021-10-15","close":14719.1016},{"date":"2021-10-18","close":15160.6738},{"date":"2021-10-19","close":16632.584},{"date":"2021-10-20","close":15945.6934},{"date":"2021-10-21","close":15749.4385},{"date":"2021-10-22","close":14817.2285},{"date":"2021-10-25","close":15258.8018},{"date":"2021-10-26","close":15602.2471},{"date":"2021-10-27","close":15111.6104},{"date":"2021-10-28","close":14179.4004},{"date":"2021-10-29","close":14473.7832},{"date":"2021-11-01","close":14326.5918},{"date":"2021-11-02","close":14915.3555},{"date":"2021-11-03","close":14424.7188},{"date":"2021-11-04","close":13835.9551},{"date":"2021-11-05","close":13296.2549},{"date":"2021-11-08","close":13394.3818},{"date":"2021-11-09","close":13786.8916},{"date":"2021-11-10","close":12854.6816},{"date":"2021-11-11","close":12658.4268},{"date":"2021-11-12","close":12952.8086},{"date":"2021-11-15","close":13149.0635},{"date":"2021-11-16","close":12854.6816},{"date":"2021-11-17","close":14277.5283},{"date":"2021-11-18","close":14719.1016},{"date":"2021-11-19","close":13934.082},{"date":"2021-11-22","close":13737.8281},{"date":"2021-11-23","close":13394.3818},{"date":"2021-11-24","close":13149.0635},{"date":"2021-11-25","close":13590.6367},{"date":"2021-11-26","close":13885.0186},{"date":"2021-11-29","close":13296.2549},{"date":"2021-11-30","close":12609.3633},{"date":"2021-12-01","close":12756.5547},{"date":"2021-12-02","close":12462.1719},{"date":"2021-12-03","close":12952.8086},{"date":"2021-12-06","close":12658.4268},{"date":"2021-12-07","close":12903.7451},{"date":"2021-12-08","close":12805.6182},{"date":"2021-12-09","close":12854.6816},{"date":"2021-12-10","close":12952.8086},{"date":"2021-12-13","close":13983.1465},{"date":"2021-12-14","close":13983.1465},{"date":"2021-12-15","close":13737.8281},{"date":"2021-12-16","close":13296.2549},{"date":"2021-12-17","close":13050.9365},{"date":"2021-12-20","close":13296.2549},{"date":"2021-12-21","close":13345.3184},{"date":"2021-12-22","close":13247.1914},{"date":"2021-12-23","close":13247.1914},{"date":"2021-12-24","close":13296.2549},{"date":"2021-12-27","close":13050.9365},{"date":"2021-12-28","close":13100.0},{"date":"2021-12-29","close":13450.0},{"date":"2021-12-30","close":13300.0},{"date":"2022-01-03","close":13500.0},{"date":"2022-01-04","close":13200.0},{"date":"2022-01-05","close":12900.0},{"date":"2022-01-06","close":12600.0},{"date":"2022-01-07","close":12700.0},{"date":"2022-01-10","close":12400.0},{"date":"2022-01-11","close":12150.0},{"date":"2022-01-12","close":12250.0},{"date":"2022-01-13","close":12250.0},{"date":"2022-01-14","close":12100.0},{"date":"2022-01-17","close":11800.0},{"date":"2022-01-18","close":11950.0},{"date":"2022-01-19","close":11500.0},{"date":"2022-01-20","close":11600.0},{"date":"2022-01-21","close":11600.0},{"date":"2022-01-24","close":10850.0},{"date":"2022-01-25","close":11000.0},{"date":"2022-01-26","close":11000.0},{"date":"2022-01-27","close":10550.0},{"date":"2022-01-28","close":10650.0},{"date":"2022-02-03","close":11000.0},{"date":"2022-02-04","close":10950.0},{"date":"2022-02-07","close":11400.0},{"date":"2022-02-08","close":11400.0},{"date":"2022-02-09","close":11400.0},{"date":"2022-02-10","close":11550.0},{"date":"2022-02-11","close":11250.0},{"date":"2022-02-14","close":10650.0},{"date":"2022-02-15","close":10550.0},{"date":"2022-02-16","close":10900.0},{"date":"2022-02-17","close":10700.0},{"date":"2022-02-18","close":11000.0},{"date":"2022-02-21","close":11000.0},{"date":"2022-02-22","close":10650.0},{"date":"2022-02-23","close":10650.0},{"date":"2022-02-24","close":10300.0},{"date":"2022-02-25","close":10450.0},{"date":"2022-02-28","close":10450.0},{"date":"2022-03-02","close":10900.0},{"date":"2022-03-03","close":11050.0},{"date":"2022-03-04","close":11050.0},{"date":"2022-03-07","close":10650.0},{"date":"2022-03-08","close":10550.0},{"date":"2022-03-10","close":10550.0},{"date":"2022-03-11","close":10800.0},{"date":"2022-03-14","close":10950.0},{"date":"2022-03-15","close":10950.0},{"date":"2022-03-16","close":11050.0},{"date":"2022-03-17","close":11200.0},{"date":"2022-03-18","close":11200.0},{"date":"2022-03-21","close":11200.0},{"date":"2022-03-22","close":11250.0},{"date":"2022-03-23","close":11250.0},{"date":"2022-03-24","close":11300.0},{"date":"2022-03-25","close":11250.0},{"date":"2022-03-28","close":11500.0},{"date":"2022-03-29","close":11550.0},{"date":"2022-03-30","close":11650.0},{"date":"2022-03-31","close":12000.0},{"date":"2022-04-01","close":12450.0},{"date":"2022-04-04","close":12400.0},{"date":"2022-04-05","close":11800.0},{"date":"2022-04-06","close":11500.0},{"date":"2022-04-07","close":11350.0},{"date":"2022-04-08","close":11650.0},{"date":"2022-04-11","close":11650.0},{"date":"2022-04-12","close":11350.0},{"date":"2022-04-13","close":11400.0},{"date":"2022-04-14","close":11450.0},{"date":"2022-04-15","close":11450.0},{"date":"2022-04-18","close":11400.0},{"date":"2022-04-19","close":11400.0},{"date":"2022-04-20","close":11350.0},{"date":"2022-04-21","close":11250.0},{"date":"2022-04-22","close":11150.0},{"date":"2022-04-25","close":12200.0},{"date":"2022-04-26","close":11850.0},{"date":"2022-04-27","close":12200.0},{"date":"2022-04-28","close":11950.0},{"date":"2022-04-29","close":11800.0},{"date":"2022-05-02","close":11500.0},{"date":"2022-05-03","close":11500.0},{"date":"2022-05-04","close":11300.0},{"date":"2022-05-06","close":11350.0},{"date":"2022-05-09","close":10950.0},{"date":"2022-05-10","close":10800.0},{"date":"2022-05-11","close":10600.0},{"date":"2022-05-12","close":9950.0},{"date":"2022-05-13","close":9860.0},{"date":"2022-05-16","close":9860.0},{"date":"2022-05-17","close":9940.0},{"date":"2022-05-18","close":9950.0},{"date":"2022-05-19","close":9510.0},{"date":"2022-05-20","close":9540.0},{"date":"2022-05-23","close":9460.0},{"date":"2022-05-24","close":9320.0},{"date":"2022-05-25","close":9250.0},{"date":"2022-05-26","close":9290.0},{"date":"2022-05-27","close":9350.0},{"date":"2022-05-30","close":9500.0},{"date":"2022-05-31","close":9740.0},{"date":"2022-06-02","close":9590.0},{"date":"2022-06-03","close":9600.0},{"date":"2022-06-07","close":9430.0},{"date":"2022-06-08","close":9240.0},{"date":"2022-06-09","close":9040.0},{"date":"2022-06-10","close":8880.0},{"date":"2022-06-13","close":8050.0},{"date":"2022-06-14","close":7720.0},{"date":"2022-06-15","close":7480.0},{"date":"2022-06-16","close":7680.0},{"date":"2022-06-17","close":7400.0},{"date":"2022-06-20","close":6730.0},{"date":"2022-06-21","close":6740.0},{"date":"2022-06-22","close":6710.0},{"date":"2022-06-23","close":6250.0},{"date":"2022-06-24","close":6580.0},{"date":"2022-06-27","close":6700.0},{"date":"2022-06-28","close":6520.0},{"date":"2022-06-29","close":6450.0},{"date":"2022-06-30","close":6370.0},{"date":"2022-07-01","close":6230.0},{"date":"2022-07-04","close":6210.0},{"date":"2022-07-05","close":8070.0},{"date":"2022-07-06","close":7680.0},{"date":"2022-07-07","close":7680.0},{"date":"2022-07-08","close":7690.0},{"date":"2022-07-11","close":7040.0},{"date":"2022-07-12","close":6900.0},{"date":"2022-07-13","close":6820.0},{"date":"2022-07-14","close":6820.0},{"date":"2022-07-15","close":6760.0},{"date":"2022-07-18","close":7100.0},{"date":"2022-07-19","close":7110.0},{"date":"2022-07-20","close":7570.0},{"date":"2022-07-21","close":7500.0},{"date":"2022-07-22","close":7260.0},{"date":"2022-07-25","close":7260.0},{"date":"2022-07-26","close":7240.0},{"date":"2022-07-27","close":7200.0},{"date":"2022-07-28","close":7370.0},{"date":"2022-07-29","close":7530.0},{"date":"2022-08-01","close":7410.0},{"date":"2022-08-02","close":7260.0},{"date":"2022-08-03","close":7480.0},{"date":"2022-08-04","close":7490.0},{"date":"2022-08-05","close":7560.0},{"date":"2022-08-08","close":7490.0},{"date":"2022-08-09","close":7480.0},{"date":"2022-08-10","close":7410.0},{"date":"2022-08-11","close":7660.0},{"date":"2022-08-12","close":7690.0},{"date":"2022-08-16","close":7800.0},{"date":"2022-08-17","close":7760.0},{"date":"2022-08-18","close":7780.0},{"date":"2022-08-19","close":7670.0},{"date":"2022-08-22","close":7390.0},{"date":"2022-08-23","close":7160.0},{"date":"2022-08-24","close":7100.0},{"date":"2022-08-25","close":7090.0},{"date":"2022-08-26","close":7100.0},{"date":"2022-08-29","close":7000.0},{"date":"2022-08-30","close":7030.0},{"date":"2022-08-31","close":7020.0},{"date":"2022-09-01","close":6960.0},{"date":"2022-09-02","close":6960.0},{"date":"2022-09-05","close":6770.0},{"date":"2022-09-06","close":6790.0},{"date":"2022-09-07","close":6670.0},{"date":"2022-09-08","close":6710.0},{"date":"2022-09-13","close":6900.0},{"date":"2022-09-14","close":6740.0},{"date":"2022-09-15","close":6720.0},{"date":"2022-09-16","close":6510.0},{"date":"2022-09-19","close":6410.0},{"date":"2022-09-20","close":6320.0},{"date":"2022-09-21","close":6270.0},{"date":"2022-09-22","close":6110.0},{"date":"2022-09-23","close":6000.0},{"date":"2022-09-26","close":5550.0},{"date":"2022-09-27","close":5590.0},{"date":"2022-09-28","close":5540.0},{"date":"2022-09-29","close":5590.0},{"date":"2022-09-30","close":5360.0},{"date":"2022-10-04","close":5440.0},{"date":"2022-10-05","close":5500.0},{"date":"2022-10-06","close":5660.0},{"date":"2022-10-07","close":5620.0},{"date":"2022-10-11","close":5250.0},{"date":"2022-10-12","close":5070.0},{"date":"2022-10-13","close":4945.0},{"date":"2022-10-14","close":5110.0},{"date":"2022-10-17","close":5140.0},{"date":"2022-10-18","close":5250.0},{"date":"2022-10-19","close":5230.0},{"date":"2022-10-20","close":5120.0},{"date":"2022-10-21","close":5160.0},{"date":"2022-10-24","close":5120.0},{"date":"2022-10-25","close":5180.0},{"date":"2022-10-26","close":5360.0},{"date":"2022-10-27","close":5450.0},{"date":"2022-10-28","close":5400.0},{"date":"2022-10-31","close":5370.0},{"date":"2022-11-01","close":5390.0},{"date":"2022-11-02","close":5430.0},{"date":"2022-11-03","close":5360.0},{"date":"2022-11-04","close":5360.0},{"date":"2022-11-07","close":5460.0},{"date":"2022-11-08","close":5590.0},{"date":"2022-11-09","close":5680.0},{"date":"2022-11-10","close":5440.0},{"date":"2022-11-11","close":5580.0},{"date":"2022-11-14","close":5500.0},{"date":"2022-11-15","close":5520.0},{"date":"2022-11-16","close":5510.0},{"date":"2022-11-17","close":5550.0},{"date":"2022-11-18","close":5580.0},{"date":"2022-11-21","close":5500.0},{"date":"2022-11-22","close":5390.0},{"date":"2022-11-23","close":5390.0},{"date":"2022-11-24","close":5410.0},{"date":"2022-11-25","close":5310.0},{"date":"2022-11-28","close":5260.0},{"date":"2022-11-29","close":5280.0},{"date":"2022-11-30","close":5350.0},{"date":"2022-12-01","close":5470.0},{"date":"2022-12-02","close":5330.0},{"date":"2022-12-05","close":5390.0},{"date":"2022-12-06","close":5380.0},{"date":"2022-12-07","close":5380.0},{"date":"2022-12-08","close":5280.0},{"date":"2022-12-09","close":5580.0},{"date":"2022-12-12","close":5400.0},{"date":"2022-12-13","close":5300.0},{"date":"2022-12-14","close":5350.0},{"date":"2022-12-15","close":5370.0},{"date":"2022-12-16","close":5320.0},{"date":"2022-12-19","close":5270.0},{"date":"2022-12-20","close":5250.0},{"date":"2022-12-21","close":5230.0},{"date":"2022-12-22","close":5290.0},{"date":"2022-12-23","close":5240.0},{"date":"2022-12-26","close":5180.0},{"date":"2022-12-27","close":5140.0},{"date":"2022-12-28","close":4960.0},{"date":"2022-12-29","close":5040.0},{"date":"2023-01-02","close":4830.0},{"date":"2023-01-03","close":4820.0},{"date":"2023-01-04","close":5000.0},{"date":"2023-01-05","close":4970.0},{"date":"2023-01-06","close":5060.0},{"date":"2023-01-09","close":5080.0},{"date":"2023-01-10","close":5050.0},{"date":"2023-01-11","close":5050.0},{"date":"2023-01-12","close":5340.0},{"date":"2023-01-13","close":5370.0},{"date":"2023-01-16","close":6470.0},{"date":"2023-01-17","close":6040.0},{"date":"2023-01-18","close":6350.0},{"date":"2023-01-19","close":6320.0},{"date":"2023-01-20","close":6560.0},{"date":"2023-01-25","close":7400.0},{"date":"2023-01-26","close":6960.0},{"date":"2023-01-27","close":7020.0},{"date":"2023-01-30","close":6760.0},{"date":"2023-01-31","close":6970.0},{"date":"2023-02-01","close":7200.0},{"date":"2023-02-02","close":7100.0},{"date":"2023-02-03","close":6800.0},{"date":"2023-02-06","close":6490.0},{"date":"2023-02-07","close":6570.0},{"date":"2023-02-08","close":6630.0},{"date":"2023-02-09","close":6610.0},{"date":"2023-02-10","close":6430.0},{"date":"2023-02-13","close":6490.0},{"date":"2023-02-14","close":6490.0},{"date":"2023-02-15","close":6250.0},{"date":"2023-02-16","close":6570.0},{"date":"2023-02-17","close":6360.0},{"date":"2023-02-20","close":6350.0},{"date":"2023-02-21","close":6500.0},{"date":"2023-02-22","close":6300.0},{"date":"2023-02-23","close":6270.0},{"date":"2023-02-24","close":6200.0},{"date":"2023-02-27","close":6160.0},{"date":"2023-02-28","close":6160.0},{"date":"2023-03-02","close":5960.0},{"date":"2023-03-03","close":5930.0},{"date":"2023-03-06","close":5920.0},{"date":"2023-03-07","close":5840.0},{"date":"2023-03-08","close":5760.0},{"date":"2023-03-09","close":5870.0},{"date":"2023-03-10","close":5650.0},{"date":"2023-03-13","close":5680.0},{"date":"2023-03-14","close":5820.0},{"date":"2023-03-15","close":5890.0},{"date":"2023-03-16","close":5850.0},{"date":"2023-03-17","close":5900.0},{"date":"2023-03-20","close":5950.0},{"date":"2023-03-21","close":5900.0},{"date":"2023-03-22","close":5810.0},{"date":"2023-03-23","close":5580.0},{"date":"2023-03-24","close":5580.0},{"date":"2023-03-27","close":5480.0},{"date":"2023-03-28","close":5340.0},{"date":"2023-03-29","close":5380.0},{"date":"2023-03-30","close":5490.0},{"date":"2023-03-31","close":5310.0},{"date":"2023-04-03","close":5390.0},{"date":"2023-04-04","close":5400.0},{"date":"2023-04-05","close":5480.0},{"date":"2023-04-06","close":5320.0},{"date":"2023-04-07","close":5270.0},{"date":"2023-04-10","close":5150.0},{"date":"2023-04-11","close":5340.0},{"date":"2023-04-12","close":5310.0},{"date":"2023-04-13","close":5350.0},{"date":"2023-04-14","close":5430.0},{"date":"2023-04-17","close":5440.0},{"date":"2023-04-18","close":5360.0},{"date":"2023-04-19","close":5330.0},{"date":"2023-04-20","close":5240.0},{"date":"2023-04-21","close":5200.0},{"date":"2023-04-24","close":5050.0},{"date":"2023-04-25","close":5070.0},{"date":"2023-04-26","close":5040.0},{"date":"2023-04-27","close":5040.0},{"date":"2023-04-28","close":4950.0},{"date":"2023-05-02","close":5000.0},{"date":"2023-05-03","close":4955.0},{"date":"2023-05-04","close":4990.0},{"date":"2023-05-08","close":4975.0},{"date":"2023-05-09","close":4900.0},{"date":"2023-05-10","close":4995.0},{"date":"2023-05-11","close":4990.0},{"date":"2023-05-12","close":5000.0},{"date":"2023-05-15","close":5000.0},{"date":"2023-05-16","close":4995.0},{"date":"2023-05-17","close":5010.0},{"date":"2023-05-18","close":5040.0},{"date":"2023-05-19","close":5040.0},{"date":"2023-05-22","close":5190.0},{"date":"2023-05-23","close":5190.0},{"date":"2023-05-24","close":5190.0},{"date":"2023-05-25","close":5170.0},{"date":"2023-05-26","close":5070.0},{"date":"2023-05-30","close":5070.0},{"date":"2023-05-31","close":5040.0},{"date":"2023-06-01","close":5000.0},{"date":"2023-06-02","close":4990.0},{"date":"2023-06-05","close":4970.0},{"date":"2023-06-07","close":4940.0},{"date":"2023-06-08","close":5000.0},{"date":"2023-06-09","close":4940.0},{"date":"2023-06-12","close":4925.0},{"date":"2023-06-13","close":4925.0},{"date":"2023-06-14","close":4970.0},{"date":"2023-06-15","close":4925.0},{"date":"2023-06-16","close":4925.0},{"date":"2023-06-19","close":4940.0},{"date":"2023-06-20","close":4950.0},{"date":"2023-06-21","close":4950.0},{"date":"2023-06-22","close":5040.0},{"date":"2023-06-23","close":4945.0},{"date":"2023-06-26","close":4940.0},{"date":"2023-06-27","close":4880.0},{"date":"2023-06-28","close":4870.0},{"date":"2023-06-29","close":4860.0},{"date":"2023-06-30","close":4875.0},{"date":"2023-07-03","close":4900.0},{"date":"2023-07-04","close":4925.0},{"date":"2023-07-05","close":4900.0},{"date":"2023-07-06","close":4850.0},{"date":"2023-07-07","close":4700.0},{"date":"2023-07-10","close":4635.0},{"date":"2023-07-11","close":4680.0},{"date":"2023-07-12","close":4785.0},{"date":"2023-07-13","close":4805.0},{"date":"2023-07-14","close":4935.0},{"date":"2023-07-17","close":4860.0},{"date":"2023-07-18","close":4785.0},{"date":"2023-07-19","close":4750.0},{"date":"2023-07-20","close":4655.0},{"date":"2023-07-21","close":4590.0},{"date":"2023-07-24","close":4390.0},{"date":"2023-07-25","close":4160.0},{"date":"2023-07-26","close":3820.0},{"date":"2023-07-27","close":4000.0},{"date":"2023-07-28","close":4155.0},{"date":"2023-07-31","close":4180.0},{"date":"2023-08-01","close":4180.0},{"date":"2023-08-02","close":4170.0},{"date":"2023-08-03","close":4125.0},{"date":"2023-08-04","close":4140.0},{"date":"2023-08-07","close":4040.0},{"date":"2023-08-08","close":4100.0},{"date":"2023-08-09","close":4180.0},{"date":"2023-08-10","close":4275.0},{"date":"2023-08-11","close":4235.0},{"date":"2023-08-14","close":4190.0},{"date":"2023-08-16","close":4050.0},{"date":"2023-08-17","close":4000.0},{"date":"2023-08-18","close":3985.0},{"date":"2023-08-21","close":4185.0},{"date":"2023-08-22","close":4060.0},{"date":"2023-08-23","close":4100.0},{"date":"2023-08-24","close":4125.0},{"date":"2023-08-25","close":4150.0},{"date":"2023-08-28","close":4120.0},{"date":"2023-08-29","close":4115.0},{"date":"2023-08-30","close":4200.0},{"date":"2023-08-31","close":4155.0},{"date":"2023-09-01","close":4180.0},{"date":"2023-09-04","close":4190.0},{"date":"2023-09-05","close":4165.0},{"date":"2023-09-06","close":4180.0},{"date":"2023-09-07","close":4170.0},{"date":"2023-09-08","close":4190.0},{"date":"2023-09-11","close":4195.0},{"date":"2023-09-12","close":4195.0},{"date":"2023-09-13","close":4140.0},{"date":"2023-09-14","close":4180.0},{"date":"2023-09-15","close":4200.0},{"date":"2023-09-18","close":4380.0},{"date":"2023-09-19","close":4200.0},{"date":"2023-09-20","close":4250.0},{"date":"2023-09-21","close":4120.0},{"date":"2023-09-22","close":4105.0},{"date":"2023-09-25","close":4030.0},{"date":"2023-09-26","close":4040.0},{"date":"2023-09-27","close":4055.0},{"date":"2023-10-04","close":3980.0},{"date":"2023-10-05","close":3980.0},{"date":"2023-10-06","close":4020.0},{"date":"2023-10-10","close":3960.0},{"date":"2023-10-11","close":4015.0},{"date":"2023-10-12","close":4025.0},{"date":"2023-10-13","close":4000.0},{"date":"2023-10-16","close":4045.0},{"date":"2023-10-17","close":4040.0},{"date":"2023-10-18","close":4040.0},{"date":"2023-10-19","close":4040.0},{"date":"2023-10-20","close":4020.0},{"date":"2023-10-23","close":4020.0},{"date":"2023-10-24","close":4625.0},{"date":"2023-10-25","close":5380.0},{"date":"2023-10-26","close":4800.0},{"date":"2023-10-27","close":4755.0},{"date":"2023-10-30","close":4500.0},{"date":"2023-10-31","close":4405.0},{"date":"2023-11-01","close":4750.0},{"date":"2023-11-02","close":5000.0},{"date":"2023-11-03","close":4855.0},{"date":"2023-11-06","close":5110.0},{"date":"2023-11-07","close":4935.0},{"date":"2023-11-08","close":4945.0},{"date":"2023-11-09","close":5360.0},{"date":"2023-11-10","close":5380.0},{"date":"2023-11-13","close":5620.0},{"date":"2023-11-14","close":5760.0},{"date":"2023-11-15","close":5400.0},{"date":"2023-11-16","close":5700.0},{"date":"2023-11-17","close":5400.0},{"date":"2023-11-20","close":5480.0},{"date":"2023-11-21","close":5470.0},{"date":"2023-11-22","close":5320.0},{"date":"2023-11-23","close":5420.0},{"date":"2023-11-24","close":5380.0},{"date":"2023-11-27","close":5390.0},{"date":"2023-11-28","close":5280.0},{"date":"2023-11-29","close":5300.0},{"date":"2023-11-30","close":5480.0},{"date":"2023-12-01","close":5740.0},{"date":"2023-12-04","close":7460.0},{"date":"2023-12-05","close":9690.0},{"date":"2023-12-06","close":12590.0},{"date":"2023-12-07","close":11500.0},{"date":"2023-12-08","close":11850.0},{"date":"2023-12-11","close":9460.0},{"date":"2023-12-12","close":9710.0},{"date":"2023-12-13","close":9830.0},{"date":"2023-12-14","close":10010.0},{"date":"2023-12-15","close":9100.0},{"date":"2023-12-18","close":8260.0},{"date":"2023-12-19","close":8770.0},{"date":"2023-12-20","close":9790.0},{"date":"2023-12-21","close":9800.0},{"date":"2023-12-22","close":11100.0},{"date":"2023-12-26","close":9980.0},{"date":"2023-12-27","close":10340.0},{"date":"2023-12-28","close":10450.0},{"date":"2024-01-02","close":10990.0},{"date":"2024-01-03","close":10100.0},{"date":"2024-01-04","close":9010.0},{"date":"2024-01-05","close":9290.0},{"date":"2024-01-08","close":9110.0},{"date":"2024-01-09","close":10030.0},{"date":"2024-01-10","close":10260.0},{"date":"2024-01-11","close":13330.0},{"date":"2024-01-12","close":10840.0},{"date":"2024-01-15","close":10100.0},{"date":"2024-01-16","close":9690.0},{"date":"2024-01-17","close":9240.0},{"date":"2024-01-18","close":9840.0},{"date":"2024-01-19","close":9280.0},{"date":"2024-01-22","close":9020.0},{"date":"2024-01-23","close":9120.0},{"date":"2024-01-24","close":8880.0},{"date":"2024-01-25","close":8810.0},{"date":"2024-01-26","close":9000.0},{"date":"2024-01-29","close":9420.0},{"date":"2024-01-30","close":9600.0},{"date":"2024-01-31","close":9150.0},{"date":"2024-02-01","close":9060.0},{"date":"2024-02-02","close":9160.0},{"date":"2024-02-05","close":8850.0},{"date":"2024-02-06","close":8400.0},{"date":"2024-02-07","close":8100.0},{"date":"2024-02-08","close":8850.0},{"date":"2024-02-13","close":10000.0},{"date":"2024-02-14","close":9750.0},{"date":"2024-02-15","close":10500.0},{"date":"2024-02-16","close":10280.0},{"date":"2024-02-19","close":9990.0},{"date":"2024-02-20","close":9700.0},{"date":"2024-02-21","close":9600.0},{"date":"2024-02-22","close":9100.0},{"date":"2024-02-23","close":8990.0},{"date":"2024-02-26","close":8880.0},{"date":"2024-02-27","close":9320.0},{"date":"2024-02-28","close":9350.0},{"date":"2024-02-29","close":9950.0},{"date":"2024-03-04","close":9760.0},{"date":"2024-03-05","close":10200.0},{"date":"2024-03-06","close":9670.0},{"date":"2024-03-07","close":9470.0},{"date":"2024-03-08","close":9790.0},{"date":"2024-03-11","close":9800.0},{"date":"2024-03-12","close":9880.0},{"date":"2024-03-13","close":9810.0},{"date":"2024-03-14","close":9500.0},{"date":"2024-03-15","close":8950.0},{"date":"2024-03-18","close":9100.0},{"date":"2024-03-19","close":8890.0},{"date":"2024-03-20","close":8610.0},{"date":"2024-03-21","close":8970.0},{"date":"2024-03-22","close":8840.0},{"date":"2024-03-25","close":8850.0},{"date":"2024-03-26","close":9040.0},{"date":"2024-03-27","close":8900.0},{"date":"2024-03-28","close":8860.0},{"date":"2024-03-29","close":8770.0},{"date":"2024-04-01","close":8700.0},{"date":"2024-04-02","close":8540.0},{"date":"2024-04-03","close":8550.0},{"date":"2024-04-04","close":8420.0},{"date":"2024-04-05","close":8220.0},{"date":"2024-04-08","close":8190.0},{"date":"2024-04-09","close":8200.0},{"date":"2024-04-11","close":8050.0},{"date":"2024-04-12","close":8480.0},{"date":"2024-04-15","close":8360.0},{"date":"2024-04-16","close":7900.0},{"date":"2024-04-17","close":8060.0},{"date":"2024-04-18","close":7930.0},{"date":"2024-04-19","close":7690.0},{"date":"2024-04-22","close":7900.0},{"date":"2024-04-23","close":7670.0},{"date":"2024-04-24","close":7620.0},{"date":"2024-04-25","close":7370.0},{"date":"2024-04-26","close":7380.0},{"date":"2024-04-29","close":7380.0},{"date":"2024-04-30","close":7410.0},{"date":"2024-05-02","close":6960.0},{"date":"2024-05-03","close":6990.0},{"date":"2024-05-07","close":7100.0},{"date":"2024-05-08","close":7190.0},{"date":"2024-05-09","close":7030.0},{"date":"2024-05-10","close":7230.0},{"date":"2024-05-13","close":7210.0},{"date":"2024-05-14","close":7240.0},{"date":"2024-05-16","close":7400.0},{"date":"2024-05-17","close":7300.0},{"date":"2024-05-20","close":7300.0},{"date":"2024-05-21","close":7680.0},{"date":"2024-05-22","close":7380.0},{"date":"2024-05-23","close":7220.0},{"date":"2024-05-24","close":7080.0},{"date":"2024-05-27","close":7050.0},{"date":"2024-05-28","close":7010.0},{"date":"2024-05-29","close":6870.0},{"date":"2024-05-30","close":6710.0},{"date":"2024-05-31","close":6910.0},{"date":"2024-06-03","close":7150.0},{"date":"2024-06-04","close":7110.0},{"date":"2024-06-05","close":7220.0},{"date":"2024-06-07","close":7350.0},{"date":"2024-06-10","close":7210.0},{"date":"2024-06-11","close":7040.0},{"date":"2024-06-12","close":7000.0},{"date":"2024-06-13","close":7050.0},{"date":"2024-06-14","close":7000.0},{"date":"2024-06-17","close":6820.0},{"date":"2024-06-18","close":6790.0},{"date":"2024-06-19","close":6800.0},{"date":"2024-06-20","close":6930.0},{"date":"2024-06-21","close":6930.0},{"date":"2024-06-24","close":6750.0},{"date":"2024-06-25","close":6700.0},{"date":"2024-06-26","close":6600.0},{"date":"2024-06-27","close":6580.0},{"date":"2024-06-28","close":6640.0},{"date":"2024-07-01","close":6830.0},{"date":"2024-07-02","close":6560.0},{"date":"2024-07-03","close":6650.0},{"date":"2024-07-04","close":6510.0},{"date":"2024-07-05","close":6360.0},{"date":"2024-07-08","close":6300.0},{"date":"2024-07-09","close":6440.0},{"date":"2024-07-10","close":6230.0},{"date":"2024-07-11","close":6250.0},{"date":"2024-07-12","close":6370.0},{"date":"2024-07-15","close":7100.0},{"date":"2024-07-16","close":7240.0},{"date":"2024-07-17","close":7130.0},{"date":"2024-07-18","close":7080.0},{"date":"2024-07-19","close":7070.0},{"date":"2024-07-22","close":7200.0},{"date":"2024-07-23","close":6980.0},{"date":"2024-07-24","close":6890.0},{"date":"2024-07-25","close":6530.0},{"date":"2024-07-26","close":7000.0},{"date":"2024-07-29","close":7500.0},{"date":"2024-07-30","close":7000.0},{"date":"2024-07-31","close":7000.0},{"date":"2024-08-01","close":6990.0},{"date":"2024-08-02","close":6700.0},{"date":"2024-08-05","close":5570.0},{"date":"2024-08-06","close":6000.0},{"date":"2024-08-07","close":6370.0},{"date":"2024-08-08","close":6330.0},{"date":"2024-08-09","close":6590.0},{"date":"2024-08-12","close":6430.0},{"date":"2024-08-13","close":6370.0},{"date":"2024-08-14","close":6550.0},{"date":"2024-08-16","close":6410.0},{"date":"2024-08-19","close":6240.0},{"date":"2024-08-20","close":6500.0},{"date":"2024-08-21","close":6420.0},{"date":"2024-08-22","close":6500.0},{"date":"2024-08-23","close":6500.0},{"date":"2024-08-26","close":6640.0},{"date":"2024-08-27","close":6630.0},{"date":"2024-08-28","close":6400.0},{"date":"2024-08-29","close":6340.0},{"date":"2024-08-30","close":6310.0},{"date":"2024-09-02","close":6160.0},{"date":"2024-09-03","close":6410.0},{"date":"2024-09-04","close":6610.0},{"date":"2024-09-05","close":6460.0},{"date":"2024-09-06","close":6400.0},{"date":"2024-09-09","close":6260.0},{"date":"2024-09-10","close":6290.0},{"date":"2024-09-11","close":6150.0},{"date":"2024-09-12","close":6350.0},{"date":"2024-09-13","close":6340.0},{"date":"2024-09-19","close":6510.0},{"date":"2024-09-20","close":6660.0},{"date":"2024-09-23","close":6500.0},{"date":"2024-09-24","close":6750.0},{"date":"2024-09-25","close":6760.0},{"date":"2024-09-26","close":6600.0},{"date":"2024-09-27","close":6440.0},{"date":"2024-09-30","close":6360.0},{"date":"2024-10-02","close":6220.0},{"date":"2024-10-04","close":6400.0},{"date":"2024-10-07","close":6410.0},{"date":"2024-10-08","close":6370.0},{"date":"2024-10-10","close":6290.0},{"date":"2024-10-11","close":6210.0},{"date":"2024-10-14","close":6320.0},{"date":"2024-10-15","close":6450.0},{"date":"2024-10-16","close":6480.0},{"date":"2024-10-17","close":6440.0},{"date":"2024-10-18","close":6550.0},{"date":"2024-10-21","close":6860.0},{"date":"2024-10-22","close":6760.0},{"date":"2024-10-23","close":6850.0},{"date":"2024-10-24","close":6740.0},{"date":"2024-10-25","close":6680.0},{"date":"2024-10-28","close":6880.0},{"date":"2024-10-29","close":7670.0},{"date":"2024-10-30","close":7220.0},{"date":"2024-10-31","close":7100.0},{"date":"2024-11-01","close":6800.0},{"date":"2024-11-04","close":6750.0},{"date":"2024-11-05","close":6640.0},{"date":"2024-11-06","close":7030.0},{"date":"2024-11-07","close":6710.0},{"date":"2024-11-08","close":6950.0},{"date":"2024-11-11","close":8330.0},{"date":"2024-11-12","close":9590.0},{"date":"2024-11-13","close":8300.0},{"date":"2024-11-14","close":8560.0},{"date":"2024-11-15","close":8300.0},{"date":"2024-11-18","close":8110.0},{"date":"2024-11-19","close":7890.0},{"date":"2024-11-20","close":7500.0},{"date":"2024-11-21","close":7990.0},{"date":"2024-11-22","close":7660.0},{"date":"2024-11-25","close":7550.0},{"date":"2024-11-26","close":7300.0},{"date":"2024-11-27","close":7190.0},{"date":"2024-11-28","close":7070.0},{"date":"2024-11-29","close":7120.0},{"date":"2024-12-02","close":7530.0},{"date":"2024-12-03","close":8000.0},{"date":"2024-12-04","close":7500.0},{"date":"2024-12-05","close":8500.0},{"date":"2024-12-06","close":7750.0},{"date":"2024-12-09","close":7110.0},{"date":"2024-12-10","close":7340.0},{"date":"2024-12-11","close":7200.0},{"date":"2024-12-12","close":7380.0},{"date":"2024-12-13","close":7310.0},{"date":"2024-12-16","close":7720.0},{"date":"2024-12-17","close":7590.0},{"date":"2024-12-18","close":7300.0},{"date":"2024-12-19","close":7130.0},{"date":"2024-12-20","close":6750.0},{"date":"2024-12-23","close":7070.0},{"date":"2024-12-24","close":7000.0},{"date":"2024-12-26","close":7100.0},{"date":"2024-12-27","close":6900.0},{"date":"2024-12-30","close":6760.0},{"date":"2025-01-02","close":6970.0},{"date":"2025-01-03","close":7100.0},{"date":"2025-01-06","close":7300.0},{"date":"2025-01-07","close":7270.0},{"date":"2025-01-08","close":7110.0},{"date":"2025-01-09","close":7200.0},{"date":"2025-01-10","close":7070.0},{"date":"2025-01-13","close":7050.0},{"date":"2025-01-14","close":6980.0},{"date":"2025-01-15","close":6980.0},{"date":"2025-01-16","close":6970.0},{"date":"2025-01-17","close":7000.0},{"date":"2025-01-20","close":6950.0},{"date":"2025-01-21","close":7040.0},{"date":"2025-01-22","close":6980.0},{"date":"2025-01-23","close":6790.0},{"date":"2025-01-24","close":6890.0},{"date":"2025-01-31","close":6780.0},{"date":"2025-02-03","close":6450.0},{"date":"2025-02-04","close":6550.0},{"date":"2025-02-05","close":6500.0},{"date":"2025-02-06","close":6460.0},{"date":"2025-02-07","close":6210.0},{"date":"2025-02-10","close":6250.0},{"date":"2025-02-11","close":6250.0},{"date":"2025-02-12","close":6240.0},{"date":"2025-02-13","close":6400.0},{"date":"2025-02-14","close":6410.0},{"date":"2025-02-17","close":6400.0},{"date":"2025-02-18","close":6310.0},{"date":"2025-02-19","close":6300.0},{"date":"2025-02-20","close":6290.0},{"date":"2025-02-21","close":6350.0},{"date":"2025-02-24","close":6170.0},{"date":"2025-02-25","close":6060.0},{"date":"2025-02-26","close":6070.0},{"date":"2025-02-27","close":6100.0},{"date":"2025-02-28","close":6060.0},{"date":"2025-03-04","close":6030.0},{"date":"2025-03-05","close":6070.0},{"date":"2025-03-06","close":6000.0},{"date":"2025-03-07","close":6240.0},{"date":"2025-03-10","close":6020.0},{"date":"2025-03-11","close":6000.0},{"date":"2025-03-12","close":5990.0},{"date":"2025-03-13","close":5980.0},{"date":"2025-03-14","close":5940.0},{"date":"2025-03-17","close":5950.0},{"date":"2025-03-18","close":6030.0},{"date":"2025-03-19","close":6000.0},{"date":"2025-03-20","close":5930.0},{"date":"2025-03-21","close":5870.0},{"date":"2025-03-24","close":5850.0},{"date":"2025-03-25","close":5840.0},{"date":"2025-03-26","close":5710.0},{"date":"2025-03-27","close":5670.0},{"date":"2025-03-28","close":5660.0},{"date":"2025-03-31","close":5460.0},{"date":"2025-04-01","close":5620.0},{"date":"2025-04-02","close":5600.0},{"date":"2025-04-03","close":5460.0},{"date":"2025-04-04","close":5500.0},{"date":"2025-04-07","close":5290.0},{"date":"2025-04-08","close":5270.0},{"date":"2025-04-09","close":5200.0},{"date":"2025-04-10","close":5390.0},{"date":"2025-04-11","close":5460.0},{"date":"2025-04-14","close":5450.0},{"date":"2025-04-15","close":5600.0},{"date":"2025-04-16","close":5690.0},{"date":"2025-04-17","close":5800.0},{"date":"2025-04-18","close":5950.0},{"date":"2025-04-21","close":6100.0},{"date":"2025-04-22","close":5930.0},{"date":"2025-04-23","close":5870.0},{"date":"2025-04-24","close":5820.0},{"date":"2025-04-25","close":5930.0},{"date":"2025-04-28","close":6020.0},{"date":"2025-04-29","close":6110.0},{"date":"2025-04-30","close":5910.0},{"date":"2025-05-02","close":6040.0},{"date":"2025-05-07","close":6050.0},{"date":"2025-05-08","close":6110.0},{"date":"2025-05-09","close":6160.0},{"date":"2025-05-12","close":6220.0},{"date":"2025-05-13","close":6200.0},{"date":"2025-05-14","close":6140.0},{"date":"2025-05-15","close":6180.0},{"date":"2025-05-16","close":6520.0},{"date":"2025-05-19","close":6360.0},{"date":"2025-05-20","close":6410.0},{"date":"2025-05-21","close":6470.0},{"date":"2025-05-22","close":6550.0},{"date":"2025-05-23","close":6570.0},{"date":"2025-05-26","close":6490.0},{"date":"2025-05-27","close":6370.0},{"date":"2025-05-28","close":6300.0},{"date":"2025-05-29","close":6630.0},{"date":"2025-05-30","close":6690.0},{"date":"2025-06-02","close":6640.0},{"date":"2025-06-04","close":6930.0},{"date":"2025-06-05","close":6990.0},{"date":"2025-06-09","close":7950.0},{"date":"2025-06-10","close":8310.0},{"date":"2025-06-11","close":8370.0},{"date":"2025-06-12","close":9900.0},{"date":"2025-06-13","close":8800.0},{"date":"2025-06-16","close":9260.0},{"date":"2025-06-17","close":9900.0},{"date":"2025-06-18","close":9950.0},{"date":"2025-06-19","close":9520.0},{"date":"2025-06-20","close":9080.0},{"date":"2025-06-23","close":8930.0},{"date":"2025-06-24","close":9140.0},{"date":"2025-06-25","close":9000.0},{"date":"2025-06-26","close":8720.0},{"date":"2025-06-27","close":8710.0},{"date":"2025-06-30","close":8880.0},{"date":"2025-07-01","close":9180.0},{"date":"2025-07-02","close":9070.0},{"date":"2025-07-03","close":8770.0},{"date":"2025-07-04","close":8480.0},{"date":"2025-07-07","close":8420.0},{"date":"2025-07-08","close":8770.0},{"date":"2025-07-09","close":9160.0},{"date":"2025-07-10","close":9200.0},{"date":"2025-07-11","close":9490.0},{"date":"2025-07-14","close":9380.0},{"date":"2025-07-15","close":9260.0},{"date":"2025-07-16","close":8640.0},{"date":"2025-07-17","close":8540.0},{"date":"2025-07-18","close":8560.0},{"date":"2025-07-21","close":8260.0},{"date":"2025-07-22","close":8190.0},{"date":"2025-07-23","close":8070.0},{"date":"2025-07-24","close":7910.0},{"date":"2025-07-25","close":7940.0},{"date":"2025-07-28","close":7860.0},{"date":"2025-07-29","close":7830.0},{"date":"2025-07-30","close":7760.0},{"date":"2025-07-31","close":7850.0},{"date":"2025-08-01","close":7520.0},{"date":"2025-08-04","close":7520.0},{"date":"2025-08-05","close":7580.0},{"date":"2025-08-06","close":7560.0},{"date":"2025-08-07","close":7630.0},{"date":"2025-08-08","close":7570.0},{"date":"2025-08-11","close":7850.0},{"date":"2025-08-12","close":7780.0},{"date":"2025-08-13","close":7860.0},{"date":"2025-08-14","close":7890.0},{"date":"2025-08-18","close":7530.0},{"date":"2025-08-19","close":7570.0},{"date":"2025-08-20","close":7220.0},{"date":"2025-08-21","close":7320.0},{"date":"2025-08-22","close":7330.0},{"date":"2025-08-25","close":7540.0},{"date":"2025-08-26","close":7470.0},{"date":"2025-08-27","close":7310.0},{"date":"2025-08-28","close":7390.0},{"date":"2025-08-29","close":7530.0},{"date":"2025-09-01","close":7260.0},{"date":"2025-09-02","close":7440.0},{"date":"2025-09-03","close":7290.0},{"date":"2025-09-04","close":7560.0},{"date":"2025-09-05","close":7600.0},{"date":"2025-09-08","close":7650.0},{"date":"2025-09-09","close":7980.0},{"date":"2025-09-10","close":8090.0},{"date":"2025-09-11","close":8080.0},{"date":"2025-09-12","close":8130.0},{"date":"2025-09-15","close":8190.0},{"date":"2025-09-16","close":8070.0},{"date":"2025-09-17","close":7950.0},{"date":"2025-09-18","close":7940.0},{"date":"2025-09-19","close":8000.0},{"date":"2025-09-22","close":7880.0},{"date":"2025-09-23","close":7900.0},{"date":"2025-09-24","close":7600.0},{"date":"2025-09-25","close":7260.0},{"date":"2025-09-26","close":6960.0},{"date":"2025-09-29","close":9040.0},{"date":"2025-09-30","close":11750.0},{"date":"2025-10-01","close":10850.0},{"date":"2025-10-02","close":14100.0},{"date":"2025-10-10","close":13320.0},{"date":"2025-10-13","close":12470.0},{"date":"2025-10-14","close":11500.0},{"date":"2025-10-15","close":11400.0},{"date":"2025-10-16","close":10910.0},{"date":"2025-10-17","close":10280.0},{"date":"2025-10-20","close":10500.0},{"date":"2025-10-21","close":10230.0},{"date":"2025-10-22","close":9860.0},{"date":"2025-10-23","close":9380.0},{"date":"2025-10-24","close":9500.0},{"date":"2025-10-27","close":9960.0},{"date":"2025-10-28","close":9540.0},{"date":"2025-10-29","close":9910.0},{"date":"2025-10-30","close":9500.0},{"date":"2025-10-31","close":9320.0},{"date":"2025-11-03","close":9200.0},{"date":"2025-11-04","close":8950.0},{"date":"2025-11-05","close":8850.0},{"date":"2025-11-06","close":9250.0},{"date":"2025-11-07","close":8980.0},{"date":"2025-11-10","close":9240.0},{"date":"2025-11-11","close":9000.0},{"date":"2025-11-12","close":9260.0},{"date":"2025-11-13","close":9330.0},{"date":"2025-11-14","close":9070.0},{"date":"2025-11-17","close":8830.0},{"date":"2025-11-18","close":8470.0},{"date":"2025-11-19","close":8540.0},{"date":"2025-11-20","close":9360.0},{"date":"2025-11-21","close":9620.0},{"date":"2025-11-24","close":9720.0},{"date":"2025-11-25","close":9630.0},{"date":"2025-11-26","close":9300.0},{"date":"2025-11-27","close":8400.0},{"date":"2025-11-28","close":8390.0},{"date":"2025-12-01","close":8230.0},{"date":"2025-12-02","close":8160.0},{"date":"2025-12-03","close":8160.0},{"date":"2025-12-04","close":7990.0},{"date":"2025-12-05","close":8050.0},{"date":"2025-12-08","close":7820.0},{"date":"2025-12-09","close":7750.0},{"date":"2025-12-10","close":8230.0},{"date":"2025-12-11","close":7980.0},{"date":"2025-12-12","close":7860.0},{"date":"2025-12-15","close":7740.0},{"date":"2025-12-16","close":7590.0},{"date":"2025-12-17","close":7580.0},{"date":"2025-12-18","close":7580.0},{"date":"2025-12-19","close":7620.0},{"date":"2025-12-22","close":7800.0},{"date":"2025-12-23","close":8080.0},{"date":"2025-12-24","close":8150.0},{"date":"2025-12-26","close":8080.0},{"date":"2025-12-29","close":7920.0},{"date":"2025-12-30","close":7980.0},{"date":"2026-01-02","close":7770.0},{"date":"2026-01-05","close":7760.0},{"date":"2026-01-06","close":7900.0},{"date":"2026-01-07","close":7800.0},{"date":"2026-01-08","close":7650.0},{"date":"2026-01-09","close":7590.0},{"date":"2026-01-12","close":7630.0},{"date":"2026-01-13","close":7600.0},{"date":"2026-01-14","close":8000.0},{"date":"2026-01-15","close":7900.0},{"date":"2026-01-16","close":8010.0},{"date":"2026-01-19","close":8000.0},{"date":"2026-01-20","close":7980.0},{"date":"2026-01-21","close":7740.0},{"date":"2026-01-22","close":7850.0},{"date":"2026-01-23","close":8310.0},{"date":"2026-01-26","close":8510.0},{"date":"2026-01-27","close":9030.0},{"date":"2026-01-28","close":8950.0},{"date":"2026-01-29","close":9850.0},{"date":"2026-01-30","close":9600.0},{"date":"2026-02-02","close":8780.0},{"date":"2026-02-03","close":9580.0},{"date":"2026-02-04","close":9300.0},{"date":"2026-02-05","close":8810.0},{"date":"2026-02-06","close":8760.0},{"date":"2026-02-09","close":9020.0},{"date":"2026-02-10","close":9180.0},{"date":"2026-02-11","close":9000.0},{"date":"2026-02-12","close":9130.0},{"date":"2026-02-13","close":9570.0},{"date":"2026-02-19","close":12300.0},{"date":"2026-02-20","close":11160.0},{"date":"2026-02-23","close":10270.0},{"date":"2026-02-24","close":9990.0},{"date":"2026-02-25","close":9790.0},{"date":"2026-02-26","close":9780.0},{"date":"2026-02-27","close":9790.0},{"date":"2026-03-03","close":9190.0},{"date":"2026-03-04","close":7610.0},{"date":"2026-03-05","close":8590.0},{"date":"2026-03-06","close":8900.0},{"date":"2026-03-09","close":8230.0},{"date":"2026-03-10","close":8370.0},{"date":"2026-03-11","close":8500.0},{"date":"2026-03-12","close":8470.0},{"date":"2026-03-13","close":8300.0},{"date":"2026-03-16","close":8470.0},{"date":"2026-03-17","close":8640.0},{"date":"2026-03-18","close":8600.0},{"date":"2026-03-19","close":8370.0},{"date":"2026-03-20","close":8620.0},{"date":"2026-03-23","close":8050.0},{"date":"2026-03-24","close":8600.0},{"date":"2026-03-25","close":11180.0},{"date":"2026-03-26","close":9470.0},{"date":"2026-03-27","close":9100.0},{"date":"2026-03-30","close":8640.0},{"date":"2026-03-31","close":8560.0},{"date":"2026-04-01","close":9020.0},{"date":"2026-04-02","close":8400.0},{"date":"2026-04-03","close":8790.0},{"date":"2026-04-06","close":8700.0},{"date":"2026-04-07","close":8620.0},{"date":"2026-04-08","close":9170.0},{"date":"2026-04-09","close":8910.0},{"date":"2026-04-10","close":9060.0},{"date":"2026-04-13","close":8910.0},{"date":"2026-04-14","close":9200.0},{"date":"2026-04-15","close":9320.0},{"date":"2026-04-16","close":9370.0},{"date":"2026-04-17","close":9270.0},{"date":"2026-04-20","close":9220.0},{"date":"2026-04-21","close":9330.0},{"date":"2026-04-22","close":9330.0},{"date":"2026-04-23","close":9340.0},{"date":"2026-04-24","close":9270.0},{"date":"2026-04-27","close":9680.0},{"date":"2026-04-28","close":9570.0},{"date":"2026-04-29","close":9470.0},{"date":"2026-04-30","close":9200.0},{"date":"2026-05-04","close":9450.0},{"date":"2026-05-06","close":9880.0},{"date":"2026-05-07","close":9400.0},{"date":"2026-05-08","close":9170.0},{"date":"2026-05-11","close":9010.0},{"date":"2026-05-12","close":8690.0},{"date":"2026-05-13","close":8490.0},{"date":"2026-05-14","close":8630.0},{"date":"2026-05-15","close":8500.0},{"date":"2026-05-18","close":8030.0},{"date":"2026-05-19","close":7750.0},{"date":"2026-05-20","close":7470.0},{"date":"2026-05-21","close":7870.0},{"date":"2026-05-22","close":7980.0},{"date":"2026-05-26","close":7990.0},{"date":"2026-05-27","close":7680.0},{"date":"2026-05-28","close":7390.0},{"date":"2026-05-29","close":7410.0},{"date":"2026-06-01","close":7130.0},{"date":"2026-06-02","close":6850.0},{"date":"2026-06-04","close":6780.0},{"date":"2026-06-05","close":6820.0},{"date":"2026-06-08","close":6400.0},{"date":"2026-06-09","close":6550.0},{"date":"2026-06-10","close":6490.0},{"date":"2026-06-11","close":6800.0},{"date":"2026-06-12","close":7070.0},{"date":"2026-06-15","close":7250.0},{"date":"2026-06-16","close":7210.0},{"date":"2026-06-17","close":7070.0},{"date":"2026-06-18","close":6940.0},{"date":"2026-06-19","close":6800.0},{"date":"2026-06-22","close":6600.0},{"date":"2026-06-23","close":6110.0},{"date":"2026-06-24","close":6040.0},{"date":"2026-06-25","close":6060.0},{"date":"2026-06-26","close":5490.0},{"date":"2026-06-29","close":5770.0},{"date":"2026-06-30","close":5830.0},{"date":"2026-07-01","close":6120.0},{"date":"2026-07-02","close":5720.0},{"date":"2026-07-03","close":6000.0},{"date":"2026-07-06","close":6170.0},{"date":"2026-07-07","close":5860.0},{"date":"2026-07-08","close":5600.0},{"date":"2026-07-09","close":5780.0},{"date":"2026-07-10","close":6110.0},{"date":"2026-07-13","close":5980.0},{"date":"2026-07-14","close":5900.0},{"date":"2026-07-15","close":5920.0},{"date":"2026-07-16","close":5690.0},{"date":"2026-07-20","close":5470.0},{"date":"2026-07-21","close":5620.0},{"date":"2026-07-22","close":5740.0},{"date":"2026-07-23","close":5720.0},{"date":"2026-07-24","close":5310.0},{"date":"2026-07-27","close":5350.0},{"date":"2026-07-28","close":5090.0},{"date":"2026-07-29","close":4885.0},{"date":"2026-07-30","close":4815.0},{"date":"2026-07-31","close":5370.0},{"date":"2026-08-03","close":5580.0},{"date":"2026-08-04","close":5690.0},{"date":"2026-08-05","close":5780.0},{"date":"2026-08-06","close":5760.0},{"date":"2026-08-07","close":5610.0},{"date":"2026-08-10","close":5720.0},{"date":"2026-08-11","close":5800.0},{"date":"2026-08-12","close":5760.0},{"date":"2026-08-13","close":5860.0},{"date":"2026-08-14","close":5930.0},{"date":"2026-08-18","close":5740.0},{"date":"2026-08-19","close":5670.0},{"date":"2026-08-20","close":6030.0},{"date":"2026-08-21","close":6630.0},{"date":"2026-08-24","close":6400.0},{"date":"2026-08-25","close":6800.0},{"date":"2026-08-26","close":6750.0},{"date":"2026-08-27","close":6590.0},{"date":"2026-08-28","close":7020.0},{"date":"2026-08-31","close":6820.0},{"date":"2026-09-01","close":6870.0},{"date":"2026-09-02","close":6640.0},{"date":"2026-09-03","close":6570.0},{"date":"2026-09-04","close":6780.0},{"date":"2026-09-07","close":6730.0},{"date":"2026-09-08","close":6620.0},{"date":"2026-09-09","close":6700.0},{"date":"2026-09-10","close":6670.0},{"date":"2026-09-11","close":6640.0},{"date":"2026-09-14","close":6610.0},{"date":"2026-09-15","close":6600.0},{"date":"2026-09-16","close":6750.0},{"date":"2026-09-17","close":6430.0},{"date":"2026-09-18","close":6320.0},{"date":"2026-09-21","close":6630.0},{"date":"2026-09-22","close":6530.0},{"date":"2026-09-23","close":6570.0},{"date":"2026-09-28","close":6410.0},{"date":"2026-09-29","close":6450.0},{"date":"2026-09-30","close":6530.0},{"date":"2026-10-01","close":6490.0},{"date":"2026-10-02","close":6540.0},{"date":"2026-10-06","close":6700.0},{"date":"2026-10-07","close":6460.0},{"date":"2026-10-08","close":6470.0},{"date":"2026-10-12","close":6250.0},{"date":"2026-10-13","close":6100.0},{"date":"2026-10-14","close":6190.0},{"date":"2026-10-15","close":5650.0},{"date":"2026-10-16","close":6080.0},{"date":"2026-10-19","close":6010.0},{"date":"2026-10-20","close":6140.0},{"date":"2026-10-21","close":5980.0},{"date":"2026-10-22","close":5830.0},{"date":"2026-10-23","close":5560.0}],"chart_data":[{"date":"2024-10-23","open":7000,"high":7000,"low":6560,"close":6850,"volume":21129,"rsi_14":66.9,"sma_20":6501.0,"sma_60":6505.17,"sma_120":6744.33},{"date":"2024-10-24","open":6630,"high":6760,"low":6630,"close":6740,"volume":7645,"rsi_14":68.31,"sma_20":6513.0,"sma_60":6501.17,"sma_120":6737.0},{"date":"2024-10-25","open":6850,"high":6850,"low":6680,"close":6680,"volume":5390,"rsi_14":60.77,"sma_20":6509.5,"sma_60":6497.67,"sma_120":6731.25},{"date":"2024-10-28","open":6870,"high":6910,"low":6780,"close":6880,"volume":8180,"rsi_14":65.77,"sma_20":6515.5,"sma_60":6503.5,"sma_120":6727.08},{"date":"2024-10-29","open":7340,"high":7770,"low":7270,"close":7670,"volume":72654,"rsi_14":79.02,"sma_20":6569.0,"sma_60":6514.67,"sma_120":6729.5},{"date":"2024-10-30","open":7830,"high":7830,"low":7200,"close":7220,"volume":43873,"rsi_14":67.82,"sma_20":6608.0,"sma_60":6510.0,"sma_120":6727.92},{"date":"2024-10-31","open":7000,"high":7280,"low":7000,"close":7100,"volume":12080,"rsi_14":66.79,"sma_20":6645.0,"sma_60":6511.67,"sma_120":6729.08},{"date":"2024-11-01","open":6840,"high":6840,"low":6660,"close":6800,"volume":10592,"rsi_14":58.45,"sma_20":6674.0,"sma_60":6508.33,"sma_120":6727.5},{"date":"2024-11-04","open":6750,"high":6800,"low":6620,"close":6750,"volume":8442,"rsi_14":55.43,"sma_20":6691.5,"sma_60":6504.33,"sma_120":6724.58},{"date":"2024-11-05","open":6600,"high":6700,"low":6580,"close":6640,"volume":11477,"rsi_14":52.82,"sma_20":6703.0,"sma_60":6503.33,"sma_120":6720.0},{"date":"2024-11-06","open":6580,"high":7280,"low":6580,"close":7030,"volume":36673,"rsi_14":59.25,"sma_20":6736.0,"sma_60":6527.67,"sma_120":6720.0},{"date":"2024-11-07","open":7150,"high":7150,"low":6700,"close":6710,"volume":22014,"rsi_14":52.35,"sma_20":6757.0,"sma_60":6539.5,"sma_120":6715.67},{"date":"2024-11-08","open":6850,"high":6970,"low":6850,"close":6950,"volume":7235,"rsi_14":51.35,"sma_20":6794.0,"sma_60":6549.17,"sma_120":6713.5},{"date":"2024-11-11","open":7820,"high":9030,"low":7820,"close":8330,"volume":241510,"rsi_14":67.03,"sma_20":6894.5,"sma_60":6582.5,"sma_120":6722.58},{"date":"2024-11-12","open":10000,"high":10000,"low":9210,"close":9590,"volume":252199,"rsi_14":73.7,"sma_20":7051.5,"sma_60":6632.5,"sma_120":6740.83},{"date":"2024-11-13","open":9000,"high":9150,"low":8000,"close":8300,"volume":127776,"rsi_14":61.21,"sma_20":7142.5,"sma_60":6663.67,"sma_120":6749.17},{"date":"2024-11-14","open":8450,"high":8700,"low":8450,"close":8560,"volume":47647,"rsi_14":63.13,"sma_20":7248.5,"sma_60":6700.17,"sma_120":6759.67},{"date":"2024-11-15","open":7800,"high":8300,"low":7800,"close":8300,"volume":52588,"rsi_14":59.83,"sma_20":7336.0,"sma_60":6729.33,"sma_120":6764.83},{"date":"2024-11-18","open":8130,"high":8350,"low":7980,"close":8110,"volume":39283,"rsi_14":53.32,"sma_20":7398.5,"sma_60":6757.67,"sma_120":6770.92},{"date":"2024-11-19","open":8250,"high":8250,"low":7810,"close":7890,"volume":33150,"rsi_14":55.24,"sma_20":7455.0,"sma_60":6785.17,"sma_120":6776.5},{"date":"2024-11-20","open":8000,"high":8000,"low":7310,"close":7500,"volume":39419,"rsi_14":53.0,"sma_20":7487.5,"sma_60":6801.83,"sma_120":6780.0},{"date":"2024-11-21","open":7800,"high":8150,"low":7680,"close":7990,"volume":63891,"rsi_14":58.69,"sma_20":7550.0,"sma_60":6828.0,"sma_120":6787.83},{"date":"2024-11-22","open":8020,"high":8020,"low":7660,"close":7660,"volume":25640,"rsi_14":56.38,"sma_20":7599.0,"sma_60":6847.33,"sma_120":6793.25},{"date":"2024-11-25","open":7490,"high":7550,"low":7400,"close":7550,"volume":29377,"rsi_14":56.38,"sma_20":7632.5,"sma_60":6864.83,"sma_120":6798.92},{"date":"2024-11-26","open":7270,"high":7350,"low":7260,"close":7300,"volume":21154,"rsi_14":51.93,"sma_20":7614.0,"sma_60":6875.83,"sma_120":6803.83},{"date":"2024-11-27","open":7130,"high":7290,"low":7130,"close":7190,"volume":20372,"rsi_14":53.54,"sma_20":7612.5,"sma_60":6885.17,"sma_120":6806.17},{"date":"2024-11-28","open":7360,"high":7360,"low":7000,"close":7070,"volume":24604,"rsi_14":50.9,"sma_20":7611.0,"sma_60":6896.33,"sma_120":6805.5},{"date":"2024-11-29","open":7030,"high":7200,"low":7020,"close":7120,"volume":15324,"rsi_14":38.65,"sma_20":7627.0,"sma_60":6909.33,"sma_120":6805.58},{"date":"2024-12-02","open":7580,"high":7970,"low":7500,"close":7530,"volume":57881,"rsi_14":27.01,"sma_20":7666.0,"sma_60":6929.67,"sma_120":6808.17},{"date":"2024-12-03","open":7780,"high":8000,"low":7700,"close":8000,"volume":44859,"rsi_14":45.9,"sma_20":7734.0,"sma_60":6960.33,"sma_120":6813.58},{"date":"2024-12-04","open":7610,"high":7790,"low":7500,"close":7500,"volume":43174,"rsi_14":36.41,"sma_20":7757.5,"sma_60":6978.5,"sma_120":6816.0},{"date":"2024-12-05","open":8100,"high":8730,"low":8060,"close":8500,"volume":144842,"rsi_14":52.16,"sma_20":7847.0,"sma_60":7010.0,"sma_120":6828.17},{"date":"2024-12-06","open":7830,"high":7830,"low":7500,"close":7750,"volume":66523,"rsi_14":46.54,"sma_20":7887.0,"sma_60":7031.5,"sma_120":6834.42},{"date":"2024-12-09","open":7470,"high":7470,"low":7100,"close":7110,"volume":44183,"rsi_14":43.06,"sma_20":7826.0,"sma_60":7043.33,"sma_120":6834.92},{"date":"2024-12-10","open":6910,"high":7340,"low":6910,"close":7340,"volume":23725,"rsi_14":48.53,"sma_20":7713.5,"sma_60":7061.33,"sma_120":6837.75},{"date":"2024-12-11","open":7240,"high":7240,"low":7100,"close":7200,"volume":23320,"rsi_14":42.27,"sma_20":7658.5,"sma_60":7076.5,"sma_120":6840.92},{"date":"2024-12-12","open":7450,"high":7450,"low":7240,"close":7380,"volume":19535,"rsi_14":47.18,"sma_20":7599.5,"sma_60":7097.0,"sma_120":6845.83},{"date":"2024-12-13","open":7210,"high":7320,"low":7200,"close":7310,"volume":10775,"rsi_14":47.56,"sma_20":7550.0,"sma_60":7113.0,"sma_120":6850.08},{"date":"2024-12-16","open":7670,"high":7750,"low":7670,"close":7720,"volume":40530,"rsi_14":54.13,"sma_20":7530.5,"sma_60":7136.0,"sma_120":6856.67},{"date":"2024-12-17","open":7800,"high":7800,"low":7560,"close":7590,"volume":21612,"rsi_14":53.92,"sma_20":7515.5,"sma_60":7154.0,"sma_120":6862.17},{"date":"2024-12-18","open":7500,"high":7500,"low":7270,"close":7300,"volume":21242,"rsi_14":52.18,"sma_20":7505.5,"sma_60":7164.67,"sma_120":6866.75},{"date":"2024-12-19","open":6990,"high":7140,"low":6990,"close":7130,"volume":11821,"rsi_14":50.09,"sma_20":7462.5,"sma_60":7175.17,"sma_120":6870.33},{"date":"2024-12-20","open":7070,"high":7070,"low":6750,"close":6750,"volume":23353,"rsi_14":42.72,"sma_20":7417.0,"sma_60":7175.17,"sma_120":6871.58},{"date":"2024-12-23","open":6750,"high":7120,"low":6700,"close":7070,"volume":12758,"rsi_14":41.07,"sma_20":7393.0,"sma_60":7180.33,"sma_120":6875.67},{"date":"2024-12-24","open":6910,"high":7000,"low":6910,"close":7000,"volume":6564,"rsi_14":44.77,"sma_20":7378.0,"sma_60":7187.0,"sma_120":6878.67},{"date":"2024-12-26","open":7210,"high":7210,"low":7100,"close":7100,"volume":8811,"rsi_14":31.96,"sma_20":7373.5,"sma_60":7198.0,"sma_120":6880.92},{"date":"2024-12-27","open":7110,"high":7110,"low":6870,"close":6900,"volume":8281,"rsi_14":37.24,"sma_20":7365.0,"sma_60":7207.0,"sma_120":6883.75},{"date":"2024-12-30","open":6700,"high":6780,"low":6700,"close":6760,"volume":9144,"rsi_14":43.82,"sma_20":7347.0,"sma_60":7216.0,"sma_120":6884.67},{"date":"2025-01-02","open":6760,"high":6970,"low":6760,"close":6970,"volume":9672,"rsi_14":43.42,"sma_20":7319.0,"sma_60":7225.5,"sma_120":6888.5},{"date":"2025-01-03","open":6970,"high":7150,"low":6970,"close":7100,"volume":6961,"rsi_14":48.21,"sma_20":7274.0,"sma_60":7237.0,"sma_120":6894.67},{"date":"2025-01-06","open":7100,"high":7300,"low":7090,"close":7300,"volume":12113,"rsi_14":48.58,"sma_20":7264.0,"sma_60":7252.5,"sma_120":6903.0},{"date":"2025-01-07","open":7440,"high":7440,"low":7270,"close":7270,"volume":8323,"rsi_14":49.28,"sma_20":7202.5,"sma_60":7268.83,"sma_120":6909.92},{"date":"2025-01-08","open":7150,"high":7150,"low":6830,"close":7110,"volume":8072,"rsi_14":37.94,"sma_20":7170.5,"sma_60":7283.83,"sma_120":6917.25},{"date":"2025-01-09","open":7100,"high":7200,"low":7080,"close":7200,"volume":6573,"rsi_14":42.17,"sma_20":7175.0,"sma_60":7298.5,"sma_120":6925.17},{"date":"2025-01-10","open":7040,"high":7190,"low":7040,"close":7070,"volume":11242,"rsi_14":45.06,"sma_20":7161.5,"sma_60":7308.83,"sma_120":6931.0},{"date":"2025-01-13","open":7050,"high":7100,"low":6950,"close":7050,"volume":4126,"rsi_14":48.17,"sma_20":7154.0,"sma_60":7318.33,"sma_120":6930.58},{"date":"2025-01-14","open":7000,"high":7000,"low":6980,"close":6980,"volume":11163,"rsi_14":56.15,"sma_20":7134.0,"sma_60":7327.33,"sma_120":6928.42},{"date":"2025-01-15","open":7150,"high":7150,"low":6980,"close":6980,"volume":8301,"rsi_14":47.1,"sma_20":7117.5,"sma_60":7334.5,"sma_120":6927.17},{"date":"2025-01-16","open":7080,"high":7080,"low":6970,"close":6970,"volume":8227,"rsi_14":48.99,"sma_20":7080.0,"sma_60":7336.33,"sma_120":6926.25},{"date":"2025-01-17","open":6750,"high":7050,"low":6750,"close":7000,"volume":13738,"rsi_14":46.48,"sma_20":7050.5,"sma_60":7340.33,"sma_120":6925.67},{"date":"2025-01-20","open":7070,"high":7070,"low":6950,"close":6950,"volume":34629,"rsi_14":51.97,"sma_20":7033.0,"sma_60":7342.0,"sma_120":6923.58},{"date":"2025-01-21","open":6900,"high":7070,"low":6870,"close":7040,"volume":24456,"rsi_14":61.48,"sma_20":7028.5,"sma_60":7347.0,"sma_120":6924.08},{"date":"2025-01-22","open":6970,"high":7020,"low":6970,"close":6980,"volume":8162,"rsi_14":50.47,"sma_20":7040.0,"sma_60":7352.0,"sma_120":6924.83},{"date":"2025-01-23","open":6980,"high":6980,"low":6790,"close":6790,"volume":7832,"rsi_14":36.28,"sma_20":7026.0,"sma_60":7350.5,"sma_120":6927.0},{"date":"2025-01-24","open":6850,"high":6890,"low":6810,"close":6890,"volume":6889,"rsi_14":30.1,"sma_20":7020.5,"sma_60":7337.5,"sma_120":6926.08},{"date":"2025-01-31","open":6720,"high":6800,"low":6720,"close":6780,"volume":6348,"rsi_14":27.93,"sma_20":7004.5,"sma_60":7330.17,"sma_120":6920.08},{"date":"2025-02-03","open":6660,"high":6660,"low":6450,"close":6450,"volume":15770,"rsi_14":24.22,"sma_20":6982.0,"sma_60":7319.33,"sma_120":6915.5},{"date":"2025-02-04","open":6520,"high":6600,"low":6500,"close":6550,"volume":6120,"rsi_14":24.81,"sma_20":6971.5,"sma_60":7315.17,"sma_120":6911.75},{"date":"2025-02-05","open":6590,"high":6620,"low":6470,"close":6500,"volume":5189,"rsi_14":26.45,"sma_20":6948.0,"sma_60":7311.0,"sma_120":6907.67},{"date":"2025-02-06","open":6460,"high":6540,"low":6460,"close":6460,"volume":13854,"rsi_14":26.02,"sma_20":6916.0,"sma_60":7308.0,"sma_120":6905.67},{"date":"2025-02-07","open":6310,"high":6390,"low":6200,"close":6210,"volume":10578,"rsi_14":22.7,"sma_20":6861.5,"sma_60":7294.33,"sma_120":6911.0},{"date":"2025-02-10","open":6200,"high":6300,"low":6160,"close":6250,"volume":7436,"rsi_14":24.83,"sma_20":6810.5,"sma_60":7286.67,"sma_120":6913.08},{"date":"2025-02-11","open":6180,"high":6280,"low":6180,"close":6250,"volume":3932,"rsi_14":25.0,"sma_20":6767.5,"sma_60":7275.0,"sma_120":6912.08},{"date":"2025-02-12","open":6260,"high":6260,"low":6180,"close":6240,"volume":5609,"rsi_14":23.24,"sma_20":6719.5,"sma_60":7240.17,"sma_120":6911.33},{"date":"2025-02-13","open":6240,"high":6450,"low":6240,"close":6400,"volume":16368,"rsi_14":32.03,"sma_20":6686.0,"sma_60":7187.0,"sma_120":6909.75},{"date":"2025-02-14","open":6570,"high":6570,"low":6410,"close":6410,"volume":10225,"rsi_14":28.28,"sma_20":6654.0,"sma_60":7155.5,"sma_120":6909.58},{"date":"2025-02-17","open":6410,"high":6430,"low":6390,"close":6400,"volume":15359,"rsi_14":29.29,"sma_20":6625.0,"sma_60":7119.5,"sma_120":6909.83},{"date":"2025-02-18","open":6400,"high":6400,"low":6300,"close":6310,"volume":5804,"rsi_14":31.54,"sma_20":6591.5,"sma_60":7086.33,"sma_120":6907.83},{"date":"2025-02-19","open":6450,"high":6450,"low":6300,"close":6300,"volume":7778,"rsi_14":25.62,"sma_20":6558.0,"sma_60":7056.17,"sma_120":6906.92},{"date":"2025-02-20","open":6400,"high":6400,"low":6290,"close":6290,"volume":5378,"rsi_14":27.93,"sma_20":6522.5,"sma_60":7029.5,"sma_120":6907.33},{"date":"2025-02-21","open":6300,"high":6370,"low":6300,"close":6350,"volume":4332,"rsi_14":44.05,"sma_20":6492.5,"sma_60":7010.33,"sma_120":6906.08},{"date":"2025-02-24","open":6290,"high":6290,"low":6150,"close":6170,"volume":9962,"rsi_14":29.35,"sma_20":6449.0,"sma_60":6980.0,"sma_120":6904.0},{"date":"2025-02-25","open":6010,"high":6130,"low":6010,"close":6060,"volume":20840,"rsi_14":27.55,"sma_20":6403.0,"sma_60":6953.33,"sma_120":6900.33},{"date":"2025-02-26","open":6080,"high":6170,"low":6050,"close":6070,"volume":3864,"rsi_14":29.47,"sma_20":6367.0,"sma_60":6928.67,"sma_120":6896.75},{"date":"2025-02-27","open":6070,"high":6120,"low":6060,"close":6100,"volume":1914,"rsi_14":42.47,"sma_20":6327.5,"sma_60":6908.67,"sma_120":6892.25},{"date":"2025-02-28","open":6100,"high":6100,"low":6020,"close":6060,"volume":2373,"rsi_14":36.99,"sma_20":6291.5,"sma_60":6889.83,"sma_120":6887.5},{"date":"2025-03-04","open":6250,"high":6250,"low":6030,"close":6030,"volume":8570,"rsi_14":35.53,"sma_20":6270.5,"sma_60":6872.5,"sma_120":6884.42},{"date":"2025-03-05","open":6120,"high":6120,"low":6070,"close":6070,"volume":3807,"rsi_14":39.24,"sma_20":6246.5,"sma_60":6855.0,"sma_120":6882.17},{"date":"2025-03-06","open":6130,"high":6130,"low":6000,"close":6000,"volume":6031,"rsi_14":21.43,"sma_20":6221.5,"sma_60":6829.5,"sma_120":6879.58},{"date":"2025-03-07","open":5980,"high":6240,"low":5980,"close":6240,"volume":6813,"rsi_14":40.86,"sma_20":6210.5,"sma_60":6800.17,"sma_120":6880.25},{"date":"2025-03-10","open":6130,"high":6150,"low":6020,"close":6020,"volume":5598},{"date":"2025-03-11","open":5860,"high":6000,"low":5850,"close":6000,"volume":4647},{"date":"2025-03-12","open":6030,"high":6050,"low":5990,"close":5990,"volume":4758},{"date":"2025-03-13","open":6020,"high":6050,"low":5940,"close":5980,"volume":2740},{"date":"2025-03-14","open":5940,"high":5940,"low":5910,"close":5940,"volume":3149},{"date":"2025-03-17","open":5960,"high":5980,"low":5940,"close":5950,"volume":2197},{"date":"2025-03-18","open":5930,"high":6030,"low":5930,"close":6030,"volume":6938},{"date":"2025-03-19","open":6030,"high":6030,"low":5910,"close":6000,"volume":1646},{"date":"2025-03-20","open":6030,"high":6030,"low":5920,"close":5930,"volume":3925},{"date":"2025-03-21","open":5910,"high":5910,"low":5800,"close":5870,"volume":3972},{"date":"2025-03-24","open":5800,"high":5890,"low":5800,"close":5850,"volume":7423},{"date":"2025-03-25","open":5880,"high":5910,"low":5840,"close":5840,"volume":3076},{"date":"2025-03-26","open":5710,"high":5800,"low":5710,"close":5710,"volume":7917},{"date":"2025-03-27","open":5690,"high":5730,"low":5670,"close":5670,"volume":5948},{"date":"2025-03-28","open":5730,"high":5730,"low":5630,"close":5660,"volume":4038},{"date":"2025-03-31","open":5660,"high":5660,"low":5460,"close":5460,"volume":8881},{"date":"2025-04-01","open":5600,"high":5620,"low":5510,"close":5620,"volume":9498},{"date":"2025-04-02","open":5670,"high":5670,"low":5510,"close":5600,"volume":3584},{"date":"2025-04-03","open":5500,"high":5500,"low":5400,"close":5460,"volume":9807},{"date":"2025-04-04","open":5350,"high":5510,"low":5350,"close":5500,"volume":4627},{"date":"2025-04-07","open":5500,"high":5500,"low":5180,"close":5290,"volume":5112},{"date":"2025-04-08","open":5320,"high":5370,"low":5270,"close":5270,"volume":9283},{"date":"2025-04-09","open":5260,"high":5260,"low":5140,"close":5200,"volume":4331},{"date":"2025-04-10","open":5350,"high":5420,"low":5340,"close":5390,"volume":5047},{"date":"2025-04-11","open":5340,"high":5460,"low":5250,"close":5460,"volume":9275},{"date":"2025-04-14","open":5500,"high":5500,"low":5360,"close":5450,"volume":4890},{"date":"2025-04-15","open":5500,"high":5600,"low":5490,"close":5600,"volume":5467},{"date":"2025-04-16","open":5600,"high":5750,"low":5600,"close":5690,"volume":5852},{"date":"2025-04-17","open":5700,"high":5870,"low":5700,"close":5800,"volume":11851},{"date":"2025-04-18","open":6000,"high":6000,"low":5830,"close":5950,"volume":9314},{"date":"2025-04-21","open":6240,"high":6240,"low":6000,"close":6100,"volume":6820},{"date":"2025-04-22","open":6210,"high":6210,"low":5930,"close":5930,"volume":7555},{"date":"2025-04-23","open":5930,"high":5960,"low":5870,"close":5870,"volume":9825},{"date":"2025-04-24","open":5860,"high":5860,"low":5780,"close":5820,"volume":4397},{"date":"2025-04-25","open":5850,"high":5930,"low":5840,"close":5930,"volume":16315},{"date":"2025-04-28","open":6070,"high":6070,"low":5940,"close":6020,"volume":11386},{"date":"2025-04-29","open":6020,"high":6200,"low":6010,"close":6110,"volume":17094},{"date":"2025-04-30","open":6110,"high":6110,"low":5900,"close":5910,"volume":10710},{"date":"2025-05-02","open":5980,"high":6100,"low":5980,"close":6040,"volume":10544},{"date":"2025-05-07","open":6000,"high":6080,"low":5990,"close":6050,"volume":23747},{"date":"2025-05-08","open":6050,"high":6110,"low":6020,"close":6110,"volume":2964},{"date":"2025-05-09","open":6470,"high":6470,"low":6140,"close":6160,"volume":11327},{"date":"2025-05-12","open":6200,"high":6230,"low":6200,"close":6220,"volume":6435},{"date":"2025-05-13","open":6220,"high":6220,"low":6130,"close":6200,"volume":4974},{"date":"2025-05-14","open":6250,"high":6250,"low":6060,"close":6140,"volume":15741},{"date":"2025-05-15","open":6320,"high":6320,"low":6160,"close":6180,"volume":4925},{"date":"2025-05-16","open":6130,"high":6520,"low":6130,"close":6520,"volume":33376},{"date":"2025-05-19","open":6520,"high":6520,"low":6310,"close":6360,"volume":12882},{"date":"2025-05-20","open":6480,"high":6480,"low":6360,"close":6410,"volume":2952},{"date":"2025-05-21","open":6340,"high":6500,"low":6340,"close":6470,"volume":7097},{"date":"2025-05-22","open":6690,"high":6690,"low":6550,"close":6550,"volume":30012},{"date":"2025-05-23","open":6580,"high":6600,"low":6500,"close":6570,"volume":10505},{"date":"2025-05-26","open":6560,"high":6570,"low":6420,"close":6490,"volume":16529},{"date":"2025-05-27","open":6530,"high":6530,"low":6370,"close":6370,"volume":4711},{"date":"2025-05-28","open":6390,"high":6430,"low":6300,"close":6300,"volume":11901},{"date":"2025-05-29","open":6310,"high":6630,"low":6300,"close":6630,"volume":21672},{"date":"2025-05-30","open":6800,"high":6800,"low":6610,"close":6690,"volume":20481},{"date":"2025-06-02","open":6710,"high":6750,"low":6640,"close":6640,"volume":11880},{"date":"2025-06-04","open":6640,"high":7000,"low":6640,"close":6930,"volume":27839},{"date":"2025-06-05","open":7000,"high":7000,"low":6900,"close":6990,"volume":16383},{"date":"2025-06-09","open":7290,"high":8000,"low":7290,"close":7950,"volume":64983},{"date":"2025-06-10","open":8310,"high":8360,"low":7800,"close":8310,"volume":166307},{"date":"2025-06-11","open":8170,"high":8400,"low":8000,"close":8370,"volume":75509},{"date":"2025-06-12","open":8340,"high":10880,"low":8130,"close":9900,"volume":1205094},{"date":"2025-06-13","open":9550,"high":9550,"low":8770,"close":8800,"volume":147484},{"date":"2025-06-16","open":8570,"high":9260,"low":8570,"close":9260,"volume":88568},{"date":"2025-06-17","open":10000,"high":10000,"low":9390,"close":9900,"volume":117088},{"date":"2025-06-18","open":9800,"high":10070,"low":9600,"close":9950,"volume":111521},{"date":"2025-06-19","open":10200,"high":10250,"low":9230,"close":9520,"volume":91638},{"date":"2025-06-20","open":9320,"high":9490,"low":8960,"close":9080,"volume":68454},{"date":"2025-06-23","open":8870,"high":9100,"low":8600,"close":8930,"volume":73189},{"date":"2025-06-24","open":9100,"high":9210,"low":8810,"close":9140,"volume":63794},{"date":"2025-06-25","open":9150,"high":9170,"low":8500,"close":9000,"volume":29743},{"date":"2025-06-26","open":9000,"high":9000,"low":8500,"close":8720,"volume":32541},{"date":"2025-06-27","open":8800,"high":8980,"low":8650,"close":8710,"volume":24764},{"date":"2025-06-30","open":8710,"high":8970,"low":8500,"close":8880,"volume":23425},{"date":"2025-07-01","open":9010,"high":9250,"low":8890,"close":9180,"volume":39679},{"date":"2025-07-02","open":9330,"high":9330,"low":8800,"close":9070,"volume":23954},{"date":"2025-07-03","open":9070,"high":9070,"low":8750,"close":8770,"volume":23552},{"date":"2025-07-04","open":8760,"high":9240,"low":8480,"close":8480,"volume":24949},{"date":"2025-07-07","open":8420,"high":8690,"low":8365,"close":8420,"volume":20140},{"date":"2025-07-08","open":8420,"high":8780,"low":8390,"close":8770,"volume":20231},{"date":"2025-07-09","open":8770,"high":9270,"low":8710,"close":9160,"volume":39981},{"date":"2025-07-10","open":9330,"high":9480,"low":9000,"close":9200,"volume":76015},{"date":"2025-07-11","open":9420,"high":9560,"low":9150,"close":9490,"volume":79379},{"date":"2025-07-14","open":9490,"high":9700,"low":9070,"close":9380,"volume":47720},{"date":"2025-07-15","open":9380,"high":9660,"low":8810,"close":9260,"volume":46983},{"date":"2025-07-16","open":8970,"high":9200,"low":8630,"close":8640,"volume":34540},{"date":"2025-07-17","open":8770,"high":8880,"low":8500,"close":8540,"volume":23412},{"date":"2025-07-18","open":8680,"high":8680,"low":8430,"close":8560,"volume":17765},{"date":"2025-07-21","open":8550,"high":8550,"low":8240,"close":8260,"volume":33676},{"date":"2025-07-22","open":8260,"high":8410,"low":8060,"close":8190,"volume":19362},{"date":"2025-07-23","open":8230,"high":8240,"low":7890,"close":8070,"volume":29333},{"date":"2025-07-24","open":8260,"high":8260,"low":7900,"close":7910,"volume":17522},{"date":"2025-07-25","open":7940,"high":8080,"low":7900,"close":7940,"volume":20575},{"date":"2025-07-28","open":8070,"high":8070,"low":7730,"close":7860,"volume":11213},{"date":"2025-07-29","open":7960,"high":7960,"low":7730,"close":7830,"volume":9361},{"date":"2025-07-30","open":8090,"high":8090,"low":7750,"close":7760,"volume":8676},{"date":"2025-07-31","open":7820,"high":7880,"low":7730,"close":7850,"volume":6236},{"date":"2025-08-01","open":7840,"high":7840,"low":7410,"close":7520,"volume":14748},{"date":"2025-08-04","open":7520,"high":7700,"low":7450,"close":7520,"volume":11891},{"date":"2025-08-05","open":7550,"high":7680,"low":7510,"close":7580,"volume":8975},{"date":"2025-08-06","open":7650,"high":7650,"low":7500,"close":7560,"volume":7441},{"date":"2025-08-07","open":7560,"high":7640,"low":7400,"close":7630,"volume":12839},{"date":"2025-08-08","open":7840,"high":7840,"low":7500,"close":7570,"volume":14757},{"date":"2025-08-11","open":7650,"high":7880,"low":7530,"close":7850,"volume":14329},{"date":"2025-08-12","open":7850,"high":8000,"low":7780,"close":7780,"volume":15660},{"date":"2025-08-13","open":7870,"high":7870,"low":7630,"close":7860,"volume":12037},{"date":"2025-08-14","open":7890,"high":8020,"low":7820,"close":7890,"volume":15249},{"date":"2025-08-18","open":7750,"high":7820,"low":7460,"close":7530,"volume":9984},{"date":"2025-08-19","open":7480,"high":7680,"low":7430,"close":7570,"volume":7049},{"date":"2025-08-20","open":7560,"high":7560,"low":7050,"close":7220,"volume":20305},{"date":"2025-08-21","open":7290,"high":7370,"low":7010,"close":7320,"volume":9959},{"date":"2025-08-22","open":7340,"high":7430,"low":7320,"close":7330,"volume":1588},{"date":"2025-08-25","open":7350,"high":7920,"low":7330,"close":7540,"volume":16398},{"date":"2025-08-26","open":7440,"high":7500,"low":7300,"close":7470,"volume":6899},{"date":"2025-08-27","open":7470,"high":7520,"low":7250,"close":7310,"volume":5203},{"date":"2025-08-28","open":7465,"high":7580,"low":7310,"close":7390,"volume":8503},{"date":"2025-08-29","open":7390,"high":7530,"low":7390,"close":7530,"volume":4448},{"date":"2025-09-01","open":7530,"high":7690,"low":7250,"close":7260,"volume":6331},{"date":"2025-09-02","open":7200,"high":7450,"low":7170,"close":7440,"volume":5678},{"date":"2025-09-03","open":7440,"high":7510,"low":7290,"close":7290,"volume":4857},{"date":"2025-09-04","open":7560,"high":7650,"low":7110,"close":7560,"volume":5864},{"date":"2025-09-05","open":7650,"high":7650,"low":7460,"close":7600,"volume":4168},{"date":"2025-09-08","open":7610,"high":7700,"low":7580,"close":7650,"volume":9132},{"date":"2025-09-09","open":7700,"high":8100,"low":7580,"close":7980,"volume":25748},{"date":"2025-09-10","open":8120,"high":8180,"low":7940,"close":8090,"volume":26460},{"date":"2025-09-11","open":8080,"high":8100,"low":7890,"close":8080,"volume":7311},{"date":"2025-09-12","open":8080,"high":8170,"low":8000,"close":8130,"volume":14598},{"date":"2025-09-15","open":8190,"high":8260,"low":8000,"close":8190,"volume":14634},{"date":"2025-09-16","open":8280,"high":8280,"low":8060,"close":8070,"volume":11906},{"date":"2025-09-17","open":8070,"high":8130,"low":7940,"close":7950,"volume":8392},{"date":"2025-09-18","open":8000,"high":8141,"low":7830,"close":7940,"volume":10316},{"date":"2025-09-19","open":8400,"high":8400,"low":7820,"close":8000,"volume":12034},{"date":"2025-09-22","open":8000,"high":8130,"low":7860,"close":7880,"volume":10844},{"date":"2025-09-23","open":8000,"high":8050,"low":7700,"close":7900,"volume":9643},{"date":"2025-09-24","open":7850,"high":7850,"low":7560,"close":7600,"volume":13484},{"date":"2025-09-25","open":7770,"high":7770,"low":7170,"close":7260,"volume":47500},{"date":"2025-09-26","open":7300,"high":7350,"low":6960,"close":6960,"volume":24666},{"date":"2025-09-29","open":7220,"high":9040,"low":7150,"close":9040,"volume":220125},{"date":"2025-09-30","open":11740,"high":11750,"low":9670,"close":11750,"volume":2532504},{"date":"2025-10-01","open":12010,"high":14780,"low":10480,"close":10850,"volume":6282977},{"date":"2025-10-02","open":11510,"high":14100,"low":10570,"close":14100,"volume":6462516},{"date":"2025-10-10","open":14800,"high":16920,"low":13300,"close":13320,"volume":1008065},{"date":"2025-10-13","open":12710,"high":13230,"low":11690,"close":12470,"volume":446387},{"date":"2025-10-14","open":12340,"high":12340,"low":11220,"close":11500,"volume":312080},{"date":"2025-10-15","open":11110,"high":11600,"low":10920,"close":11400,"volume":301703},{"date":"2025-10-16","open":10900,"high":11100,"low":10750,"close":10910,"volume":196872},{"date":"2025-10-17","open":10600,"high":10600,"low":10230,"close":10280,"volume":199884},{"date":"2025-10-20","open":10050,"high":10550,"low":9990,"close":10500,"volume":169410},{"date":"2025-10-21","open":10500,"high":10500,"low":9850,"close":10230,"volume":117336},{"date":"2025-10-22","open":10190,"high":10190,"low":9860,"close":9860,"volume":75171},{"date":"2025-10-23","open":9800,"high":9800,"low":9380,"close":9380,"volume":85132},{"date":"2025-10-24","open":9460,"high":9500,"low":9110,"close":9500,"volume":58593},{"date":"2025-10-27","open":9510,"high":9960,"low":9510,"close":9960,"volume":91604},{"date":"2025-10-28","open":9730,"high":9730,"low":9500,"close":9540,"volume":45394},{"date":"2025-10-29","open":9430,"high":10200,"low":9400,"close":9910,"volume":58605},{"date":"2025-10-30","open":9800,"high":9800,"low":9300,"close":9500,"volume":49244},{"date":"2025-10-31","open":9410,"high":9500,"low":9300,"close":9320,"volume":38318},{"date":"2025-11-03","open":9250,"high":9250,"low":9100,"close":9200,"volume":40379,"rsi_14":25.22,"sma_20":10674.0,"sma_60":8679.67,"sma_120":8318.67},{"date":"2025-11-04","open":9080,"high":9080,"low":8930,"close":8950,"volume":28232,"rsi_14":24.43,"sma_20":10534.0,"sma_60":8703.5,"sma_120":8342.33},{"date":"2025-11-05","open":8890,"high":8890,"low":8330,"close":8850,"volume":47962,"rsi_14":26.59,"sma_20":10434.0,"sma_60":8724.67,"sma_120":8364.75},{"date":"2025-11-06","open":8930,"high":9430,"low":8810,"close":9250,"volume":28240,"rsi_14":37.65,"sma_20":10191.5,"sma_60":8752.83,"sma_120":8390.0},{"date":"2025-11-07","open":8880,"high":9150,"low":8850,"close":8980,"volume":19269,"rsi_14":31.99,"sma_20":9974.5,"sma_60":8775.33,"sma_120":8413.17},{"date":"2025-11-10","open":9000,"high":9250,"low":9000,"close":9240,"volume":24624,"rsi_14":38.24,"sma_20":9813.0,"sma_60":8803.17,"sma_120":8439.0},{"date":"2025-11-11","open":9300,"high":9300,"low":9000,"close":9000,"volume":22426,"rsi_14":39.46,"sma_20":9688.0,"sma_60":8822.33,"sma_120":8462.5},{"date":"2025-11-12","open":9090,"high":9350,"low":9080,"close":9260,"volume":16470,"rsi_14":48.45,"sma_20":9581.0,"sma_60":8847.0,"sma_120":8485.33},{"date":"2025-11-13","open":9290,"high":9390,"low":9230,"close":9330,"volume":11968,"rsi_14":47.77,"sma_20":9502.0,"sma_60":8871.5,"sma_120":8510.08},{"date":"2025-11-14","open":9060,"high":9170,"low":9060,"close":9070,"volume":12323,"rsi_14":37.67,"sma_20":9441.5,"sma_60":8891.17,"sma_120":8532.25},{"date":"2025-11-17","open":9000,"high":9000,"low":8700,"close":8830,"volume":23041,"rsi_14":39.65,"sma_20":9358.0,"sma_60":8912.83,"sma_120":8551.92},{"date":"2025-11-18","open":8700,"high":8700,"low":8430,"close":8470,"volume":15515,"rsi_14":28.95,"sma_20":9270.0,"sma_60":8927.83,"sma_120":8567.92},{"date":"2025-11-19","open":8470,"high":8660,"low":8430,"close":8540,"volume":3869,"rsi_14":34.42,"sma_20":9204.0,"sma_60":8949.83,"sma_120":8584.33},{"date":"2025-11-20","open":9890,"high":9890,"low":9240,"close":9360,"volume":73138,"rsi_14":50.54,"sma_20":9203.0,"sma_60":8983.83,"sma_120":8608.25},{"date":"2025-11-21","open":9150,"high":9620,"low":9140,"close":9620,"volume":17326,"rsi_14":55.44,"sma_20":9209.0,"sma_60":9022.0,"sma_120":8635.33},{"date":"2025-11-24","open":9890,"high":9890,"low":9650,"close":9720,"volume":29954,"rsi_14":60.38,"sma_20":9197.0,"sma_60":9058.33,"sma_120":8663.83},{"date":"2025-11-25","open":9930,"high":9930,"low":9630,"close":9630,"volume":24190,"rsi_14":60.54,"sma_20":9201.5,"sma_60":9094.33,"sma_120":8688.83},{"date":"2025-11-26","open":9580,"high":9830,"low":9190,"close":9300,"volume":37629,"rsi_14":50.69,"sma_20":9171.0,"sma_60":9127.5,"sma_120":8710.58},{"date":"2025-11-27","open":9190,"high":9190,"low":8400,"close":8400,"volume":99991,"rsi_14":43.19,"sma_20":9116.0,"sma_60":9144.33,"sma_120":8725.25},{"date":"2025-11-28","open":8400,"high":8400,"low":8200,"close":8390,"volume":25810,"rsi_14":39.4,"sma_20":9069.5,"sma_60":9158.67,"sma_120":8737.42},{"date":"2025-12-01","open":8390,"high":8390,"low":8150,"close":8230,"volume":29801,"rsi_14":40.2,"sma_20":9021.0,"sma_60":9174.83,"sma_120":8747.75},{"date":"2025-12-02","open":8220,"high":8230,"low":8150,"close":8160,"volume":12867,"rsi_14":35.29,"sma_20":8981.5,"sma_60":9186.83,"sma_120":8749.5},{"date":"2025-12-03","open":8270,"high":8270,"low":8130,"close":8160,"volume":14178,"rsi_14":34.06,"sma_20":8947.0,"sma_60":9201.33,"sma_120":8748.25},{"date":"2025-12-04","open":8160,"high":8160,"low":7990,"close":7990,"volume":14904,"rsi_14":34.92,"sma_20":8884.0,"sma_60":9208.5,"sma_120":8745.08},{"date":"2025-12-05","open":8030,"high":8130,"low":8000,"close":8050,"volume":10159,"rsi_14":38.53,"sma_20":8837.5,"sma_60":9216.0,"sma_120":8729.67},{"date":"2025-12-08","open":7970,"high":7970,"low":7780,"close":7820,"volume":24221,"rsi_14":40.06,"sma_20":8766.5,"sma_60":9218.83,"sma_120":8721.5},{"date":"2025-12-09","open":7810,"high":7810,"low":7710,"close":7750,"volume":16935,"rsi_14":37.92,"sma_20":8704.0,"sma_60":9215.0,"sma_120":8708.92},{"date":"2025-12-10","open":7750,"high":8230,"low":7750,"close":8230,"volume":19863,"rsi_14":30.72,"sma_20":8652.5,"sma_60":9217.33,"sma_120":8695.0},{"date":"2025-12-11","open":8230,"high":8370,"low":7950,"close":7980,"volume":14652,"rsi_14":21.92,"sma_20":8585.0,"sma_60":9215.67,"sma_120":8678.58},{"date":"2025-12-12","open":7990,"high":7990,"low":7860,"close":7860,"volume":12295,"rsi_14":18.37,"sma_20":8524.5,"sma_60":9211.17,"sma_120":8664.75},{"date":"2025-12-15","open":7860,"high":7860,"low":7720,"close":7740,"volume":11048,"rsi_14":18.18,"sma_20":8470.0,"sma_60":9203.67,"sma_120":8653.58},{"date":"2025-12-16","open":7740,"high":7740,"low":7590,"close":7590,"volume":12622,"rsi_14":19.35,"sma_20":8426.0,"sma_60":9195.67,"sma_120":8642.42},{"date":"2025-12-17","open":7590,"high":7640,"low":7520,"close":7580,"volume":8074,"rsi_14":28.42,"sma_20":8378.0,"sma_60":9189.5,"sma_120":8629.42},{"date":"2025-12-18","open":7580,"high":7580,"low":7460,"close":7580,"volume":8285,"rsi_14":28.57,"sma_20":8289.0,"sma_60":9183.83,"sma_120":8617.58},{"date":"2025-12-19","open":7580,"high":7910,"low":7580,"close":7620,"volume":10794,"rsi_14":32.77,"sma_20":8189.0,"sma_60":9177.5,"sma_120":8608.42},{"date":"2025-12-22","open":7780,"high":7960,"low":7670,"close":7800,"volume":9510,"rsi_14":40.43,"sma_20":8093.0,"sma_60":9176.17,"sma_120":8600.83},{"date":"2025-12-23","open":7800,"high":8300,"low":7800,"close":8080,"volume":18076,"rsi_14":48.15,"sma_20":8015.5,"sma_60":9179.17,"sma_120":8594.17},{"date":"2025-12-24","open":8080,"high":8200,"low":7970,"close":8150,"volume":6433,"rsi_14":53.88,"sma_20":7958.0,"sma_60":9188.33,"sma_120":8585.58},{"date":"2025-12-26","open":8190,"high":8190,"low":7880,"close":8080,"volume":15017,"rsi_14":50.72,"sma_20":7942.0,"sma_60":9202.0,"sma_120":8577.33},{"date":"2025-12-29","open":7970,"high":8100,"low":7900,"close":7920,"volume":12425,"rsi_14":52.5,"sma_20":7918.5,"sma_60":9218.0,"sma_120":8570.25},{"date":"2025-12-30","open":7900,"high":8070,"low":7880,"close":7980,"volume":5724,"rsi_14":55.78,"sma_20":7906.0,"sma_60":9200.33,"sma_120":8566.08},{"date":"2026-01-02","open":7900,"high":7900,"low":7770,"close":7770,"volume":11820,"rsi_14":36.63,"sma_20":7886.5,"sma_60":9134.0,"sma_120":8560.67},{"date":"2026-01-05","open":7870,"high":7960,"low":7750,"close":7760,"volume":13809,"rsi_14":42.57,"sma_20":7866.5,"sma_60":9082.5,"sma_120":8552.25},{"date":"2026-01-06","open":7800,"high":7980,"low":7770,"close":7900,"volume":9870,"rsi_14":51.33,"sma_20":7862.0,"sma_60":8979.17,"sma_120":8541.75},{"date":"2026-01-07","open":7910,"high":7910,"low":7750,"close":7800,"volume":9443,"rsi_14":52.03,"sma_20":7849.5,"sma_60":8887.17,"sma_120":8530.08},{"date":"2026-01-08","open":7770,"high":7770,"low":7610,"close":7650,"volume":7285,"rsi_14":52.03,"sma_20":7841.0,"sma_60":8806.83,"sma_120":8514.75},{"date":"2026-01-09","open":7690,"high":7690,"low":7590,"close":7590,"volume":8404,"rsi_14":50.33,"sma_20":7833.0,"sma_60":8741.67,"sma_120":8499.83},{"date":"2026-01-12","open":7750,"high":7750,"low":7600,"close":7630,"volume":10463,"rsi_14":51.59,"sma_20":7803.0,"sma_60":8678.83,"sma_120":8486.25},{"date":"2026-01-13","open":7710,"high":7710,"low":7550,"close":7600,"volume":18675,"rsi_14":49.36,"sma_20":7784.0,"sma_60":8623.67,"sma_120":8477.58},{"date":"2026-01-14","open":7700,"high":8130,"low":7570,"close":8000,"volume":27946,"rsi_14":55.62,"sma_20":7791.0,"sma_60":8585.67,"sma_120":8473.08},{"date":"2026-01-15","open":8000,"high":8150,"low":7900,"close":7900,"volume":21934,"rsi_14":44.38,"sma_20":7799.0,"sma_60":8542.33,"sma_120":8467.58},{"date":"2026-01-16","open":7920,"high":8070,"low":7920,"close":8010,"volume":15005,"rsi_14":79.93,"sma_20":6300.5,"sma_60":6808.67,"sma_120":6893.58},{"date":"2026-01-19","open":8010,"high":8010,"low":7880,"close":8000,"volume":18224,"rsi_14":47.47,"sma_20":7841.0,"sma_60":8474.33,"sma_120":8463.92},{"date":"2026-01-20","open":7910,"high":7990,"low":7880,"close":7980,"volume":22241,"rsi_14":52.08,"sma_20":7861.0,"sma_60":8451.0,"sma_120":8463.17},{"date":"2026-01-21","open":7830,"high":7830,"low":7730,"close":7740,"volume":13960,"rsi_14":42.59,"sma_20":7867.0,"sma_60":8421.67,"sma_120":8461.75},{"date":"2026-01-22","open":7830,"high":7900,"low":7800,"close":7850,"volume":10684,"rsi_14":52.63,"sma_20":7869.5,"sma_60":8386.5,"sma_120":8461.0},{"date":"2026-01-23","open":7830,"high":8500,"low":7790,"close":8310,"volume":76703,"rsi_14":63.96,"sma_20":7881.0,"sma_60":8366.0,"sma_120":8464.75},{"date":"2026-01-26","open":8470,"high":8800,"low":8400,"close":8510,"volume":42490,"rsi_14":65.02,"sma_20":7899.0,"sma_60":8342.67,"sma_120":8470.42},{"date":"2026-01-27","open":8570,"high":9030,"low":8570,"close":9030,"volume":109340,"rsi_14":75.1,"sma_20":7946.5,"sma_60":8334.83,"sma_120":8481.0},{"date":"2026-01-28","open":9270,"high":9690,"low":8780,"close":8950,"volume":228600,"rsi_14":77.31,"sma_20":7998.0,"sma_60":8328.67,"sma_120":8490.17},{"date":"2026-01-29","open":8950,"high":10330,"low":8750,"close":9850,"volume":454686,"rsi_14":85.09,"sma_20":8091.5,"sma_60":8339.5,"sma_120":8509.58},{"date":"2026-01-30","open":9760,"high":10000,"low":9150,"close":9600,"volume":123495,"rsi_14":78.72,"sma_20":8183.0,"sma_60":8350.33,"sma_120":8526.92},{"date":"2026-02-02","open":9290,"high":9600,"low":8700,"close":8780,"volume":111592,"rsi_14":63.98,"sma_20":8234.0,"sma_60":8349.17,"sma_120":8536.92},{"date":"2026-02-03","open":8850,"high":9890,"low":8850,"close":9580,"volume":130141,"rsi_14":67.1,"sma_20":8318.0,"sma_60":8354.67,"sma_120":8553.75},{"date":"2026-02-04","open":9510,"high":9510,"low":9210,"close":9300,"volume":54791,"rsi_14":88.43,"sma_20":6453.0,"sma_60":6822.0,"sma_120":6916.0},{"date":"2026-02-05","open":9210,"high":9300,"low":8800,"close":8810,"volume":61038,"rsi_14":78.72,"sma_20":6581.0,"sma_60":6839.67,"sma_120":6935.58},{"date":"2026-02-06","open":8600,"high":8760,"low":8120,"close":8760,"volume":44152,"rsi_14":78.0,"sma_20":6707.0,"sma_60":6867.17,"sma_120":6955.25},{"date":"2026-02-09","open":9100,"high":9270,"low":8950,"close":9020,"volume":28479,"rsi_14":78.96,"sma_20":6838.0,"sma_60":6895.17,"sma_120":6978.25},{"date":"2026-02-10","open":9020,"high":9320,"low":8820,"close":9180,"volume":29679,"rsi_14":82.79,"sma_20":6976.5,"sma_60":6928.17,"sma_120":7002.33},{"date":"2026-02-11","open":9300,"high":9300,"low":8880,"close":9000,"volume":19071,"rsi_14":81.55,"sma_20":7106.5,"sma_60":6955.17,"sma_120":7026.08},{"date":"2026-02-12","open":9170,"high":9250,"low":9000,"close":9130,"volume":24186,"rsi_14":82.01,"sma_20":7247.5,"sma_60":6985.5,"sma_120":7049.25},{"date":"2026-02-13","open":9250,"high":10500,"low":9180,"close":9570,"volume":652140,"rsi_14":83.43,"sma_20":7411.0,"sma_60":7016.33,"sma_120":7076.17},{"date":"2026-02-19","open":10220,"high":12440,"low":9770,"close":12300,"volume":2693074,"rsi_14":89.59,"sma_20":7711.5,"sma_60":7094.83,"sma_120":7124.42},{"date":"2026-02-20","open":12490,"high":12500,"low":10900,"close":11160,"volume":1005726,"rsi_14":78.53,"sma_20":7952.0,"sma_60":7159.17,"sma_120":7161.92},{"date":"2026-02-23","open":11300,"high":11400,"low":10200,"close":10270,"volume":252173,"rsi_14":71.34,"sma_20":8157.0,"sma_60":7211.5,"sma_120":7193.33},{"date":"2026-02-24","open":10270,"high":10270,"low":9760,"close":9990,"volume":183517,"rsi_14":69.85,"sma_20":8353.5,"sma_60":7265.5,"sma_120":7220.33},{"date":"2026-02-25","open":10190,"high":10190,"low":9630,"close":9790,"volume":121190,"rsi_14":56.29,"sma_20":9529.0,"sma_60":8475.17,"sma_120":8784.75},{"date":"2026-02-26","open":9970,"high":10750,"low":9700,"close":9780,"volume":392549,"rsi_14":60.73,"sma_20":8723.5,"sma_60":7357.17,"sma_120":7272.08},{"date":"2026-02-27","open":9730,"high":9920,"low":9490,"close":9790,"volume":82921,"rsi_14":53.52,"sma_20":9630.5,"sma_60":8506.33,"sma_120":8825.33},{"date":"2026-03-03","open":9690,"high":9690,"low":8830,"close":9190,"volume":142389,"rsi_14":52.68,"sma_20":9642.5,"sma_60":8519.67,"sma_120":8839.17},{"date":"2026-03-04","open":8810,"high":8810,"low":7410,"close":7610,"volume":150497,"rsi_14":43.32,"sma_20":9530.5,"sma_60":8509.33,"sma_120":8842.08},{"date":"2026-03-05","open":8210,"high":8880,"low":8210,"close":8590,"volume":76589,"rsi_14":47.7,"sma_20":9480.0,"sma_60":8516.5,"sma_120":8851.67},{"date":"2026-03-06","open":8670,"high":8900,"low":8360,"close":8900,"volume":49694,"rsi_14":48.52,"sma_20":9486.0,"sma_60":8528.83,"sma_120":8865.08},{"date":"2026-03-09","open":8410,"high":8480,"low":7900,"close":8230,"volume":37145,"rsi_14":46.14,"sma_20":9418.5,"sma_60":8532.83,"sma_120":8870.67},{"date":"2026-03-10","open":8490,"high":8720,"low":8170,"close":8370,"volume":45267,"rsi_14":46.19,"sma_20":9372.0,"sma_60":8538.17,"sma_120":8877.08},{"date":"2026-03-11","open":8530,"high":8780,"low":8360,"close":8500,"volume":40154,"rsi_14":44.47,"sma_20":9356.5,"sma_60":8549.5,"sma_120":8884.17},{"date":"2026-03-12","open":8510,"high":8700,"low":8420,"close":8470,"volume":18558,"rsi_14":22.53,"sma_20":9342.0,"sma_60":8561.5,"sma_120":8888.25},{"date":"2026-03-13","open":8200,"high":8400,"low":8140,"close":8300,"volume":21979,"rsi_14":26.17,"sma_20":9306.0,"sma_60":8562.67,"sma_120":8890.0},{"date":"2026-03-16","open":8300,"high":8590,"low":8250,"close":8470,"volume":9409,"rsi_14":32.95,"sma_20":9270.5,"sma_60":7633.67,"sma_120":7476.0},{"date":"2026-03-17","open":8680,"high":8810,"low":8480,"close":8640,"volume":20690,"rsi_14":36.94,"sma_20":9252.5,"sma_60":7661.33,"sma_120":7494.33},{"date":"2026-03-18","open":8750,"high":8750,"low":8500,"close":8600,"volume":22647,"rsi_14":38.12,"sma_20":9226.0,"sma_60":7688.33,"sma_120":7511.42},{"date":"2026-03-19","open":8410,"high":8570,"low":8300,"close":8370,"volume":27596,"rsi_14":36.52,"sma_20":9166.0,"sma_60":7711.67,"sma_120":7524.0},{"date":"2026-03-20","open":8500,"high":9135,"low":8280,"close":8620,"volume":72054,"rsi_14":39.31,"sma_20":8982.0,"sma_60":7738.67,"sma_120":7539.5},{"date":"2026-03-23","open":8600,"high":8600,"low":8050,"close":8050,"volume":51685,"rsi_14":39.52,"sma_20":8826.5,"sma_60":7757.0,"sma_120":7549.5},{"date":"2026-03-24","open":8670,"high":8670,"low":8190,"close":8600,"volume":40718,"rsi_14":61.22,"sma_20":8743.0,"sma_60":7783.0,"sma_120":7565.0},{"date":"2026-03-25","open":8810,"high":11180,"low":8750,"close":11180,"volume":960189,"rsi_14":71.55,"sma_20":8802.5,"sma_60":7853.0,"sma_120":7602.5},{"date":"2026-03-26","open":11180,"high":11380,"low":9430,"close":9470,"volume":1236446,"rsi_14":53.85,"sma_20":8786.5,"sma_60":7897.67,"sma_120":7624.08},{"date":"2026-03-27","open":9040,"high":9220,"low":8680,"close":9100,"volume":201811,"rsi_14":56.12,"sma_20":8752.5,"sma_60":7934.5,"sma_120":7636.0},{"date":"2026-03-30","open":8670,"high":9000,"low":8350,"close":8640,"volume":112451,"rsi_14":51.82,"sma_20":8695.0,"sma_60":7965.5,"sma_120":7647.83},{"date":"2026-03-31","open":8720,"high":9020,"low":8200,"close":8560,"volume":139076,"rsi_14":50.41,"sma_20":8663.5,"sma_60":8000.67,"sma_120":7660.0},{"date":"2026-04-01","open":8860,"high":9210,"low":8670,"close":9020,"volume":150449,"rsi_14":53.46,"sma_20":8733.5,"sma_60":8041.67,"sma_120":7678.42},{"date":"2026-04-02","open":9130,"high":9200,"low":8260,"close":8400,"volume":106740,"rsi_14":50.61,"sma_20":8724.0,"sma_60":8073.33,"sma_120":7692.17},{"date":"2026-04-03","open":8900,"high":8950,"low":8450,"close":8790,"volume":70214,"rsi_14":51.89,"sma_20":8718.5,"sma_60":8112.17,"sma_120":7710.08},{"date":"2026-04-06","open":8790,"high":8950,"low":8620,"close":8700,"volume":37428,"rsi_14":50.36,"sma_20":8742.0,"sma_60":8153.67,"sma_120":7724.0},{"date":"2026-04-07","open":8640,"high":8790,"low":8450,"close":8620,"volume":44426,"rsi_14":50.12,"sma_20":8754.5,"sma_60":8193.17,"sma_120":7739.92},{"date":"2026-04-08","open":8910,"high":9200,"low":8900,"close":9170,"volume":65684,"rsi_14":54.58,"sma_20":8788.0,"sma_60":8241.83,"sma_120":7758.42},{"date":"2026-04-09","open":9130,"high":9250,"low":8810,"close":8910,"volume":32679,"rsi_14":51.66,"sma_20":8810.0,"sma_60":8286.33,"sma_120":7763.25},{"date":"2026-04-10","open":9100,"high":9230,"low":8940,"close":9060,"volume":51713,"rsi_14":56.06,"sma_20":8848.0,"sma_60":8330.67,"sma_120":7758.83},{"date":"2026-04-13","open":8970,"high":9050,"low":8730,"close":8910,"volume":26572,"rsi_14":51.95,"sma_20":8870.0,"sma_60":8372.33,"sma_120":7763.92},{"date":"2026-04-14","open":9190,"high":9390,"low":9060,"close":9200,"volume":38914,"rsi_14":32.45,"sma_20":8898.0,"sma_60":8419.0,"sma_120":7769.25},{"date":"2026-04-15","open":9360,"high":9370,"low":9150,"close":9320,"volume":43163,"rsi_14":48.15,"sma_20":8934.0,"sma_60":8469.17,"sma_120":7777.75},{"date":"2026-04-16","open":9360,"high":9420,"low":9250,"close":9370,"volume":37794,"rsi_14":53.62,"sma_20":8984.0,"sma_60":8520.33,"sma_120":7788.25},{"date":"2026-04-17","open":9390,"high":9390,"low":9220,"close":9270,"volume":30563,"rsi_14":59.35,"sma_20":9016.5,"sma_60":8570.0,"sma_120":7799.75},{"date":"2026-04-20","open":9270,"high":9450,"low":9170,"close":9220,"volume":35363,"rsi_14":59.88,"sma_20":9075.0,"sma_60":8617.83,"sma_120":7814.08},{"date":"2026-04-21","open":9270,"high":9380,"low":9240,"close":9330,"volume":40610,"rsi_14":55.33,"sma_20":9111.5,"sma_60":8670.5,"sma_120":7825.25},{"date":"2026-04-22","open":9340,"high":9370,"low":9020,"close":9330,"volume":27549,"rsi_14":69.46,"sma_20":9019.0,"sma_60":8725.0,"sma_120":7839.17},{"date":"2026-04-23","open":9400,"high":9500,"low":9100,"close":9340,"volume":37972,"rsi_14":63.68,"sma_20":9012.5,"sma_60":8779.5,"sma_120":7854.08},{"date":"2026-04-24","open":9340,"high":9380,"low":9180,"close":9270,"volume":28183,"rsi_14":64.32,"sma_20":9021.0,"sma_60":8832.33,"sma_120":7870.5},{"date":"2026-04-27","open":9290,"high":10370,"low":9090,"close":9680,"volume":205331,"rsi_14":72.84,"sma_20":9073.0,"sma_60":8892.67,"sma_120":7891.25},{"date":"2026-04-28","open":9750,"high":9940,"low":9010,"close":9570,"volume":91781,"rsi_14":60.64,"sma_20":9123.5,"sma_60":9143.17,"sma_120":8735.92},{"date":"2026-04-29","open":9400,"high":9590,"low":9300,"close":9470,"volume":42879,"rsi_14":66.28,"sma_20":9146.5,"sma_60":9144.17,"sma_120":8739.5},{"date":"2026-04-30","open":9640,"high":9640,"low":9140,"close":9200,"volume":24072,"rsi_14":45.31,"sma_20":9280.5,"sma_60":8979.5,"sma_120":9075.25},{"date":"2026-05-04","open":9140,"high":9980,"low":9140,"close":9450,"volume":161470,"rsi_14":63.92,"sma_20":9219.5,"sma_60":9141.33,"sma_120":8745.25},{"date":"2026-05-06","open":10000,"high":10290,"low":9650,"close":9880,"volume":419443,"rsi_14":66.35,"sma_20":9278.5,"sma_60":9146.33,"sma_120":8750.5},{"date":"2026-05-07","open":9850,"high":9850,"low":9270,"close":9400,"volume":79218,"rsi_14":51.64,"sma_20":9317.5,"sma_60":9148.0,"sma_120":8754.0},{"date":"2026-05-08","open":9360,"high":9480,"low":9120,"close":9170,"volume":57466,"rsi_14":46.18,"sma_20":9317.5,"sma_60":9154.0,"sma_120":8753.42},{"date":"2026-05-11","open":9170,"high":9410,"low":9000,"close":9010,"volume":55840,"rsi_14":45.15,"sma_20":9322.5,"sma_60":9158.17,"sma_120":8753.5},{"date":"2026-05-12","open":9070,"high":9190,"low":8560,"close":8690,"volume":62494,"rsi_14":41.02,"sma_20":9304.0,"sma_60":9152.67,"sma_120":8748.75},{"date":"2026-05-13","open":8770,"high":8770,"low":8410,"close":8490,"volume":36272,"rsi_14":36.18,"sma_20":9283.0,"sma_60":9141.17,"sma_120":8741.75},{"date":"2026-05-14","open":8430,"high":8700,"low":8370,"close":8630,"volume":30557,"rsi_14":38.99,"sma_20":9254.5,"sma_60":9135.0,"sma_120":8738.08},{"date":"2026-05-15","open":8880,"high":8960,"low":8170,"close":8500,"volume":57581,"rsi_14":37.27,"sma_20":9213.5,"sma_60":9124.5,"sma_120":8735.33},{"date":"2026-05-18","open":8500,"high":8500,"low":7800,"close":8030,"volume":39810,"rsi_14":33.24,"sma_20":9146.5,"sma_60":9098.83,"sma_120":8731.67},{"date":"2026-05-19","open":8030,"high":8120,"low":7560,"close":7750,"volume":20840,"rsi_14":22.97,"sma_20":9070.5,"sma_60":9023.0,"sma_120":8725.08},{"date":"2026-05-20","open":7750,"high":7870,"low":7300,"close":7470,"volume":23129,"rsi_14":21.93,"sma_20":8983.0,"sma_60":8961.5,"sma_120":8709.33},{"date":"2026-05-21","open":8050,"high":8850,"low":7660,"close":7870,"volume":160635,"rsi_14":30.2,"sma_20":8910.0,"sma_60":8921.5,"sma_120":8694.75},{"date":"2026-05-22","open":7890,"high":8150,"low":7890,"close":7980,"volume":25309,"rsi_14":34.28,"sma_20":8842.5,"sma_60":8888.0,"sma_120":8680.25},{"date":"2026-05-26","open":8120,"high":8390,"low":7900,"close":7990,"volume":25902,"rsi_14":29.95,"sma_20":8775.0,"sma_60":8858.0,"sma_120":8666.58},{"date":"2026-05-27","open":7990,"high":7990,"low":7600,"close":7680,"volume":32524,"rsi_14":18.75,"sma_20":8695.5,"sma_60":8823.0,"sma_120":8653.08},{"date":"2026-05-28","open":7710,"high":7720,"low":7200,"close":7390,"volume":26192,"rsi_14":19.82,"sma_20":8581.0,"sma_60":8783.0,"sma_120":8644.67},{"date":"2026-05-29","open":7400,"high":7500,"low":7060,"close":7410,"volume":24040,"rsi_14":21.79,"sma_20":8473.0,"sma_60":8753.33,"sma_120":8636.5},{"date":"2026-06-01","open":7420,"high":7580,"low":7130,"close":7130,"volume":40237,"rsi_14":20.99,"sma_20":8356.0,"sma_60":8745.33,"sma_120":8627.33},{"date":"2026-06-02","open":7020,"high":7350,"low":6700,"close":6850,"volume":54397,"rsi_14":21.25,"sma_20":8238.5,"sma_60":8716.33,"sma_120":8616.42},{"date":"2026-06-04","open":6730,"high":7190,"low":6720,"close":6780,"volume":15048,"rsi_14":22.15,"sma_20":8105.0,"sma_60":8681.0,"sma_120":8604.92},{"date":"2026-06-05","open":6970,"high":7080,"low":6620,"close":6820,"volume":21709,"rsi_14":19.53,"sma_20":7952.0,"sma_60":8657.5,"sma_120":8595.17},{"date":"2026-06-08","open":6350,"high":6940,"low":6270,"close":6400,"volume":20578,"rsi_14":17.79,"sma_20":7802.0,"sma_60":8624.67,"sma_120":8581.42},{"date":"2026-06-09","open":6400,"high":6950,"low":6230,"close":6550,"volume":16475,"rsi_14":24.83,"sma_20":7671.0,"sma_60":8592.17,"sma_120":8570.83},{"date":"2026-06-10","open":6410,"high":6640,"low":6240,"close":6490,"volume":11185,"rsi_14":26.84,"sma_20":7545.0,"sma_60":8559.17,"sma_120":8560.33},{"date":"2026-06-11","open":6500,"high":6900,"low":6370,"close":6800,"volume":17131,"rsi_14":37.82,"sma_20":7450.5,"sma_60":8534.17,"sma_120":8548.42},{"date":"2026-06-12","open":7100,"high":7180,"low":6680,"close":7070,"volume":11607,"rsi_14":34.73,"sma_20":7379.5,"sma_60":8510.83,"sma_120":8540.83},{"date":"2026-06-15","open":7290,"high":7400,"low":6750,"close":7250,"volume":15616,"rsi_14":36.43,"sma_20":7310.5,"sma_60":8487.67,"sma_120":8535.75},{"date":"2026-06-16","open":7400,"high":7400,"low":6940,"close":7210,"volume":24350,"rsi_14":35.66,"sma_20":7246.0,"sma_60":8464.5,"sma_120":8531.33},{"date":"2026-06-17","open":7370,"high":7370,"low":6900,"close":7070,"volume":17504,"rsi_14":57.96,"sma_20":7024.0,"sma_60":8246.83,"sma_120":8497.42},{"date":"2026-06-18","open":7080,"high":7250,"low":6750,"close":6940,"volume":24148,"rsi_14":40.59,"sma_20":7157.5,"sma_60":8414.83,"sma_120":8521.67},{"date":"2026-06-19","open":6800,"high":6930,"low":6480,"close":6800,"volume":48286,"rsi_14":37.85,"sma_20":7124.0,"sma_60":8394.0,"sma_120":8515.17},{"date":"2026-06-22","open":6760,"high":6760,"low":6110,"close":6600,"volume":30302,"rsi_14":39.09,"sma_20":7060.5,"sma_60":8360.67,"sma_120":8506.67},{"date":"2026-06-23","open":6510,"high":6530,"low":6110,"close":6110,"volume":23876,"rsi_14":35.98,"sma_20":6967.0,"sma_60":8276.17,"sma_120":8492.58},{"date":"2026-06-24","open":6110,"high":6530,"low":5910,"close":6040,"volume":22335,"rsi_14":35.98,"sma_20":6869.5,"sma_60":8219.0,"sma_120":8475.58},{"date":"2026-06-25","open":6400,"high":6400,"low":5930,"close":6060,"volume":15584,"rsi_14":35.5,"sma_20":6788.5,"sma_60":8168.33,"sma_120":8458.17},{"date":"2026-06-26","open":6100,"high":6110,"low":5450,"close":5490,"volume":45999,"rsi_14":33.57,"sma_20":6693.5,"sma_60":8115.83,"sma_120":8436.58},{"date":"2026-06-29","open":5490,"high":5960,"low":5490,"close":5770,"volume":48008,"rsi_14":36.55,"sma_20":6611.5,"sma_60":8069.33,"sma_120":8418.67},{"date":"2026-06-30","open":5870,"high":5870,"low":5560,"close":5830,"volume":10666,"rsi_14":38.62,"sma_20":6546.5,"sma_60":8016.33,"sma_120":8400.75},{"date":"2026-07-01","open":5910,"high":6140,"low":5890,"close":6120,"volume":14214,"rsi_14":38.19,"sma_20":6510.0,"sma_60":7978.33,"sma_120":8387.0},{"date":"2026-07-02","open":6000,"high":6100,"low":5600,"close":5720,"volume":14614,"rsi_14":27.57,"sma_20":6457.0,"sma_60":7927.17,"sma_120":8370.0},{"date":"2026-07-03","open":5720,"high":6030,"low":5510,"close":6000,"volume":7380,"rsi_14":29.9,"sma_20":6416.0,"sma_60":7882.17,"sma_120":8354.17},{"date":"2026-07-06","open":6000,"high":6190,"low":5940,"close":6170,"volume":11479,"rsi_14":33.95,"sma_20":6404.5,"sma_60":7841.33,"sma_120":8340.58},{"date":"2026-07-07","open":6170,"high":6170,"low":5560,"close":5860,"volume":11708,"rsi_14":32.26,"sma_20":6370.0,"sma_60":7786.17,"sma_120":8325.67},{"date":"2026-07-08","open":5930,"high":5930,"low":5300,"close":5600,"volume":23537,"rsi_14":31.07,"sma_20":6325.5,"sma_60":7731.0,"sma_120":8309.08},{"date":"2026-07-09","open":5780,"high":5930,"low":5530,"close":5780,"volume":14504,"rsi_14":35.75,"sma_20":6274.5,"sma_60":7676.33,"sma_120":8293.67},{"date":"2026-07-10","open":5820,"high":6210,"low":5820,"close":6110,"volume":19034,"rsi_14":43.4,"sma_20":6226.5,"sma_60":7629.67,"sma_120":8281.25},{"date":"2026-07-13","open":6370,"high":6370,"low":5630,"close":5980,"volume":14603,"rsi_14":48.06,"sma_20":6163.0,"sma_60":7576.0,"sma_120":8264.42},{"date":"2026-07-14","open":5970,"high":5970,"low":5500,"close":5900,"volume":21608,"rsi_14":47.92,"sma_20":6097.5,"sma_60":7519.0,"sma_120":8247.75},{"date":"2026-07-15","open":5920,"high":6180,"low":5840,"close":5920,"volume":16878,"rsi_14":47.92,"sma_20":6040.0,"sma_60":7461.5,"sma_120":8230.33},{"date":"2026-07-16","open":5890,"high":5900,"low":5580,"close":5690,"volume":9865,"rsi_14":53.31,"sma_20":5977.5,"sma_60":7401.83,"sma_120":8211.08},{"date":"2026-07-20","open":5780,"high":5780,"low":5390,"close":5470,"volume":11287,"rsi_14":44.93,"sma_20":5911.0,"sma_60":7339.33,"sma_120":8190.17},{"date":"2026-07-21","open":5470,"high":5650,"low":5360,"close":5620,"volume":8842,"rsi_14":46.56,"sma_20":5862.0,"sma_60":7277.5,"sma_120":8172.5},{"date":"2026-07-22","open":5720,"high":5900,"low":5310,"close":5740,"volume":52888,"rsi_14":43.4,"sma_20":5843.5,"sma_60":7217.67,"sma_120":8154.92},{"date":"2026-07-23","open":5690,"high":5830,"low":5650,"close":5720,"volume":17749,"rsi_14":50.0,"sma_20":5827.5,"sma_60":7157.33,"sma_120":8133.33},{"date":"2026-07-24","open":5770,"high":5770,"low":5200,"close":5310,"volume":34852,"rsi_14":36.88,"sma_20":5790.0,"sma_60":7091.33,"sma_120":8106.67},{"date":"2026-07-27","open":5450,"high":5470,"low":5280,"close":5350,"volume":10306,"rsi_14":33.6,"sma_20":5783.0,"sma_60":7019.17,"sma_120":8076.0},{"date":"2026-07-28","open":5230,"high":5300,"low":4850,"close":5090,"volume":21474,"rsi_14":34.29,"sma_20":5749.0,"sma_60":6944.5,"sma_120":8043.83},{"date":"2026-07-29","open":5090,"high":5250,"low":4600,"close":4885,"volume":29894,"rsi_14":35.07,"sma_20":5701.75,"sma_60":6868.08,"sma_120":8002.46},{"date":"2026-07-30","open":5000,"high":5040,"low":4775,"close":4815,"volume":5659,"rsi_14":28.88,"sma_20":5636.5,"sma_60":6795.0,"sma_120":7962.58},{"date":"2026-07-31","open":5100,"high":5390,"low":5080,"close":5370,"volume":25769,"rsi_14":35.26,"sma_20":5619.0,"sma_60":6727.0,"sma_120":7934.17},{"date":"2026-08-03","open":5370,"high":5600,"low":5220,"close":5580,"volume":11888,"rsi_14":42.28,"sma_20":5598.0,"sma_60":6655.33,"sma_120":7900.83},{"date":"2026-08-04","open":5370,"high":5800,"low":5300,"close":5690,"volume":20424,"rsi_14":45.99,"sma_20":5574.0,"sma_60":6593.5,"sma_120":7870.75},{"date":"2026-08-05","open":5690,"high":5900,"low":5680,"close":5780,"volume":15854,"rsi_14":47.4,"sma_20":5570.0,"sma_60":6537.0,"sma_120":7845.5},{"date":"2026-08-06","open":5760,"high":5780,"low":5520,"close":5760,"volume":7446,"rsi_14":51.41,"sma_20":5578.0,"sma_60":6482.83,"sma_120":7820.5},{"date":"2026-08-07","open":5760,"high":5760,"low":5420,"close":5610,"volume":9632,"rsi_14":52.9,"sma_20":5569.5,"sma_60":6431.5,"sma_120":7792.08},{"date":"2026-08-10","open":5700,"high":5720,"low":5600,"close":5720,"volume":7726,"rsi_14":52.11,"sma_20":5550.0,"sma_60":6385.33,"sma_120":7763.25},{"date":"2026-08-11","open":5740,"high":5800,"low":5610,"close":5800,"volume":9836,"rsi_14":51.29,"sma_20":5541.0,"sma_60":6338.17,"sma_120":7736.58},{"date":"2026-08-12","open":5810,"high":5870,"low":5660,"close":5760,"volume":9738,"rsi_14":50.85,"sma_20":5534.0,"sma_60":6292.5,"sma_120":7708.5},{"date":"2026-08-13","open":5860,"high":5950,"low":5670,"close":5860,"volume":17647,"rsi_14":63.48,"sma_20":5531.0,"sma_60":6256.33,"sma_120":7677.58},{"date":"2026-08-14","open":5910,"high":5950,"low":5780,"close":5930,"volume":12172,"rsi_14":64.01,"sma_20":5543.0,"sma_60":6226.0,"sma_120":7624.5},{"date":"2026-08-18","open":5930,"high":5930,"low":5610,"close":5740,"volume":14560,"rsi_14":66.25,"sma_20":5556.5,"sma_60":6197.17,"sma_120":7579.33},{"date":"2026-08-19","open":5700,"high":5750,"low":5560,"close":5670,"volume":9082,"rsi_14":71.05,"sma_20":5559.0,"sma_60":6160.5,"sma_120":7541.0},{"date":"2026-08-20","open":5780,"high":6090,"low":5780,"close":6030,"volume":43504,"rsi_14":78.19,"sma_20":5573.5,"sma_60":6128.0,"sma_120":7508.0},{"date":"2026-08-21","open":6220,"high":6760,"low":6070,"close":6630,"volume":132864,"rsi_14":78.64,"sma_20":5619.0,"sma_60":6105.33,"sma_120":7481.67},{"date":"2026-08-24","open":6900,"high":6900,"low":6180,"close":6400,"volume":87622,"rsi_14":68.47,"sma_20":5673.5,"sma_60":6084.0,"sma_120":7453.5},{"date":"2026-08-25","open":6400,"high":7050,"low":6220,"close":6800,"volume":109067,"rsi_14":72.11,"sma_20":5746.0,"sma_60":6074.17,"sma_120":7428.58},{"date":"2026-08-26","open":6800,"high":6800,"low":6500,"close":6750,"volume":30173,"rsi_14":69.64,"sma_20":5829.0,"sma_60":6063.17,"sma_120":7408.25},{"date":"2026-08-27","open":6820,"high":6820,"low":6450,"close":6590,"volume":30511,"rsi_14":65.9,"sma_20":5914.25,"sma_60":6054.17,"sma_120":7399.75},{"date":"2026-08-28","open":6700,"high":7180,"low":6640,"close":7020,"volume":69362,"rsi_14":74.39,"sma_20":6024.5,"sma_60":6057.0,"sma_120":7386.67},{"date":"2026-08-31","open":6920,"high":6920,"low":6580,"close":6820,"volume":30373,"rsi_14":68.46,"sma_20":6097.0,"sma_60":6057.67,"sma_120":7369.33},{"date":"2026-09-01","open":6820,"high":6940,"low":6580,"close":6870,"volume":29306,"rsi_14":68.14,"sma_20":6161.5,"sma_60":6058.5,"sma_120":7358.0},{"date":"2026-09-02","open":6610,"high":6780,"low":6550,"close":6640,"volume":12671,"rsi_14":64.01,"sma_20":6209.0,"sma_60":6062.5,"sma_120":7343.58},{"date":"2026-09-03","open":6630,"high":6700,"low":6400,"close":6570,"volume":17232,"rsi_14":61.41,"sma_20":6248.5,"sma_60":6062.83,"sma_120":7327.5},{"date":"2026-09-04","open":6690,"high":7160,"low":6690,"close":6780,"volume":49560,"rsi_14":63.08,"sma_20":6299.5,"sma_60":6067.67,"sma_120":7313.42},{"date":"2026-09-07","open":6790,"high":6790,"low":6450,"close":6730,"volume":46245,"rsi_14":65.92,"sma_20":6355.5,"sma_60":6066.5,"sma_120":7300.33},{"date":"2026-09-08","open":6570,"high":6710,"low":6520,"close":6620,"volume":8145,"rsi_14":65.08,"sma_20":6400.5,"sma_60":6059.0,"sma_120":7284.92},{"date":"2026-09-09","open":6700,"high":6710,"low":6540,"close":6700,"volume":7857,"rsi_14":61.67,"sma_20":6445.5,"sma_60":6049.83,"sma_120":7268.75},{"date":"2026-09-10","open":6700,"high":6710,"low":6450,"close":6670,"volume":13626,"rsi_14":50.87,"sma_20":6491.0,"sma_60":6040.83,"sma_120":7252.67},{"date":"2026-09-11","open":6630,"high":6640,"low":6500,"close":6640,"volume":7967,"rsi_14":55.71,"sma_20":6530.0,"sma_60":6033.67,"sma_120":7238.25},{"date":"2026-09-14","open":6450,"high":6760,"low":6450,"close":6610,"volume":12029,"rsi_14":44.51,"sma_20":6564.0,"sma_60":6028.17,"sma_120":7221.5},{"date":"2026-09-15","open":6610,"high":6630,"low":6450,"close":6600,"volume":14010,"rsi_14":45.56,"sma_20":6607.0,"sma_60":6024.83,"sma_120":7209.42},{"date":"2026-09-16","open":6450,"high":6900,"low":6070,"close":6750,"volume":15922,"rsi_14":54.76,"sma_20":6661.0,"sma_60":6027.33,"sma_120":7194.0},{"date":"2026-09-17","open":6480,"high":6480,"low":6180,"close":6430,"volume":8407,"rsi_14":31.21,"sma_20":6681.0,"sma_60":6032.67,"sma_120":7154.42},{"date":"2026-09-18","open":6490,"high":6490,"low":6280,"close":6320,"volume":7322,"rsi_14":33.11,"sma_20":6665.5,"sma_60":6037.33,"sma_120":7128.17},{"date":"2026-09-21","open":6420,"high":6690,"low":6400,"close":6630,"volume":18944,"rsi_14":43.1,"sma_20":6677.0,"sma_60":6046.83,"sma_120":7107.58},{"date":"2026-09-22","open":6690,"high":6780,"low":6450,"close":6530,"volume":22682,"rsi_14":46.58,"sma_20":6663.5,"sma_60":6064.17,"sma_120":7090.0},{"date":"2026-09-23","open":6530,"high":6640,"low":6310,"close":6570,"volume":4325,"rsi_14":50.0,"sma_20":6654.5,"sma_60":6077.5,"sma_120":7073.42},{"date":"2026-09-28","open":6600,"high":6630,"low":6350,"close":6410,"volume":7183,"rsi_14":37.91,"sma_20":6645.5,"sma_60":6087.17,"sma_120":7051.75},{"date":"2026-09-29","open":6610,"high":6700,"low":6220,"close":6450,"volume":7123,"rsi_14":40.79,"sma_20":6617.0,"sma_60":6092.67,"sma_120":7035.5},{"date":"2026-09-30","open":6550,"high":6580,"low":6330,"close":6530,"volume":11416,"rsi_14":46.98,"sma_20":6602.5,"sma_60":6106.17,"sma_120":7016.67},{"date":"2026-10-01","open":6540,"high":6540,"low":6300,"close":6490,"volume":16305,"rsi_14":42.76,"sma_20":6583.5,"sma_60":6114.33,"sma_120":6998.25},{"date":"2026-10-02","open":6510,"high":6640,"low":6420,"close":6540,"volume":13220,"rsi_14":45.58,"sma_20":6578.5,"sma_60":6120.5,"sma_120":6980.92},{"date":"2026-10-06","open":6640,"high":6710,"low":6450,"close":6700,"volume":16328,"rsi_14":51.87,"sma_20":6585.0,"sma_60":6134.5,"sma_120":6960.33},{"date":"2026-10-07","open":6610,"high":6610,"low":6360,"close":6460,"volume":7094,"rsi_14":45.86,"sma_20":6569.0,"sma_60":6148.83,"sma_120":6939.92},{"date":"2026-10-08","open":6550,"high":6730,"low":6330,"close":6470,"volume":16576,"rsi_14":46.41,"sma_20":6556.0,"sma_60":6160.33,"sma_120":6918.33},{"date":"2026-10-12","open":6520,"high":6710,"low":6250,"close":6250,"volume":6796,"rsi_14":36.7,"sma_20":6537.5,"sma_60":6162.67,"sma_120":6896.17},{"date":"2026-10-13","open":6230,"high":6250,"low":5710,"close":6100,"volume":21565,"rsi_14":40.35,"sma_20":6507.5,"sma_60":6164.67,"sma_120":6870.33},{"date":"2026-10-14","open":6100,"high":6190,"low":5800,"close":6190,"volume":12474,"rsi_14":46.15,"sma_20":6483.5,"sma_60":6169.5,"sma_120":6844.25},{"date":"2026-10-15","open":5820,"high":5990,"low":5310,"close":5650,"volume":10744,"rsi_14":24.48,"sma_20":6434.0,"sma_60":6165.0,"sma_120":6813.25},{"date":"2026-10-16","open":5700,"high":6090,"low":5530,"close":6080,"volume":12775,"rsi_14":40.0,"sma_20":6407.5,"sma_60":6171.5,"sma_120":6786.67},{"date":"2026-10-19","open":5720,"high":6250,"low":5720,"close":6010,"volume":10259,"rsi_14":37.72,"sma_20":6378.0,"sma_60":6180.5,"sma_120":6759.92},{"date":"2026-10-20","open":5950,"high":6140,"low":5570,"close":6140,"volume":11146,"rsi_14":44.0,"sma_20":6347.5,"sma_60":6189.17,"sma_120":6733.33},{"date":"2026-10-21","open":6090,"high":6090,"low":5710,"close":5980,"volume":9035,"rsi_14":40.08,"sma_20":6325.0,"sma_60":6193.17,"sma_120":6705.42},{"date":"2026-10-22","open":5850,"high":5950,"low":5500,"close":5830,"volume":3871,"rsi_14":35.66,"sma_20":6300.5,"sma_60":6195.0,"sma_120":6676.17},{"date":"2026-10-23","open":5550,"high":5721,"low":5379,"close":5610,"volume":7811}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.88,"ttm_eps":null,"close":6640.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":6360.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.83,"pbr":0.87,"ttm_eps":null,"close":6760.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.69,"ttm_eps":null,"close":5460.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.83,"pbr":1.09,"ttm_eps":null,"close":8880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.95,"pbr":1.36,"ttm_eps":null,"close":11750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.09,"pbr":0.85,"ttm_eps":null,"close":7980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.76,"pbr":0.92,"ttm_eps":null,"close":8560.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.67,"pbr":0.57,"ttm_eps":null,"close":5830.0}],"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":"한화투자증권우","phase":"above-fold","symbol_resolved":true}