{"status":"ok","report":{"price_analysis":{"current":6780.0,"change_1d":0.0,"change_7d":-1.0,"change_30d":-2.6,"high_30d":7240.0,"low_30d":6560.0,"position_in_range":32.0,"support":6628.0,"resistance":7172.0},"summary":"대성홀딩스(016710)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 1091.08억. 현재가 6,780원, 전일 대비 +0.0%, 30일 -2.6%. PER 2.9배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3510.00, 기관 순매수 203.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.9배입니다. ROE 1.1%입니다. 시가총액 1091.08억. 매출 1.18조, 영업이익 289.78억.","grade":"C","comment":"PER 2.9배, ROE 1.14%","per":2.9,"pbr":0.17,"roe":1.14,"eps":2338.4401585246032,"revenue":1176438289685.0,"operating_income":28978178641.0,"net_income":34200196091.0,"market_cap":109107956820,"profit_margin":2.91,"roa":0.65,"operating_margin":2.46,"gross_margin":18.49,"debt_ratio":0.7621326663587272,"total_assets":1116384952807.0,"total_equity":633541942738.0,"total_debt":482843010069.0,"dividend_yield":2.93,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-52.70)가 시그널선(-43.25)을 하회합니다(데드크로스). 현재가가 SMA20(6878)과 SMA60(6948) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6708~7047 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.90909090909091,"macd":-52.69935038836957,"macd_signal":-43.24500489431108,"sma_20":6877.5,"sma_60":6947.833333333333,"bb_upper":7047.308715912935,"bb_lower":6707.691284087065,"atr_14":165.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3510.00, 기관 순매수 203.00. 30일 누적: 외국인 3595.00, 기관 -203.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3510.0,"institutional_flow":203.0,"data":[{"date":"2026-10-23","foreign_net":-1401.0,"institution_net":60.0,"retail_net":1341.0},{"date":"2026-10-22","foreign_net":-2206.0,"institution_net":48.0,"retail_net":2158.0},{"date":"2026-10-21","foreign_net":-1904.0,"institution_net":-442.0,"retail_net":2346.0},{"date":"2026-10-20","foreign_net":-2381.0,"institution_net":148.0,"retail_net":2233.0},{"date":"2026-10-19","foreign_net":4382.0,"institution_net":389.0,"retail_net":-4771.0},{"date":"2026-10-16","foreign_net":-8922.0,"institution_net":-382.0,"retail_net":9304.0},{"date":"2026-10-15","foreign_net":3521.0,"institution_net":385.0,"retail_net":-3906.0},{"date":"2026-10-14","foreign_net":1578.0,"institution_net":-767.0,"retail_net":-811.0},{"date":"2026-10-13","foreign_net":20222.0,"institution_net":818.0,"retail_net":-21040.0},{"date":"2026-10-12","foreign_net":-2648.0,"institution_net":65.0,"retail_net":2583.0},{"date":"2026-10-08","foreign_net":288.0,"institution_net":-132.0,"retail_net":-156.0},{"date":"2026-10-07","foreign_net":633.0,"institution_net":-90.0,"retail_net":-543.0},{"date":"2026-10-06","foreign_net":-1079.0,"institution_net":-14.0,"retail_net":1093.0},{"date":"2026-10-02","foreign_net":-1340.0,"institution_net":-370.0,"retail_net":1710.0},{"date":"2026-10-01","foreign_net":-1456.0,"institution_net":560.0,"retail_net":896.0},{"date":"2026-09-30","foreign_net":-2203.0,"institution_net":244.0,"retail_net":1959.0},{"date":"2026-09-29","foreign_net":-267.0,"institution_net":84.0,"retail_net":183.0},{"date":"2026-09-28","foreign_net":-1112.0,"institution_net":-10.0,"retail_net":1122.0},{"date":"2026-09-23","foreign_net":-2593.0,"institution_net":-84.0,"retail_net":2677.0},{"date":"2026-09-22","foreign_net":-341.0,"institution_net":-79.0,"retail_net":420.0},{"date":"2026-09-21","foreign_net":-3071.0,"institution_net":-4.0,"retail_net":3075.0},{"date":"2026-09-18","foreign_net":560.0,"institution_net":-31.0,"retail_net":-529.0},{"date":"2026-09-17","foreign_net":-26286.0,"institution_net":3.0,"retail_net":26283.0},{"date":"2026-09-16","foreign_net":1501.0,"institution_net":-588.0,"retail_net":-913.0},{"date":"2026-09-15","foreign_net":-834.0,"institution_net":375.0,"retail_net":459.0},{"date":"2026-09-14","foreign_net":-209.0,"institution_net":238.0,"retail_net":-29.0},{"date":"2026-09-11","foreign_net":8848.0,"institution_net":0.0,"retail_net":-8848.0},{"date":"2026-09-10","foreign_net":4491.0,"institution_net":-965.0,"retail_net":-3526.0},{"date":"2026-09-09","foreign_net":5950.0,"institution_net":915.0,"retail_net":-6865.0},{"date":"2026-09-08","foreign_net":11874.0,"institution_net":-577.0,"retail_net":-11297.0}],"periods":{"d1":{"foreign_net":-1401.0,"institution_net":60.0,"retail_net":1341.0},"d3":{"foreign_net":-5511.0,"institution_net":-334.0,"retail_net":5845.0},"d7":{"foreign_net":-8911.0,"institution_net":206.0,"retail_net":8705.0},"d14":{"foreign_net":8743.0,"institution_net":-284.0,"retail_net":-8459.0},"d30":{"foreign_net":3595.0,"institution_net":-203.0,"retail_net":-3392.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 2.9x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":15,"summary":"매출 -55.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-55.7,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-90.2,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.6,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.2x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.19,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":14.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.9x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -55.7%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.49,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.9,"current_pbr":0.17,"per_5y_high":5.65,"per_5y_low":2.29,"per_5y_avg":3.73,"per_percentile":33.3,"pbr_5y_high":0.31,"pbr_5y_low":0.22,"pbr_5y_avg":0.27,"pbr_percentile":0.0,"per_5y_median":3.67,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":3.67,"pbr":0.29},{"quarter":"2024-Q3","per":3.05,"pbr":0.27},{"quarter":"2024-Q4","per":2.29,"pbr":0.24},{"quarter":"2025-Q1","per":2.39,"pbr":0.23},{"quarter":"2025-Q2","per":4.46,"pbr":0.31},{"quarter":"2025-Q3","per":3.68,"pbr":0.27},{"quarter":"2025-Q4","per":5.49,"pbr":0.29},{"quarter":"2026-Q1","per":5.65,"pbr":0.28},{"quarter":"2026-Q2","per":2.89,"pbr":0.22},{"quarter":"현재","per":2.9,"pbr":0.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8331.0459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7524.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6831.6362,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6753.8936,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9241.6592,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8056.0835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"UTILITIES - REGULATED GAS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.67,"eps":2272.8869,"close":8331.05,"source":"reported"},{"date":"2024-07","per":3.48,"eps":2272.8869,"close":7918.25,"source":"reported"},{"date":"2024-08","per":3.34,"eps":2272.8869,"close":7580.5,"source":"reported"},{"date":"2024-09","per":3.05,"eps":2464.521,"close":7524.21,"source":"reported"},{"date":"2024-10","per":2.95,"eps":2464.521,"close":7261.52,"source":"reported"},{"date":"2024-11","per":2.78,"eps":2464.521,"close":6848.72,"source":"reported"},{"date":"2024-12","per":2.29,"eps":2978.501,"close":6831.64,"source":"reported"},{"date":"2025-01","per":2.29,"eps":2978.501,"close":6831.64,"source":"reported"},{"date":"2025-02","per":2.29,"eps":2978.501,"close":6821.92,"source":"reported"},{"date":"2025-03","per":2.39,"eps":2820.6835,"close":6753.89,"source":"reported"},{"date":"2025-04","per":2.55,"eps":2820.6835,"close":7191.2,"source":"reported"},{"date":"2025-05","per":3.01,"eps":2820.6835,"close":8493.39,"source":"reported"},{"date":"2025-06","per":4.46,"eps":2073.1909,"close":9241.66,"source":"reported"},{"date":"2025-07","per":4.35,"eps":2073.1909,"close":9027.87,"source":"reported"},{"date":"2025-08","per":4.07,"eps":2073.1909,"close":8435.08,"source":"reported"},{"date":"2025-09","per":3.68,"eps":2188.5499,"close":8056.08,"source":"reported"},{"date":"2025-10","per":3.65,"eps":2188.5499,"close":7978.34,"source":"reported"},{"date":"2025-11","per":3.8,"eps":2188.5499,"close":8308.75,"source":"reported"},{"date":"2025-12","per":5.49,"eps":1568.8156,"close":8610.0,"source":"reported"},{"date":"2026-01","per":5.51,"eps":1568.8156,"close":8650.0,"source":"reported"},{"date":"2026-02","per":5.76,"eps":1568.8156,"close":9040.0,"source":"reported"},{"date":"2026-03","per":5.65,"eps":1498.3363,"close":8470.0,"source":"reported"},{"date":"2026-04","per":5.77,"eps":1498.3363,"close":8640.0,"source":"reported"},{"date":"2026-05","per":4.83,"eps":1498.3363,"close":7240.0,"source":"reported"},{"date":"2026-06","per":2.89,"eps":2338.4402,"close":6760.0,"source":"reported"},{"date":"2026-07","per":2.93,"eps":2338.4402,"close":6840.0,"source":"reported"},{"date":"2026-08","per":3.01,"eps":2338.4402,"close":7050.0,"source":"reported"},{"date":"2026-09","per":2.96,"eps":2338.4402,"close":6920.0,"source":"reported"},{"date":"2026-10","per":2.85,"eps":2338.4402,"close":6670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.65,"std":1.11,"upper_1sd":4.76,"lower_1sd":2.54,"current":2.85,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.93,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.49,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.93,"summary":"배당수익률 2.93%","metrics":[{"name":"배당수익률","value":2.93,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.9배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:40.385869+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.011374940833207368,"dividend_yield":null,"eps":447.9,"revenue":203316903144.0,"operating_income":2724352105.0,"net_income":7206502114.0,"market_cap":null,"profit_margin":0.03544467775458869,"operating_margin":0.0133995357143054,"roa":0.006455212510595219,"gross_margin":0.18488806567831756,"total_equity":633541942738.0,"total_assets":1116384952807.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.0,"pbr":0.3,"roe":0.03756211236783392,"dividend_yield":2.93,"eps":1659.42,"revenue":459321386541.0,"operating_income":27853826536.0,"net_income":23693693977.0,"market_cap":137200000000.0,"profit_margin":0.05158412969931469,"operating_margin":0.0606412576295611,"roa":0.018920442300462838,"gross_margin":0.1411665195328591,"total_equity":630787047996.0,"total_assets":1252280131761.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010049629493672043,"dividend_yield":null,"eps":434.225752379557,"revenue":349000000000.0,"operating_income":6700000000.0,"net_income":6200000000.0,"market_cap":null,"profit_margin":0.017765042979942695,"operating_margin":0.019197707736389683,"roa":0.004948586958720938,"gross_margin":0.13610223048137535,"total_equity":613362711519.0,"total_assets":1245621840622.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004747423427212687,"dividend_yield":null,"eps":-203.10559385495407,"revenue":164800000000.0,"operating_income":-8300000000.0,"net_income":-2900000000.0,"market_cap":null,"profit_margin":-0.017597087378640776,"operating_margin":-0.05036407766990291,"roa":-0.0026615566836512227,"gross_margin":0.18603521408373785,"total_equity":605661412782.0,"total_assets":1080319347569.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009298555080040105,"dividend_yield":null,"eps":-392.2039053750837,"revenue":214300000000.0,"operating_income":200000000.0,"net_income":-5600000000.0,"market_cap":null,"profit_margin":-0.026131591227251515,"operating_margin":0.0009332711152589828,"roa":-0.0051005706202468335,"gross_margin":0.16756374938404106,"total_equity":605978649962.0,"total_assets":1104724603093.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04062261703237618,"dividend_yield":null,"eps":1729.8993683508158,"revenue":494569649797.0,"operating_income":29504639627.0,"net_income":24662951924.0,"market_cap":null,"profit_margin":0.049867499823580165,"operating_margin":0.059657198210829175,"roa":0.019438018369620245,"gross_margin":0.1329647270915064,"total_equity":607123659816.0,"total_assets":1268799702471.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028785641077149628,"dividend_yield":null,"eps":1053.96,"revenue":367692362715.0,"operating_income":9603061704.0,"net_income":16957680415.0,"market_cap":null,"profit_margin":0.04611920761635176,"operating_margin":0.026117109512669906,"roa":0.013569808118096443,"gross_margin":0.13357166987465532,"total_equity":589102058542.0,"total_assets":1249662505720.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.007849605345676603,"dividend_yield":null,"eps":-318.46458242724503,"revenue":181352420334.0,"operating_income":-6363480609.0,"net_income":-4520775955.0,"market_cap":null,"profit_margin":-0.0249281258373834,"operating_margin":-0.035089030503592196,"roa":-0.004176279645151088,"gross_margin":0.17493032716945972,"total_equity":575923980368.0,"total_assets":1082488803222.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008662225474512758,"dividend_yield":null,"eps":355.2886817764364,"revenue":200180741517.0,"operating_income":-6644618681.0,"net_income":5043513842.0,"market_cap":null,"profit_margin":0.025194800477705736,"operating_margin":-0.03319309655187643,"roa":0.004530385710850432,"gross_margin":0.13910891814553075,"total_equity":582242272132.0,"total_assets":1113263674199.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0463884589605283,"dividend_yield":null,"eps":1887.7169335770493,"revenue":463129193622.0,"operating_income":26702651410.0,"net_income":26797156714.0,"market_cap":null,"profit_margin":0.05786108300456544,"operating_margin":0.05765702481669587,"roa":0.02151342053397134,"gross_margin":0.13511312316898072,"total_equity":577668612290.0,"total_assets":1245601863808.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015541111243262405,"dividend_yield":null,"eps":539.98,"revenue":370831033704.0,"operating_income":13441330929.0,"net_income":8688013233.0,"market_cap":null,"profit_margin":0.023428495577138872,"operating_margin":0.0362465104248232,"roa":0.00697281927919586,"gross_margin":0.14103871930995793,"total_equity":559034234876.0,"total_assets":1245982849279.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.013084718094206218,"dividend_yield":null,"eps":-510.09869676096423,"revenue":169095442802.0,"operating_income":-12237012672.0,"net_income":-7241125231.0,"market_cap":null,"profit_margin":-0.04282271071893343,"operating_margin":-0.07236748944398674,"roa":-0.006697196866139873,"gross_margin":0.14850859918445408,"total_equity":553403228015.0,"total_assets":1081217317593.0}],"current_price":6780.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9810.0},{"date":"2016-10-25","close":9950.0},{"date":"2016-10-26","close":9600.0},{"date":"2016-10-27","close":9400.0},{"date":"2016-10-28","close":9510.0},{"date":"2016-10-31","close":9230.0},{"date":"2016-11-01","close":9060.0},{"date":"2016-11-02","close":8880.0},{"date":"2016-11-03","close":8880.0},{"date":"2016-11-04","close":9440.0},{"date":"2016-11-07","close":9330.0},{"date":"2016-11-08","close":9350.0},{"date":"2016-11-09","close":9130.0},{"date":"2016-11-10","close":9300.0},{"date":"2016-11-11","close":9820.0},{"date":"2016-11-14","close":9820.0},{"date":"2016-11-15","close":9770.0},{"date":"2016-11-16","close":9840.0},{"date":"2016-11-17","close":9870.0},{"date":"2016-11-18","close":9870.0},{"date":"2016-11-21","close":9700.0},{"date":"2016-11-22","close":9680.0},{"date":"2016-11-23","close":9690.0},{"date":"2016-11-24","close":9590.0},{"date":"2016-11-25","close":9850.0},{"date":"2016-11-28","close":9990.0},{"date":"2016-11-29","close":10050.0},{"date":"2016-11-30","close":9960.0},{"date":"2016-12-01","close":9960.0},{"date":"2016-12-02","close":9680.0},{"date":"2016-12-05","close":9630.0},{"date":"2016-12-06","close":9700.0},{"date":"2016-12-07","close":9650.0},{"date":"2016-12-08","close":9720.0},{"date":"2016-12-09","close":9640.0},{"date":"2016-12-12","close":9890.0},{"date":"2016-12-13","close":10000.0},{"date":"2016-12-14","close":9870.0},{"date":"2016-12-15","close":9730.0},{"date":"2016-12-16","close":9680.0},{"date":"2016-12-19","close":9850.0},{"date":"2016-12-20","close":9850.0},{"date":"2016-12-21","close":10000.0},{"date":"2016-12-22","close":10150.0},{"date":"2016-12-23","close":9950.0},{"date":"2016-12-26","close":9840.0},{"date":"2016-12-27","close":9950.0},{"date":"2016-12-28","close":10000.0},{"date":"2016-12-29","close":10000.0},{"date":"2017-01-02","close":9950.0},{"date":"2017-01-03","close":10000.0},{"date":"2017-01-04","close":9960.0},{"date":"2017-01-05","close":9860.0},{"date":"2017-01-06","close":9850.0},{"date":"2017-01-09","close":9760.0},{"date":"2017-01-10","close":9570.0},{"date":"2017-01-11","close":9560.0},{"date":"2017-01-12","close":9550.0},{"date":"2017-01-13","close":9690.0},{"date":"2017-01-16","close":9720.0},{"date":"2017-01-17","close":9710.0},{"date":"2017-01-18","close":9730.0},{"date":"2017-01-19","close":9690.0},{"date":"2017-01-20","close":9600.0},{"date":"2017-01-23","close":9570.0},{"date":"2017-01-24","close":9310.0},{"date":"2017-01-25","close":9200.0},{"date":"2017-01-26","close":9350.0},{"date":"2017-01-31","close":9290.0},{"date":"2017-02-01","close":9280.0},{"date":"2017-02-02","close":9400.0},{"date":"2017-02-03","close":9340.0},{"date":"2017-02-06","close":9220.0},{"date":"2017-02-07","close":9270.0},{"date":"2017-02-08","close":9230.0},{"date":"2017-02-09","close":9180.0},{"date":"2017-02-10","close":9150.0},{"date":"2017-02-13","close":9240.0},{"date":"2017-02-14","close":9200.0},{"date":"2017-02-15","close":9200.0},{"date":"2017-02-16","close":9160.0},{"date":"2017-02-17","close":9060.0},{"date":"2017-02-20","close":9090.0},{"date":"2017-02-21","close":9210.0},{"date":"2017-02-22","close":9140.0},{"date":"2017-02-23","close":9090.0},{"date":"2017-02-24","close":9110.0},{"date":"2017-02-27","close":9080.0},{"date":"2017-02-28","close":9100.0},{"date":"2017-03-02","close":9140.0},{"date":"2017-03-03","close":9090.0},{"date":"2017-03-06","close":8980.0},{"date":"2017-03-07","close":8970.0},{"date":"2017-03-08","close":9200.0},{"date":"2017-03-09","close":9160.0},{"date":"2017-03-10","close":9080.0},{"date":"2017-03-13","close":9100.0},{"date":"2017-03-14","close":9150.0},{"date":"2017-03-15","close":8960.0},{"date":"2017-03-16","close":8950.0},{"date":"2017-03-17","close":8920.0},{"date":"2017-03-20","close":8870.0},{"date":"2017-03-21","close":8700.0},{"date":"2017-03-22","close":8710.0},{"date":"2017-03-23","close":8680.0},{"date":"2017-03-24","close":8700.0},{"date":"2017-03-27","close":8750.0},{"date":"2017-03-28","close":8750.0},{"date":"2017-03-29","close":8760.0},{"date":"2017-03-30","close":8730.0},{"date":"2017-03-31","close":8750.0},{"date":"2017-04-03","close":8800.0},{"date":"2017-04-04","close":8920.0},{"date":"2017-04-05","close":8930.0},{"date":"2017-04-06","close":8940.0},{"date":"2017-04-07","close":8950.0},{"date":"2017-04-10","close":8900.0},{"date":"2017-04-11","close":9000.0},{"date":"2017-04-12","close":9020.0},{"date":"2017-04-13","close":9150.0},{"date":"2017-04-14","close":9010.0},{"date":"2017-04-17","close":9020.0},{"date":"2017-04-18","close":9090.0},{"date":"2017-04-19","close":9130.0},{"date":"2017-04-20","close":9150.0},{"date":"2017-04-21","close":9130.0},{"date":"2017-04-24","close":9080.0},{"date":"2017-04-25","close":9140.0},{"date":"2017-04-26","close":9140.0},{"date":"2017-04-27","close":9070.0},{"date":"2017-04-28","close":9050.0},{"date":"2017-05-02","close":9010.0},{"date":"2017-05-04","close":8970.0},{"date":"2017-05-08","close":9120.0},{"date":"2017-05-10","close":8940.0},{"date":"2017-05-11","close":8850.0},{"date":"2017-05-12","close":8790.0},{"date":"2017-05-15","close":8770.0},{"date":"2017-05-16","close":8920.0},{"date":"2017-05-17","close":8910.0},{"date":"2017-05-18","close":8870.0},{"date":"2017-05-19","close":8930.0},{"date":"2017-05-22","close":9040.0},{"date":"2017-05-23","close":9120.0},{"date":"2017-05-24","close":9150.0},{"date":"2017-05-25","close":9280.0},{"date":"2017-05-26","close":9460.0},{"date":"2017-05-29","close":9480.0},{"date":"2017-05-30","close":9520.0},{"date":"2017-05-31","close":9520.0},{"date":"2017-06-01","close":9510.0},{"date":"2017-06-02","close":9650.0},{"date":"2017-06-05","close":9700.0},{"date":"2017-06-07","close":9810.0},{"date":"2017-06-08","close":9830.0},{"date":"2017-06-09","close":9900.0},{"date":"2017-06-12","close":9920.0},{"date":"2017-06-13","close":9990.0},{"date":"2017-06-14","close":9900.0},{"date":"2017-06-15","close":9720.0},{"date":"2017-06-16","close":9650.0},{"date":"2017-06-19","close":11000.0},{"date":"2017-06-20","close":9890.0},{"date":"2017-06-21","close":9440.0},{"date":"2017-06-22","close":9500.0},{"date":"2017-06-23","close":9480.0},{"date":"2017-06-26","close":9410.0},{"date":"2017-06-27","close":9390.0},{"date":"2017-06-28","close":9370.0},{"date":"2017-06-29","close":9400.0},{"date":"2017-06-30","close":9260.0},{"date":"2017-07-03","close":9300.0},{"date":"2017-07-04","close":9300.0},{"date":"2017-07-05","close":9360.0},{"date":"2017-07-06","close":9410.0},{"date":"2017-07-07","close":9300.0},{"date":"2017-07-10","close":9300.0},{"date":"2017-07-11","close":9340.0},{"date":"2017-07-12","close":9330.0},{"date":"2017-07-13","close":9070.0},{"date":"2017-07-14","close":9120.0},{"date":"2017-07-17","close":9170.0},{"date":"2017-07-18","close":9190.0},{"date":"2017-07-19","close":9200.0},{"date":"2017-07-20","close":9170.0},{"date":"2017-07-21","close":9220.0},{"date":"2017-07-24","close":9230.0},{"date":"2017-07-25","close":9160.0},{"date":"2017-07-26","close":9110.0},{"date":"2017-07-27","close":9110.0},{"date":"2017-07-28","close":9070.0},{"date":"2017-07-31","close":9080.0},{"date":"2017-08-01","close":9080.0},{"date":"2017-08-02","close":9210.0},{"date":"2017-08-03","close":9130.0},{"date":"2017-08-04","close":9150.0},{"date":"2017-08-07","close":9180.0},{"date":"2017-08-08","close":9160.0},{"date":"2017-08-09","close":9040.0},{"date":"2017-08-10","close":8990.0},{"date":"2017-08-11","close":8900.0},{"date":"2017-08-14","close":9050.0},{"date":"2017-08-16","close":9040.0},{"date":"2017-08-17","close":8880.0},{"date":"2017-08-18","close":8830.0},{"date":"2017-08-21","close":8860.0},{"date":"2017-08-22","close":8910.0},{"date":"2017-08-23","close":8910.0},{"date":"2017-08-24","close":8870.0},{"date":"2017-08-25","close":8870.0},{"date":"2017-08-28","close":8880.0},{"date":"2017-08-29","close":8920.0},{"date":"2017-08-30","close":8870.0},{"date":"2017-08-31","close":8750.0},{"date":"2017-09-01","close":8720.0},{"date":"2017-09-04","close":8690.0},{"date":"2017-09-05","close":8580.0},{"date":"2017-09-06","close":8410.0},{"date":"2017-09-07","close":8560.0},{"date":"2017-09-08","close":8520.0},{"date":"2017-09-11","close":8550.0},{"date":"2017-09-12","close":8540.0},{"date":"2017-09-13","close":8620.0},{"date":"2017-09-14","close":8750.0},{"date":"2017-09-15","close":8890.0},{"date":"2017-09-18","close":8840.0},{"date":"2017-09-19","close":8800.0},{"date":"2017-09-20","close":8810.0},{"date":"2017-09-21","close":8740.0},{"date":"2017-09-22","close":8590.0},{"date":"2017-09-25","close":8520.0},{"date":"2017-09-26","close":8550.0},{"date":"2017-09-27","close":8630.0},{"date":"2017-09-28","close":8660.0},{"date":"2017-09-29","close":8670.0},{"date":"2017-10-10","close":8630.0},{"date":"2017-10-11","close":8570.0},{"date":"2017-10-12","close":8590.0},{"date":"2017-10-13","close":8520.0},{"date":"2017-10-16","close":8540.0},{"date":"2017-10-17","close":8590.0},{"date":"2017-10-18","close":8570.0},{"date":"2017-10-19","close":8540.0},{"date":"2017-10-20","close":8510.0},{"date":"2017-10-23","close":8570.0},{"date":"2017-10-24","close":8500.0},{"date":"2017-10-25","close":8450.0},{"date":"2017-10-26","close":8360.0},{"date":"2017-10-27","close":8470.0},{"date":"2017-10-30","close":8460.0},{"date":"2017-10-31","close":8460.0},{"date":"2017-11-01","close":8440.0},{"date":"2017-11-02","close":8500.0},{"date":"2017-11-03","close":8510.0},{"date":"2017-11-06","close":8530.0},{"date":"2017-11-07","close":8500.0},{"date":"2017-11-08","close":8490.0},{"date":"2017-11-09","close":8570.0},{"date":"2017-11-10","close":8600.0},{"date":"2017-11-13","close":8610.0},{"date":"2017-11-14","close":8660.0},{"date":"2017-11-15","close":8560.0},{"date":"2017-11-16","close":8510.0},{"date":"2017-11-17","close":8550.0},{"date":"2017-11-20","close":8610.0},{"date":"2017-11-21","close":8650.0},{"date":"2017-11-22","close":8760.0},{"date":"2017-11-23","close":8780.0},{"date":"2017-11-24","close":8780.0},{"date":"2017-11-27","close":8760.0},{"date":"2017-11-28","close":8700.0},{"date":"2017-11-29","close":8650.0},{"date":"2017-11-30","close":8550.0},{"date":"2017-12-01","close":8510.0},{"date":"2017-12-04","close":8510.0},{"date":"2017-12-05","close":8620.0},{"date":"2017-12-06","close":8620.0},{"date":"2017-12-07","close":8560.0},{"date":"2017-12-08","close":8450.0},{"date":"2017-12-11","close":8460.0},{"date":"2017-12-12","close":8480.0},{"date":"2017-12-13","close":8360.0},{"date":"2017-12-14","close":8300.0},{"date":"2017-12-15","close":8280.0},{"date":"2017-12-18","close":8190.0},{"date":"2017-12-19","close":7910.0},{"date":"2017-12-20","close":8100.0},{"date":"2017-12-21","close":8080.0},{"date":"2017-12-22","close":7990.0},{"date":"2017-12-26","close":8050.0},{"date":"2017-12-27","close":7940.0},{"date":"2017-12-28","close":7940.0},{"date":"2018-01-02","close":6657.8003},{"date":"2018-01-03","close":6641.0513},{"date":"2018-01-04","close":6749.9214},{"date":"2018-01-05","close":6699.6733},{"date":"2018-01-08","close":6808.543},{"date":"2018-01-09","close":6758.2954},{"date":"2018-01-10","close":6783.4189},{"date":"2018-01-11","close":6741.5464},{"date":"2018-01-12","close":6724.7974},{"date":"2018-01-15","close":6699.6733},{"date":"2018-01-16","close":6632.6768},{"date":"2018-01-17","close":6557.3057},{"date":"2018-01-18","close":6582.4297},{"date":"2018-01-19","close":6657.8003},{"date":"2018-01-22","close":6666.1743},{"date":"2018-01-23","close":6741.5464},{"date":"2018-01-24","close":6749.9214},{"date":"2018-01-25","close":6816.917},{"date":"2018-01-26","close":6825.292},{"date":"2018-01-29","close":6858.7905},{"date":"2018-01-30","close":6850.4165},{"date":"2018-01-31","close":6900.6631},{"date":"2018-02-01","close":6925.7866},{"date":"2018-02-02","close":6917.4136},{"date":"2018-02-05","close":6858.7905},{"date":"2018-02-06","close":6716.4224},{"date":"2018-02-07","close":6649.4263},{"date":"2018-02-08","close":6624.3018},{"date":"2018-02-09","close":6565.6797},{"date":"2018-02-12","close":6649.4263},{"date":"2018-02-13","close":6523.8062},{"date":"2018-02-14","close":6599.1787},{"date":"2018-02-19","close":6708.0479},{"date":"2018-02-20","close":6682.9243},{"date":"2018-02-21","close":6641.0513},{"date":"2018-02-22","close":6599.1787},{"date":"2018-02-23","close":6574.0547},{"date":"2018-02-26","close":6565.6797},{"date":"2018-02-27","close":6523.8062},{"date":"2018-02-28","close":6507.0576},{"date":"2018-03-02","close":6440.0615},{"date":"2018-03-05","close":6364.6899},{"date":"2018-03-06","close":6481.9346},{"date":"2018-03-07","close":6498.6826},{"date":"2018-03-08","close":6498.6826},{"date":"2018-03-09","close":6548.9307},{"date":"2018-03-12","close":6557.3057},{"date":"2018-03-13","close":6548.9307},{"date":"2018-03-14","close":6565.6797},{"date":"2018-03-15","close":6548.9307},{"date":"2018-03-16","close":6565.6797},{"date":"2018-03-19","close":6574.0547},{"date":"2018-03-20","close":6515.4326},{"date":"2018-03-21","close":6532.1816},{"date":"2018-03-22","close":6548.9307},{"date":"2018-03-23","close":6498.6826},{"date":"2018-03-26","close":6523.8062},{"date":"2018-03-27","close":6565.6797},{"date":"2018-03-28","close":6523.8062},{"date":"2018-03-29","close":6540.5562},{"date":"2018-03-30","close":6599.1787},{"date":"2018-04-02","close":6582.4297},{"date":"2018-04-03","close":6607.5527},{"date":"2018-04-04","close":6515.4326},{"date":"2018-04-05","close":6523.8062},{"date":"2018-04-06","close":6532.1816},{"date":"2018-04-09","close":6532.1816},{"date":"2018-04-10","close":6515.4326},{"date":"2018-04-11","close":6515.4326},{"date":"2018-04-12","close":6674.5498},{"date":"2018-04-13","close":6682.9243},{"date":"2018-04-16","close":6666.1743},{"date":"2018-04-17","close":6557.3057},{"date":"2018-04-18","close":6523.8062},{"date":"2018-04-19","close":6607.5527},{"date":"2018-04-20","close":6632.6768},{"date":"2018-04-23","close":6691.2979},{"date":"2018-04-24","close":6691.2979},{"date":"2018-04-25","close":6691.2979},{"date":"2018-04-26","close":6674.5498},{"date":"2018-04-27","close":6674.5498},{"date":"2018-04-30","close":6758.2954},{"date":"2018-05-02","close":6825.292},{"date":"2018-05-03","close":6708.0479},{"date":"2018-05-04","close":6766.6699},{"date":"2018-05-08","close":6783.4189},{"date":"2018-05-09","close":6867.165},{"date":"2018-05-10","close":6816.917},{"date":"2018-05-11","close":6699.6733},{"date":"2018-05-14","close":6800.1685},{"date":"2018-05-15","close":6883.9141},{"date":"2018-05-16","close":6842.041},{"date":"2018-05-17","close":6775.0449},{"date":"2018-05-18","close":6892.2886},{"date":"2018-05-21","close":6842.041},{"date":"2018-05-23","close":6867.165},{"date":"2018-05-24","close":6858.7905},{"date":"2018-05-25","close":6724.7974},{"date":"2018-05-28","close":6708.0479},{"date":"2018-05-29","close":6716.4224},{"date":"2018-05-30","close":6808.543},{"date":"2018-05-31","close":6783.4189},{"date":"2018-06-01","close":6833.6665},{"date":"2018-06-04","close":6883.9141},{"date":"2018-06-05","close":6800.1685},{"date":"2018-06-07","close":6842.041},{"date":"2018-06-08","close":6842.041},{"date":"2018-06-11","close":7034.6572},{"date":"2018-06-12","close":6909.0381},{"date":"2018-06-14","close":6858.7905},{"date":"2018-06-15","close":6825.292},{"date":"2018-06-18","close":6791.7935},{"date":"2018-06-19","close":6699.6733},{"date":"2018-06-20","close":6775.0449},{"date":"2018-06-21","close":6741.5464},{"date":"2018-06-22","close":6657.8003},{"date":"2018-06-25","close":6733.1714},{"date":"2018-06-26","close":6641.0513},{"date":"2018-06-27","close":6515.4326},{"date":"2018-06-28","close":6515.4326},{"date":"2018-06-29","close":6523.8062},{"date":"2018-07-02","close":6373.0645},{"date":"2018-07-03","close":6481.9346},{"date":"2018-07-04","close":6356.3149},{"date":"2018-07-05","close":6280.9443},{"date":"2018-07-06","close":6331.1914},{"date":"2018-07-09","close":6172.0742},{"date":"2018-07-10","close":6272.5698},{"date":"2018-07-11","close":6213.9473},{"date":"2018-07-12","close":6347.9404},{"date":"2018-07-13","close":6339.5664},{"date":"2018-07-16","close":6264.1943},{"date":"2018-07-17","close":6289.3188},{"date":"2018-07-18","close":6222.3213},{"date":"2018-07-19","close":6172.0742},{"date":"2018-07-20","close":6163.6992},{"date":"2018-07-23","close":6046.4546},{"date":"2018-07-24","close":6105.0771},{"date":"2018-07-25","close":6004.582},{"date":"2018-07-26","close":6038.0806},{"date":"2018-07-27","close":6054.8291},{"date":"2018-07-30","close":5987.833},{"date":"2018-07-31","close":5979.458},{"date":"2018-08-01","close":6012.9575},{"date":"2018-08-02","close":6038.0806},{"date":"2018-08-03","close":6071.5786},{"date":"2018-08-06","close":6113.4517},{"date":"2018-08-07","close":6188.8232},{"date":"2018-08-08","close":6188.8232},{"date":"2018-08-09","close":6130.2012},{"date":"2018-08-10","close":6138.5757},{"date":"2018-08-13","close":6054.8291},{"date":"2018-08-14","close":6071.5786},{"date":"2018-08-16","close":6029.7056},{"date":"2018-08-17","close":6105.0771},{"date":"2018-08-20","close":6088.3281},{"date":"2018-08-21","close":6038.0806},{"date":"2018-08-22","close":6063.2046},{"date":"2018-08-23","close":6063.2046},{"date":"2018-08-24","close":6130.2012},{"date":"2018-08-27","close":6063.2046},{"date":"2018-08-28","close":6038.0806},{"date":"2018-08-29","close":6071.5786},{"date":"2018-08-30","close":6071.5786},{"date":"2018-08-31","close":6063.2046},{"date":"2018-09-03","close":6012.9575},{"date":"2018-09-04","close":6096.7021},{"date":"2018-09-05","close":6071.5786},{"date":"2018-09-06","close":6071.5786},{"date":"2018-09-07","close":6063.2046},{"date":"2018-09-10","close":6130.2012},{"date":"2018-09-11","close":6146.9502},{"date":"2018-09-12","close":6063.2046},{"date":"2018-09-13","close":6113.4517},{"date":"2018-09-14","close":6197.1978},{"date":"2018-09-17","close":6163.6992},{"date":"2018-09-18","close":6163.6992},{"date":"2018-09-19","close":6096.7021},{"date":"2018-09-20","close":6063.2046},{"date":"2018-09-21","close":6113.4517},{"date":"2018-09-27","close":6096.7021},{"date":"2018-09-28","close":6121.8257},{"date":"2018-10-01","close":6163.6992},{"date":"2018-10-02","close":6113.4517},{"date":"2018-10-04","close":6046.4546},{"date":"2018-10-05","close":6029.7056},{"date":"2018-10-08","close":6071.5786},{"date":"2018-10-10","close":5945.96},{"date":"2018-10-11","close":5661.2241},{"date":"2018-10-12","close":5719.8462},{"date":"2018-10-15","close":5719.8462},{"date":"2018-10-16","close":5853.8398},{"date":"2018-10-17","close":5862.2139},{"date":"2018-10-18","close":5820.3413},{"date":"2018-10-19","close":5761.7188},{"date":"2018-10-22","close":5770.0933},{"date":"2018-10-23","close":5610.9771},{"date":"2018-10-24","close":5644.4746},{"date":"2018-10-25","close":5485.3579},{"date":"2018-10-26","close":5376.4883},{"date":"2018-10-29","close":5242.4941},{"date":"2018-10-30","close":5150.374},{"date":"2018-10-31","close":5208.9961},{"date":"2018-11-01","close":5384.8628},{"date":"2018-11-02","close":5435.1104},{"date":"2018-11-05","close":5376.4883},{"date":"2018-11-06","close":5426.7363},{"date":"2018-11-07","close":5401.6123},{"date":"2018-11-08","close":5493.7319},{"date":"2018-11-09","close":5426.7363},{"date":"2018-11-12","close":5401.6123},{"date":"2018-11-13","close":5317.8657},{"date":"2018-11-14","close":5426.7363},{"date":"2018-11-15","close":5359.7383},{"date":"2018-11-16","close":5468.6084},{"date":"2018-11-19","close":5468.6084},{"date":"2018-11-20","close":5384.8628},{"date":"2018-11-21","close":5426.7363},{"date":"2018-11-22","close":5401.6123},{"date":"2018-11-23","close":5384.8628},{"date":"2018-11-26","close":5326.2402},{"date":"2018-11-27","close":5326.2402},{"date":"2018-11-28","close":5393.2368},{"date":"2018-11-29","close":5359.7383},{"date":"2018-11-30","close":5384.8628},{"date":"2018-12-03","close":5426.7363},{"date":"2018-12-04","close":5351.3647},{"date":"2018-12-05","close":5334.6152},{"date":"2018-12-06","close":5284.3677},{"date":"2018-12-07","close":5309.4912},{"date":"2018-12-10","close":5292.7417},{"date":"2018-12-11","close":5317.8657},{"date":"2018-12-12","close":5317.8657},{"date":"2018-12-13","close":5368.1128},{"date":"2018-12-14","close":5326.2402},{"date":"2018-12-17","close":5376.4883},{"date":"2018-12-18","close":5351.3647},{"date":"2018-12-19","close":5443.4854},{"date":"2018-12-20","close":5435.1104},{"date":"2018-12-21","close":5468.6084},{"date":"2018-12-24","close":5401.6123},{"date":"2018-12-26","close":5368.1128},{"date":"2018-12-27","close":5542.4023},{"date":"2018-12-28","close":5542.4023},{"date":"2019-01-02","close":5463.9722},{"date":"2019-01-03","close":5385.542},{"date":"2019-01-04","close":5481.4014},{"date":"2019-01-07","close":5420.4009},{"date":"2019-01-08","close":5394.2573},{"date":"2019-01-09","close":5402.9722},{"date":"2019-01-10","close":5420.4009},{"date":"2019-01-11","close":5420.4009},{"date":"2019-01-14","close":5385.542},{"date":"2019-01-15","close":5385.542},{"date":"2019-01-16","close":5402.9722},{"date":"2019-01-17","close":5437.8291},{"date":"2019-01-18","close":5463.9722},{"date":"2019-01-21","close":5585.9751},{"date":"2019-01-22","close":5551.1172},{"date":"2019-01-23","close":5551.1172},{"date":"2019-01-24","close":5577.2607},{"date":"2019-01-25","close":5577.2607},{"date":"2019-01-28","close":5620.8335},{"date":"2019-01-29","close":5594.6899},{"date":"2019-01-30","close":5646.9766},{"date":"2019-01-31","close":5655.6909},{"date":"2019-02-01","close":5673.1201},{"date":"2019-02-07","close":5690.5488},{"date":"2019-02-08","close":5699.2632},{"date":"2019-02-11","close":5673.1201},{"date":"2019-02-12","close":5673.1201},{"date":"2019-02-13","close":5716.6924},{"date":"2019-02-14","close":5673.1201},{"date":"2019-02-15","close":5664.4058},{"date":"2019-02-18","close":5655.6909},{"date":"2019-02-19","close":5699.2632},{"date":"2019-02-20","close":5699.2632},{"date":"2019-02-21","close":5707.978},{"date":"2019-02-22","close":5742.8354},{"date":"2019-02-25","close":5760.2642},{"date":"2019-02-26","close":5716.6924},{"date":"2019-02-27","close":5786.4077},{"date":"2019-02-28","close":5829.9805},{"date":"2019-03-04","close":5925.8389},{"date":"2019-03-05","close":5925.8389},{"date":"2019-03-06","close":5986.8413},{"date":"2019-03-07","close":6065.2715},{"date":"2019-03-08","close":6047.8418},{"date":"2019-03-11","close":5969.4116},{"date":"2019-03-12","close":5821.2661},{"date":"2019-03-13","close":5873.5532},{"date":"2019-03-14","close":5899.6958},{"date":"2019-03-15","close":5882.2676},{"date":"2019-03-18","close":5960.6973},{"date":"2019-03-19","close":5925.8389},{"date":"2019-03-20","close":5812.5518},{"date":"2019-03-21","close":5882.2676},{"date":"2019-03-22","close":5856.123},{"date":"2019-03-25","close":5699.2632},{"date":"2019-03-26","close":5742.8354},{"date":"2019-03-27","close":5882.2676},{"date":"2019-03-28","close":5838.6948},{"date":"2019-03-29","close":5925.8389},{"date":"2019-04-01","close":6065.2715},{"date":"2019-04-02","close":6230.8457},{"date":"2019-04-03","close":6309.2759},{"date":"2019-04-04","close":6317.9907},{"date":"2019-04-05","close":6387.7061},{"date":"2019-04-08","close":6439.9927},{"date":"2019-04-09","close":6448.7075},{"date":"2019-04-10","close":6457.4229},{"date":"2019-04-11","close":6527.1382},{"date":"2019-04-12","close":6579.4248},{"date":"2019-04-15","close":6596.854},{"date":"2019-04-16","close":6675.2842},{"date":"2019-04-17","close":6858.2881},{"date":"2019-04-18","close":6710.1416},{"date":"2019-04-19","close":6771.1436},{"date":"2019-04-22","close":6771.1436},{"date":"2019-04-23","close":7015.1484},{"date":"2019-04-24","close":6945.4321},{"date":"2019-04-25","close":6840.8594},{"date":"2019-04-26","close":6814.7158},{"date":"2019-04-29","close":6875.7163},{"date":"2019-04-30","close":6971.5762},{"date":"2019-05-02","close":6928.0034},{"date":"2019-05-03","close":6945.4321},{"date":"2019-05-07","close":6962.8613},{"date":"2019-05-08","close":6971.5762},{"date":"2019-05-09","close":6936.7178},{"date":"2019-05-10","close":6832.1445},{"date":"2019-05-13","close":6797.2861},{"date":"2019-05-14","close":6884.4312},{"date":"2019-05-15","close":6928.0034},{"date":"2019-05-16","close":6893.145},{"date":"2019-05-17","close":6962.8613},{"date":"2019-05-20","close":6893.145},{"date":"2019-05-21","close":6840.8594},{"date":"2019-05-22","close":6832.1445},{"date":"2019-05-23","close":6840.8594},{"date":"2019-05-24","close":6832.1445},{"date":"2019-05-27","close":6840.8594},{"date":"2019-05-28","close":6893.145},{"date":"2019-05-29","close":6867.002},{"date":"2019-05-30","close":6875.7163},{"date":"2019-05-31","close":6919.2891},{"date":"2019-06-03","close":6849.5737},{"date":"2019-06-04","close":6867.002},{"date":"2019-06-05","close":6971.5762},{"date":"2019-06-07","close":6936.7178},{"date":"2019-06-10","close":6910.5747},{"date":"2019-06-11","close":6962.8613},{"date":"2019-06-12","close":7215.5811},{"date":"2019-06-13","close":7241.7251},{"date":"2019-06-14","close":7259.1533},{"date":"2019-06-17","close":7233.0103},{"date":"2019-06-18","close":7189.4375},{"date":"2019-06-19","close":7067.4351},{"date":"2019-06-20","close":7180.7227},{"date":"2019-06-21","close":7189.4375},{"date":"2019-06-24","close":7154.5801},{"date":"2019-06-25","close":7128.437},{"date":"2019-06-26","close":6936.7178},{"date":"2019-06-27","close":7006.4331},{"date":"2019-06-28","close":6971.5762},{"date":"2019-07-01","close":6840.8594},{"date":"2019-07-02","close":6945.4321},{"date":"2019-07-03","close":6971.5762},{"date":"2019-07-04","close":6832.1445},{"date":"2019-07-05","close":6954.1475},{"date":"2019-07-08","close":6884.4312},{"date":"2019-07-09","close":6858.2881},{"date":"2019-07-10","close":6771.1436},{"date":"2019-07-11","close":6771.1436},{"date":"2019-07-12","close":6745.0},{"date":"2019-07-15","close":6753.7144},{"date":"2019-07-16","close":6806.0005},{"date":"2019-07-17","close":6762.4287},{"date":"2019-07-18","close":6605.5674},{"date":"2019-07-19","close":6561.9956},{"date":"2019-07-22","close":6919.2891},{"date":"2019-07-23","close":6745.0},{"date":"2019-07-24","close":6771.1436},{"date":"2019-07-25","close":6736.2852},{"date":"2019-07-26","close":6753.7144},{"date":"2019-07-29","close":6701.4277},{"date":"2019-07-30","close":6701.4277},{"date":"2019-07-31","close":6779.8579},{"date":"2019-08-01","close":6771.1436},{"date":"2019-08-02","close":6544.5674},{"date":"2019-08-05","close":6614.2827},{"date":"2019-08-06","close":6614.2827},{"date":"2019-08-07","close":6666.5693},{"date":"2019-08-08","close":6762.4287},{"date":"2019-08-09","close":6797.2861},{"date":"2019-08-12","close":6762.4287},{"date":"2019-08-13","close":6971.5762},{"date":"2019-08-14","close":6631.7114},{"date":"2019-08-16","close":6692.7129},{"date":"2019-08-19","close":6605.5674},{"date":"2019-08-20","close":6736.2852},{"date":"2019-08-21","close":6745.0},{"date":"2019-08-22","close":6614.2827},{"date":"2019-08-23","close":6701.4277},{"date":"2019-08-26","close":6710.1416},{"date":"2019-08-27","close":6753.7144},{"date":"2019-08-28","close":6631.7114},{"date":"2019-08-29","close":6622.9971},{"date":"2019-08-30","close":6657.855},{"date":"2019-09-02","close":6631.7114},{"date":"2019-09-03","close":6500.9941},{"date":"2019-09-04","close":6553.2812},{"date":"2019-09-05","close":6622.9971},{"date":"2019-09-06","close":6710.1416},{"date":"2019-09-09","close":6692.7129},{"date":"2019-09-10","close":6535.8521},{"date":"2019-09-11","close":6640.4258},{"date":"2019-09-16","close":6692.7129},{"date":"2019-09-17","close":6753.7144},{"date":"2019-09-18","close":6832.1445},{"date":"2019-09-19","close":6832.1445},{"date":"2019-09-20","close":6867.002},{"date":"2019-09-23","close":6971.5762},{"date":"2019-09-24","close":6806.0005},{"date":"2019-09-25","close":6753.7144},{"date":"2019-09-26","close":6718.8555},{"date":"2019-09-27","close":6797.2861},{"date":"2019-09-30","close":6788.5713},{"date":"2019-10-01","close":6710.1416},{"date":"2019-10-02","close":6736.2852},{"date":"2019-10-04","close":6657.855},{"date":"2019-10-07","close":6727.5703},{"date":"2019-10-08","close":6579.4248},{"date":"2019-10-10","close":6649.1406},{"date":"2019-10-11","close":6710.1416},{"date":"2019-10-14","close":6640.4258},{"date":"2019-10-15","close":6779.8579},{"date":"2019-10-16","close":6867.002},{"date":"2019-10-17","close":6762.4287},{"date":"2019-10-18","close":6858.2881},{"date":"2019-10-21","close":6710.1416},{"date":"2019-10-22","close":6727.5703},{"date":"2019-10-23","close":6823.4292},{"date":"2019-10-24","close":6867.002},{"date":"2019-10-25","close":6875.7163},{"date":"2019-10-28","close":6875.7163},{"date":"2019-10-29","close":6867.002},{"date":"2019-10-30","close":6753.7144},{"date":"2019-10-31","close":6806.0005},{"date":"2019-11-01","close":6919.2891},{"date":"2019-11-04","close":6954.1475},{"date":"2019-11-05","close":6954.1475},{"date":"2019-11-06","close":6858.2881},{"date":"2019-11-07","close":6832.1445},{"date":"2019-11-08","close":6814.7158},{"date":"2019-11-11","close":6840.8594},{"date":"2019-11-12","close":6823.4292},{"date":"2019-11-13","close":6797.2861},{"date":"2019-11-14","close":6858.2881},{"date":"2019-11-15","close":6867.002},{"date":"2019-11-18","close":6762.4287},{"date":"2019-11-19","close":6753.7144},{"date":"2019-11-20","close":6788.5713},{"date":"2019-11-21","close":6797.2861},{"date":"2019-11-22","close":6779.8579},{"date":"2019-11-25","close":6919.2891},{"date":"2019-11-26","close":6806.0005},{"date":"2019-11-27","close":6893.145},{"date":"2019-11-28","close":6745.0},{"date":"2019-11-29","close":6823.4292},{"date":"2019-12-02","close":6858.2881},{"date":"2019-12-03","close":6884.4312},{"date":"2019-12-04","close":6884.4312},{"date":"2019-12-05","close":6901.8599},{"date":"2019-12-06","close":6910.5747},{"date":"2019-12-09","close":6901.8599},{"date":"2019-12-10","close":6849.5737},{"date":"2019-12-11","close":6849.5737},{"date":"2019-12-12","close":6771.1436},{"date":"2019-12-13","close":6771.1436},{"date":"2019-12-16","close":6989.0049},{"date":"2019-12-17","close":7050.0059},{"date":"2019-12-18","close":7041.2915},{"date":"2019-12-19","close":7032.5776},{"date":"2019-12-20","close":7093.5781},{"date":"2019-12-23","close":7111.0073},{"date":"2019-12-24","close":7389.8706},{"date":"2019-12-26","close":7259.1533},{"date":"2019-12-27","close":7384.9307},{"date":"2019-12-30","close":7483.7563},{"date":"2020-01-02","close":7402.8994},{"date":"2020-01-03","close":7402.8994},{"date":"2020-01-06","close":7402.8994},{"date":"2020-01-07","close":7322.0415},{"date":"2020-01-08","close":7375.9468},{"date":"2020-01-09","close":7223.2173},{"date":"2020-01-10","close":7016.583},{"date":"2020-01-13","close":7097.439},{"date":"2020-01-14","close":7259.1533},{"date":"2020-01-15","close":7322.0415},{"date":"2020-01-16","close":7420.8672},{"date":"2020-01-17","close":7474.772},{"date":"2020-01-20","close":7313.0581},{"date":"2020-01-21","close":7411.8833},{"date":"2020-01-22","close":7340.0103},{"date":"2020-01-23","close":7393.915},{"date":"2020-01-28","close":7295.0898},{"date":"2020-01-29","close":7304.0742},{"date":"2020-01-30","close":7295.0898},{"date":"2020-01-31","close":7348.9946},{"date":"2020-02-03","close":7295.0898},{"date":"2020-02-04","close":7187.2803},{"date":"2020-02-05","close":7295.0898},{"date":"2020-02-06","close":7286.1064},{"date":"2020-02-07","close":7187.2803},{"date":"2020-02-10","close":7187.2803},{"date":"2020-02-11","close":7250.1699},{"date":"2020-02-12","close":7277.1216},{"date":"2020-02-13","close":7277.1216},{"date":"2020-02-14","close":7286.1064},{"date":"2020-02-17","close":7196.2651},{"date":"2020-02-18","close":7259.1533},{"date":"2020-02-19","close":7277.1216},{"date":"2020-02-20","close":7277.1216},{"date":"2020-02-21","close":7187.2803},{"date":"2020-02-24","close":7142.3599},{"date":"2020-02-25","close":7268.1367},{"date":"2020-02-26","close":7331.0259},{"date":"2020-02-27","close":7286.1064},{"date":"2020-02-28","close":7169.313},{"date":"2020-03-02","close":7313.0581},{"date":"2020-03-03","close":7447.8188},{"date":"2020-03-04","close":7483.7563},{"date":"2020-03-05","close":7492.7402},{"date":"2020-03-06","close":7627.501},{"date":"2020-03-09","close":7627.501},{"date":"2020-03-10","close":7672.4229},{"date":"2020-03-11","close":7546.645},{"date":"2020-03-12","close":7546.645},{"date":"2020-03-13","close":7474.772},{"date":"2020-03-16","close":7609.5332},{"date":"2020-03-17","close":7600.5493},{"date":"2020-03-18","close":7654.4541},{"date":"2020-03-19","close":7501.7236},{"date":"2020-03-20","close":7708.3579},{"date":"2020-03-23","close":7681.4058},{"date":"2020-03-24","close":7726.3271},{"date":"2020-03-25","close":7771.2471},{"date":"2020-03-26","close":7906.0073},{"date":"2020-03-27","close":7861.0884},{"date":"2020-03-30","close":7672.4229},{"date":"2020-03-31","close":7968.8979},{"date":"2020-04-01","close":8130.6108},{"date":"2020-04-02","close":8139.5942},{"date":"2020-04-03","close":8211.4688},{"date":"2020-04-06","close":8534.8955},{"date":"2020-04-07","close":8633.7207},{"date":"2020-04-08","close":8507.9434},{"date":"2020-04-09","close":8507.9434},{"date":"2020-04-10","close":8732.5459},{"date":"2020-04-13","close":9343.4658},{"date":"2020-04-14","close":8948.1641},{"date":"2020-04-16","close":8705.5938},{"date":"2020-04-17","close":8624.7373},{"date":"2020-04-20","close":8759.498},{"date":"2020-04-21","close":8831.3711},{"date":"2020-04-22","close":8732.5459},{"date":"2020-04-23","close":8588.7998},{"date":"2020-04-24","close":8615.7529},{"date":"2020-04-27","close":8759.498},{"date":"2020-04-28","close":8687.625},{"date":"2020-04-29","close":8687.625},{"date":"2020-05-04","close":8786.4502},{"date":"2020-05-06","close":8822.3877},{"date":"2020-05-07","close":8741.5303},{"date":"2020-05-08","close":8831.3711},{"date":"2020-05-11","close":8948.1641},{"date":"2020-05-12","close":8894.2598},{"date":"2020-05-13","close":8966.1318},{"date":"2020-05-14","close":8948.1641},{"date":"2020-05-15","close":9163.7832},{"date":"2020-05-18","close":8984.1016},{"date":"2020-05-19","close":9298.5459},{"date":"2020-05-20","close":9343.4658},{"date":"2020-05-21","close":9523.1475},{"date":"2020-05-22","close":9792.6699},{"date":"2020-05-25","close":10062.1934},{"date":"2020-05-26","close":9792.6699},{"date":"2020-05-27","close":9882.5117},{"date":"2020-05-28","close":9882.5117},{"date":"2020-05-29","close":10107.1133},{"date":"2020-06-01","close":9612.9873},{"date":"2020-06-02","close":9882.5117},{"date":"2020-06-03","close":9747.748},{"date":"2020-06-04","close":10017.2734},{"date":"2020-06-05","close":10107.1133},{"date":"2020-06-08","close":10152.0332},{"date":"2020-06-09","close":10780.9209},{"date":"2020-06-10","close":11005.5244},{"date":"2020-06-11","close":11499.6494},{"date":"2020-06-12","close":12712.5029},{"date":"2020-06-15","close":12398.0586},{"date":"2020-06-16","close":12038.6953},{"date":"2020-06-17","close":11948.8535},{"date":"2020-06-18","close":11544.5703},{"date":"2020-06-19","close":11724.251},{"date":"2020-06-22","close":11948.8535},{"date":"2020-06-23","close":11948.8535},{"date":"2020-06-24","close":12038.6953},{"date":"2020-06-25","close":11903.9346},{"date":"2020-06-26","close":12038.6953},{"date":"2020-06-29","close":11544.5703},{"date":"2020-06-30","close":12083.6152},{"date":"2020-07-01","close":11948.8535},{"date":"2020-07-02","close":11859.0137},{"date":"2020-07-03","close":11814.0928},{"date":"2020-07-06","close":11948.8535},{"date":"2020-07-07","close":12128.5361},{"date":"2020-07-08","close":12218.3779},{"date":"2020-07-09","close":12083.6152},{"date":"2020-07-10","close":12218.3779},{"date":"2020-07-13","close":12308.2178},{"date":"2020-07-14","close":12398.0586},{"date":"2020-07-15","close":12577.7412},{"date":"2020-07-16","close":12487.9004},{"date":"2020-07-17","close":12442.9795},{"date":"2020-07-20","close":12353.1387},{"date":"2020-07-21","close":12353.1387},{"date":"2020-07-22","close":12487.9004},{"date":"2020-07-23","close":12308.2178},{"date":"2020-07-24","close":12308.2178},{"date":"2020-07-27","close":12398.0586},{"date":"2020-07-28","close":12577.7412},{"date":"2020-07-29","close":12937.1055},{"date":"2020-07-30","close":13026.9473},{"date":"2020-07-31","close":13116.7871},{"date":"2020-08-03","close":12757.4229},{"date":"2020-08-04","close":12802.3438},{"date":"2020-08-05","close":12847.2646},{"date":"2020-08-06","close":12712.5029},{"date":"2020-08-07","close":12847.2646},{"date":"2020-08-10","close":12712.5029},{"date":"2020-08-11","close":12802.3438},{"date":"2020-08-12","close":12802.3438},{"date":"2020-08-13","close":12712.5029},{"date":"2020-08-14","close":12802.3438},{"date":"2020-08-18","close":12892.1846},{"date":"2020-08-19","close":13116.7871},{"date":"2020-08-20","close":13431.2305},{"date":"2020-08-21","close":13835.5137},{"date":"2020-08-24","close":13700.7549},{"date":"2020-08-25","close":13835.5137},{"date":"2020-08-26","close":13925.3564},{"date":"2020-08-27","close":13925.3564},{"date":"2020-08-28","close":14239.7998},{"date":"2020-08-31","close":14329.6406},{"date":"2020-09-01","close":14509.3232},{"date":"2020-09-02","close":14913.6074},{"date":"2020-09-03","close":15228.0508},{"date":"2020-09-04","close":15228.0508},{"date":"2020-09-07","close":15003.4473},{"date":"2020-09-08","close":15093.29},{"date":"2020-09-09","close":15138.21},{"date":"2020-09-10","close":15407.7334},{"date":"2020-09-11","close":15228.0508},{"date":"2020-09-14","close":15048.3691},{"date":"2020-09-15","close":14913.6074},{"date":"2020-09-16","close":15272.9717},{"date":"2020-09-17","close":15722.1768},{"date":"2020-09-18","close":16216.3027},{"date":"2020-09-21","close":16485.8242},{"date":"2020-09-22","close":16126.4619},{"date":"2020-09-23","close":16755.3477},{"date":"2020-09-24","close":16845.1895},{"date":"2020-09-25","close":17384.2344},{"date":"2020-09-28","close":17474.0762},{"date":"2020-09-29","close":17384.2344},{"date":"2020-10-05","close":17518.9961},{"date":"2020-10-06","close":17518.9961},{"date":"2020-10-07","close":17833.4375},{"date":"2020-10-08","close":18866.6094},{"date":"2020-10-12","close":18821.6914},{"date":"2020-10-13","close":20214.2266},{"date":"2020-10-14","close":19989.627},{"date":"2020-10-15","close":19944.7031},{"date":"2020-10-16","close":20079.4648},{"date":"2020-10-19","close":20169.3047},{"date":"2020-10-20","close":20259.1484},{"date":"2020-10-21","close":20528.6699},{"date":"2020-10-22","close":20618.5117},{"date":"2020-10-23","close":20843.1152},{"date":"2020-10-26","close":20438.8301},{"date":"2020-10-27","close":20124.3867},{"date":"2020-10-28","close":20528.6699},{"date":"2020-10-29","close":20573.5879},{"date":"2020-10-30","close":20618.5117},{"date":"2020-11-02","close":20438.8301},{"date":"2020-11-03","close":20259.1484},{"date":"2020-11-04","close":20708.3535},{"date":"2020-11-05","close":20438.8301},{"date":"2020-11-06","close":20753.2734},{"date":"2020-11-09","close":20348.9902},{"date":"2020-11-10","close":21067.7188},{"date":"2020-11-11","close":20932.957},{"date":"2020-11-12","close":21022.793},{"date":"2020-11-13","close":20304.0664},{"date":"2020-11-16","close":20663.4316},{"date":"2020-11-17","close":21067.7188},{"date":"2020-11-18","close":21696.6035},{"date":"2020-11-19","close":21876.2832},{"date":"2020-11-20","close":21921.2051},{"date":"2020-11-23","close":21921.2051},{"date":"2020-11-24","close":22011.0488},{"date":"2020-11-25","close":21921.2051},{"date":"2020-11-26","close":21966.127},{"date":"2020-11-27","close":21966.127},{"date":"2020-11-30","close":22011.0488},{"date":"2020-12-01","close":21741.5215},{"date":"2020-12-02","close":22145.8086},{"date":"2020-12-03","close":22370.4121},{"date":"2020-12-04","close":22145.8086},{"date":"2020-12-07","close":22460.25},{"date":"2020-12-08","close":22505.1738},{"date":"2020-12-09","close":22595.0137},{"date":"2020-12-10","close":22639.9355},{"date":"2020-12-11","close":22684.8555},{"date":"2020-12-14","close":22235.6484},{"date":"2020-12-15","close":21831.3652},{"date":"2020-12-16","close":21876.2832},{"date":"2020-12-17","close":21921.2051},{"date":"2020-12-18","close":21966.127},{"date":"2020-12-21","close":22011.0488},{"date":"2020-12-22","close":21876.2832},{"date":"2020-12-23","close":21831.3652},{"date":"2020-12-24","close":21831.3652},{"date":"2020-12-28","close":21786.4473},{"date":"2020-12-29","close":22331.1035},{"date":"2020-12-30","close":22467.2695},{"date":"2021-01-04","close":23011.9316},{"date":"2021-01-05","close":23601.9824},{"date":"2021-01-06","close":24600.5273},{"date":"2021-01-07","close":24782.082},{"date":"2021-01-08","close":25009.0254},{"date":"2021-01-11","close":25235.9648},{"date":"2021-01-12","close":25417.5195},{"date":"2021-01-13","close":25145.1875},{"date":"2021-01-14","close":24872.8574},{"date":"2021-01-15","close":24963.6348},{"date":"2021-01-18","close":24736.6914},{"date":"2021-01-19","close":24691.3047},{"date":"2021-01-20","close":24691.3047},{"date":"2021-01-21","close":24555.1387},{"date":"2021-01-22","close":24600.5273},{"date":"2021-01-25","close":24827.4668},{"date":"2021-01-26","close":24918.2461},{"date":"2021-01-27","close":24963.6348},{"date":"2021-01-28","close":25009.0254},{"date":"2021-01-29","close":25099.7988},{"date":"2021-02-01","close":24963.6348},{"date":"2021-02-02","close":24963.6348},{"date":"2021-02-03","close":25009.0254},{"date":"2021-02-04","close":25054.4102},{"date":"2021-02-05","close":25054.4102},{"date":"2021-02-08","close":25009.0254},{"date":"2021-02-09","close":25099.7988},{"date":"2021-02-10","close":25145.1875},{"date":"2021-02-15","close":24963.6348},{"date":"2021-02-16","close":25099.7988},{"date":"2021-02-17","close":25190.5762},{"date":"2021-02-18","close":25372.1309},{"date":"2021-02-19","close":25508.2949},{"date":"2021-02-22","close":25508.2949},{"date":"2021-02-23","close":25689.8496},{"date":"2021-02-24","close":25780.625},{"date":"2021-02-25","close":25644.4629},{"date":"2021-02-26","close":25644.4629},{"date":"2021-03-02","close":25145.1875},{"date":"2021-03-03","close":24101.2539},{"date":"2021-03-04","close":24192.0312},{"date":"2021-03-05","close":24418.9727},{"date":"2021-03-08","close":24146.6406},{"date":"2021-03-09","close":23511.2031},{"date":"2021-03-10","close":23965.0898},{"date":"2021-03-11","close":24464.3613},{"date":"2021-03-12","close":24827.4668},{"date":"2021-03-15","close":25235.9648},{"date":"2021-03-16","close":25553.6816},{"date":"2021-03-17","close":25689.8496},{"date":"2021-03-18","close":25871.4023},{"date":"2021-03-19","close":26052.957},{"date":"2021-03-22","close":25826.0137},{"date":"2021-03-23","close":25916.791},{"date":"2021-03-24","close":25962.1797},{"date":"2021-03-25","close":25871.4023},{"date":"2021-03-26","close":25462.9062},{"date":"2021-03-29","close":25644.4629},{"date":"2021-03-30","close":25871.4023},{"date":"2021-03-31","close":26370.6777},{"date":"2021-04-01","close":26779.1719},{"date":"2021-04-02","close":27278.4434},{"date":"2021-04-05","close":27233.0547},{"date":"2021-04-06","close":27414.6094},{"date":"2021-04-07","close":27187.668},{"date":"2021-04-08","close":27278.4434},{"date":"2021-04-09","close":27323.8301},{"date":"2021-04-12","close":27414.6094},{"date":"2021-04-13","close":28367.7676},{"date":"2021-04-14","close":28367.7676},{"date":"2021-04-15","close":28140.8242},{"date":"2021-04-16","close":28685.4824},{"date":"2021-04-19","close":28594.709},{"date":"2021-04-20","close":28685.4824},{"date":"2021-04-21","close":28821.6504},{"date":"2021-04-22","close":29048.5918},{"date":"2021-04-23","close":29320.9238},{"date":"2021-04-26","close":30001.748},{"date":"2021-04-27","close":31408.791},{"date":"2021-04-28","close":30410.2461},{"date":"2021-04-29","close":29820.1953},{"date":"2021-04-30","close":29638.6426},{"date":"2021-05-03","close":29774.8066},{"date":"2021-05-04","close":30727.9629},{"date":"2021-05-06","close":30818.7402},{"date":"2021-05-07","close":31363.4023},{"date":"2021-05-10","close":31454.1777},{"date":"2021-05-11","close":31499.5664},{"date":"2021-05-12","close":30137.9141},{"date":"2021-05-13","close":30274.0801},{"date":"2021-05-14","close":31091.0703},{"date":"2021-05-17","close":31318.0137},{"date":"2021-05-18","close":31000.2949},{"date":"2021-05-20","close":30773.3535},{"date":"2021-05-21","close":30954.9062},{"date":"2021-05-24","close":31318.0137},{"date":"2021-05-25","close":31544.957},{"date":"2021-05-26","close":31635.7344},{"date":"2021-05-27","close":31908.0625},{"date":"2021-05-28","close":31998.8418},{"date":"2021-05-31","close":31953.4473},{"date":"2021-06-01","close":31771.8984},{"date":"2021-06-02","close":31726.5078},{"date":"2021-06-03","close":31953.4473},{"date":"2021-06-04","close":32271.1719},{"date":"2021-06-07","close":32407.3359},{"date":"2021-06-08","close":32543.502},{"date":"2021-06-09","close":32861.2188},{"date":"2021-06-10","close":32861.2188},{"date":"2021-06-11","close":32906.6094},{"date":"2021-06-14","close":33133.5508},{"date":"2021-06-15","close":33042.7734},{"date":"2021-06-16","close":32725.0566},{"date":"2021-06-17","close":32770.4453},{"date":"2021-06-18","close":32770.4453},{"date":"2021-06-21","close":32634.2754},{"date":"2021-06-22","close":32588.8926},{"date":"2021-06-23","close":32770.4453},{"date":"2021-06-24","close":33042.7734},{"date":"2021-06-25","close":33496.6602},{"date":"2021-06-28","close":33950.543},{"date":"2021-06-29","close":34676.7578},{"date":"2021-06-30","close":34722.1445},{"date":"2021-07-01","close":34449.8164},{"date":"2021-07-02","close":34132.0977},{"date":"2021-07-05","close":33950.543},{"date":"2021-07-06","close":33950.543},{"date":"2021-07-07","close":33995.9258},{"date":"2021-07-08","close":34177.4883},{"date":"2021-07-09","close":34313.6484},{"date":"2021-07-12","close":33950.543},{"date":"2021-07-13","close":33723.6016},{"date":"2021-07-14","close":33496.6602},{"date":"2021-07-15","close":33678.2148},{"date":"2021-07-16","close":33768.9844},{"date":"2021-07-19","close":33587.4336},{"date":"2021-07-20","close":33950.543},{"date":"2021-07-21","close":33723.6016},{"date":"2021-07-22","close":34404.4258},{"date":"2021-07-23","close":34585.9805},{"date":"2021-07-26","close":34994.4766},{"date":"2021-07-27","close":35085.2539},{"date":"2021-07-28","close":34903.7031},{"date":"2021-07-29","close":34903.7031},{"date":"2021-07-30","close":34676.7578},{"date":"2021-08-02","close":34812.9219},{"date":"2021-08-03","close":34994.4766},{"date":"2021-08-04","close":34812.9219},{"date":"2021-08-05","close":34585.9805},{"date":"2021-08-06","close":34585.9805},{"date":"2021-08-09","close":34449.8164},{"date":"2021-08-10","close":35221.4141},{"date":"2021-08-11","close":34858.3125},{"date":"2021-08-12","close":34994.4766},{"date":"2021-08-13","close":35085.2539},{"date":"2021-08-17","close":35039.8633},{"date":"2021-08-18","close":34858.3125},{"date":"2021-08-19","close":35039.8633},{"date":"2021-08-20","close":35266.8086},{"date":"2021-08-23","close":35176.0312},{"date":"2021-08-24","close":34903.7031},{"date":"2021-08-25","close":35176.0312},{"date":"2021-08-26","close":35902.2461},{"date":"2021-08-27","close":36174.5781},{"date":"2021-08-30","close":36129.1914},{"date":"2021-08-31","close":35947.6328},{"date":"2021-09-01","close":35675.3008},{"date":"2021-09-02","close":35675.3008},{"date":"2021-09-03","close":35584.5234},{"date":"2021-09-06","close":35357.582},{"date":"2021-09-07","close":35539.1367},{"date":"2021-09-08","close":35539.1367},{"date":"2021-09-09","close":35720.6953},{"date":"2021-09-10","close":35856.8555},{"date":"2021-09-13","close":35539.1367},{"date":"2021-09-14","close":35584.5234},{"date":"2021-09-15","close":35720.6953},{"date":"2021-09-16","close":35993.0195},{"date":"2021-09-17","close":36764.625},{"date":"2021-09-23","close":37082.3477},{"date":"2021-09-24","close":37036.957},{"date":"2021-09-27","close":36900.7891},{"date":"2021-09-28","close":36810.0156},{"date":"2021-09-29","close":36946.1797},{"date":"2021-09-30","close":37808.5625},{"date":"2021-10-01","close":37763.1758},{"date":"2021-10-05","close":37899.3359},{"date":"2021-10-06","close":37899.3359},{"date":"2021-10-07","close":37763.1758},{"date":"2021-10-08","close":38943.2695},{"date":"2021-10-12","close":38716.3281},{"date":"2021-10-13","close":38625.5508},{"date":"2021-10-14","close":38353.2188},{"date":"2021-10-15","close":38443.9961},{"date":"2021-10-18","close":38307.832},{"date":"2021-10-19","close":38489.3867},{"date":"2021-10-20","close":38670.9375},{"date":"2021-10-21","close":38443.9961},{"date":"2021-10-22","close":38580.1641},{"date":"2021-10-25","close":39079.4336},{"date":"2021-10-26","close":39760.2617},{"date":"2021-10-27","close":39533.3164},{"date":"2021-10-28","close":40259.5391},{"date":"2021-10-29","close":40214.1445},{"date":"2021-11-01","close":39987.2031},{"date":"2021-11-02","close":39896.4219},{"date":"2021-11-03","close":40123.3633},{"date":"2021-11-04","close":40259.5391},{"date":"2021-11-05","close":40531.8633},{"date":"2021-11-08","close":40214.1445},{"date":"2021-11-09","close":40168.7578},{"date":"2021-11-10","close":40304.9219},{"date":"2021-11-11","close":40713.418},{"date":"2021-11-12","close":40486.4805},{"date":"2021-11-15","close":40304.9219},{"date":"2021-11-16","close":40259.5391},{"date":"2021-11-17","close":40531.8633},{"date":"2021-11-18","close":40531.8633},{"date":"2021-11-19","close":40304.9219},{"date":"2021-11-22","close":40214.1445},{"date":"2021-11-23","close":40123.3633},{"date":"2021-11-24","close":40168.7578},{"date":"2021-11-25","close":40259.5391},{"date":"2021-11-26","close":40441.0898},{"date":"2021-11-29","close":40259.5391},{"date":"2021-11-30","close":40032.5938},{"date":"2021-12-01","close":40304.9219},{"date":"2021-12-02","close":41212.6914},{"date":"2021-12-03","close":41666.5742},{"date":"2021-12-06","close":42438.1797},{"date":"2021-12-07","close":42211.2344},{"date":"2021-12-08","close":41984.293},{"date":"2021-12-09","close":41984.293},{"date":"2021-12-10","close":42755.8984},{"date":"2021-12-13","close":42665.1211},{"date":"2021-12-14","close":42574.3477},{"date":"2021-12-15","close":42574.3477},{"date":"2021-12-16","close":42347.4062},{"date":"2021-12-17","close":42665.1211},{"date":"2021-12-20","close":42438.1797},{"date":"2021-12-21","close":42302.0156},{"date":"2021-12-22","close":42075.0703},{"date":"2021-12-23","close":42029.6797},{"date":"2021-12-24","close":42075.0703},{"date":"2021-12-27","close":42392.7891},{"date":"2021-12-28","close":42211.2344},{"date":"2021-12-29","close":43078.2773},{"date":"2021-12-30","close":42987.0078},{"date":"2022-01-03","close":47250.0},{"date":"2022-01-04","close":42895.7422},{"date":"2022-01-05","close":42895.7422},{"date":"2022-01-06","close":42941.375},{"date":"2022-01-07","close":43260.8125},{"date":"2022-01-10","close":43717.1484},{"date":"2022-01-11","close":43808.418},{"date":"2022-01-12","close":43717.1484},{"date":"2022-01-13","close":43808.418},{"date":"2022-01-14","close":44127.8555},{"date":"2022-01-17","close":44629.8281},{"date":"2022-01-18","close":44356.0273},{"date":"2022-01-19","close":44173.4883},{"date":"2022-01-20","close":43945.3203},{"date":"2022-01-21","close":44127.8555},{"date":"2022-01-24","close":43945.3203},{"date":"2022-01-25","close":43899.6875},{"date":"2022-01-26","close":43899.6875},{"date":"2022-01-27","close":43671.5156},{"date":"2022-01-28","close":43671.5156},{"date":"2022-02-03","close":43945.3203},{"date":"2022-02-04","close":43808.418},{"date":"2022-02-07","close":43534.6133},{"date":"2022-02-08","close":43534.6133},{"date":"2022-02-09","close":43534.6133},{"date":"2022-02-10","close":44356.0273},{"date":"2022-02-11","close":44812.3594},{"date":"2022-02-14","close":44675.457},{"date":"2022-02-15","close":44994.8945},{"date":"2022-02-16","close":45223.0625},{"date":"2022-02-17","close":45223.0625},{"date":"2022-02-18","close":45451.2305},{"date":"2022-02-21","close":45314.332},{"date":"2022-02-22","close":45314.332},{"date":"2022-02-23","close":45314.332},{"date":"2022-02-24","close":46181.375},{"date":"2022-02-25","close":46637.7148},{"date":"2022-02-28","close":46637.7148},{"date":"2022-03-02","close":46546.4453},{"date":"2022-03-03","close":46363.9102},{"date":"2022-03-04","close":46546.4453},{"date":"2022-03-07","close":46820.2461},{"date":"2022-03-08","close":46363.9102},{"date":"2022-03-10","close":46181.375},{"date":"2022-03-11","close":46546.4453},{"date":"2022-03-14","close":46911.5156},{"date":"2022-03-15","close":46911.5156},{"date":"2022-03-16","close":47459.1211},{"date":"2022-03-17","close":47459.1211},{"date":"2022-03-18","close":49740.8086},{"date":"2022-03-21","close":49740.8086},{"date":"2022-03-22","close":51383.6211},{"date":"2022-03-23","close":52843.9023},{"date":"2022-03-24","close":51657.4297},{"date":"2022-03-25","close":52022.4961},{"date":"2022-03-28","close":51383.6211},{"date":"2022-03-29","close":51109.8203},{"date":"2022-03-30","close":51018.5508},{"date":"2022-03-31","close":51748.6953},{"date":"2022-04-01","close":52843.9023},{"date":"2022-04-04","close":52478.8359},{"date":"2022-04-05","close":52205.0273},{"date":"2022-04-06","close":52296.3008},{"date":"2022-04-07","close":52570.1055},{"date":"2022-04-08","close":52205.0273},{"date":"2022-04-11","close":52113.7617},{"date":"2022-04-12","close":52387.5664},{"date":"2022-04-13","close":51839.9609},{"date":"2022-04-14","close":52570.1055},{"date":"2022-04-15","close":52570.1055},{"date":"2022-04-18","close":53117.7031},{"date":"2022-04-19","close":53482.7812},{"date":"2022-04-20","close":53026.4414},{"date":"2022-04-21","close":53665.3125},{"date":"2022-04-22","close":54486.7188},{"date":"2022-04-25","close":53756.582},{"date":"2022-04-26","close":53665.3125},{"date":"2022-04-27","close":53391.5078},{"date":"2022-04-28","close":53574.043},{"date":"2022-04-29","close":54486.7188},{"date":"2022-05-02","close":53756.582},{"date":"2022-05-03","close":53574.043},{"date":"2022-05-04","close":53847.8477},{"date":"2022-05-06","close":53847.8477},{"date":"2022-05-09","close":58800.0},{"date":"2022-05-10","close":54121.6484},{"date":"2022-05-11","close":53756.582},{"date":"2022-05-12","close":53939.1133},{"date":"2022-05-13","close":54577.9844},{"date":"2022-05-16","close":54669.2539},{"date":"2022-05-17","close":54943.0547},{"date":"2022-05-18","close":56038.2656},{"date":"2022-05-19","close":55673.1992},{"date":"2022-05-20","close":55490.6641},{"date":"2022-05-23","close":55308.125},{"date":"2022-05-24","close":55034.3242},{"date":"2022-05-25","close":55673.1992},{"date":"2022-05-26","close":56950.9453},{"date":"2022-05-27","close":56768.4102},{"date":"2022-05-30","close":56494.6055},{"date":"2022-05-31","close":55673.1992},{"date":"2022-06-02","close":56129.5352},{"date":"2022-06-03","close":56950.9453},{"date":"2022-06-07","close":58137.418},{"date":"2022-06-08","close":58411.2266},{"date":"2022-06-09","close":58867.5625},{"date":"2022-06-10","close":60236.5742},{"date":"2022-06-13","close":61149.25},{"date":"2022-06-14","close":60236.5742},{"date":"2022-06-15","close":60692.9141},{"date":"2022-06-16","close":63248.4023},{"date":"2022-06-17","close":62061.9297},{"date":"2022-06-20","close":62061.9297},{"date":"2022-06-21","close":62792.0664},{"date":"2022-06-22","close":62335.7266},{"date":"2022-06-23","close":62426.9922},{"date":"2022-06-24","close":63887.2773},{"date":"2022-06-27","close":65803.8906},{"date":"2022-06-28","close":66899.1094},{"date":"2022-06-29","close":65438.832},{"date":"2022-06-30","close":67355.4375},{"date":"2022-07-01","close":67629.2422},{"date":"2022-07-04","close":68268.1172},{"date":"2022-07-05","close":69728.3906},{"date":"2022-07-06","close":68815.7188},{"date":"2022-07-07","close":68176.8516},{"date":"2022-07-08","close":68906.9922},{"date":"2022-07-11","close":70184.7266},{"date":"2022-07-12","close":71553.75},{"date":"2022-07-13","close":73105.2969},{"date":"2022-07-14","close":71918.8203},{"date":"2022-07-15","close":72192.6172},{"date":"2022-07-18","close":72831.5},{"date":"2022-07-19","close":72648.9609},{"date":"2022-07-20","close":72740.2344},{"date":"2022-07-21","close":72375.1562},{"date":"2022-07-22","close":72192.6172},{"date":"2022-07-25","close":72192.6172},{"date":"2022-07-26","close":73652.9062},{"date":"2022-07-27","close":74291.7734},{"date":"2022-07-28","close":75478.2578},{"date":"2022-07-29","close":74839.3828},{"date":"2022-08-01","close":77121.0703},{"date":"2022-08-02","close":78581.3438},{"date":"2022-08-03","close":78855.1562},{"date":"2022-08-04","close":79767.8203},{"date":"2022-08-05","close":79311.4844},{"date":"2022-08-08","close":78672.6172},{"date":"2022-08-09","close":78581.3438},{"date":"2022-08-10","close":77851.2109},{"date":"2022-08-11","close":79220.2188},{"date":"2022-08-12","close":79585.2891},{"date":"2022-08-16","close":81501.9141},{"date":"2022-08-17","close":80771.7734},{"date":"2022-08-18","close":80680.5},{"date":"2022-08-19","close":80497.9766},{"date":"2022-08-22","close":79950.3594},{"date":"2022-08-23","close":81866.9844},{"date":"2022-08-24","close":83144.7266},{"date":"2022-08-25","close":81593.1719},{"date":"2022-08-26","close":80954.3047},{"date":"2022-08-29","close":80954.3047},{"date":"2022-08-30","close":80497.9766},{"date":"2022-08-31","close":80863.0391},{"date":"2022-09-01","close":80224.1641},{"date":"2022-09-02","close":80589.2344},{"date":"2022-09-05","close":80589.2344},{"date":"2022-09-06","close":80315.4375},{"date":"2022-09-07","close":79950.3594},{"date":"2022-09-08","close":80771.7734},{"date":"2022-09-13","close":81136.8359},{"date":"2022-09-14","close":81136.8359},{"date":"2022-09-15","close":81593.1719},{"date":"2022-09-16","close":81136.8359},{"date":"2022-09-19","close":80954.3047},{"date":"2022-09-20","close":82049.5156},{"date":"2022-09-21","close":82323.3203},{"date":"2022-09-22","close":81958.25},{"date":"2022-09-23","close":81045.5703},{"date":"2022-09-26","close":81045.5703},{"date":"2022-09-27","close":80771.7734},{"date":"2022-09-28","close":80863.0391},{"date":"2022-09-29","close":81045.5703},{"date":"2022-09-30","close":80771.7734},{"date":"2022-10-04","close":80497.9766},{"date":"2022-10-05","close":80315.4375},{"date":"2022-10-06","close":80771.7734},{"date":"2022-10-07","close":81866.9844},{"date":"2022-10-11","close":83418.5234},{"date":"2022-10-12","close":84605.0078},{"date":"2022-10-13","close":84057.4062},{"date":"2022-10-14","close":85243.875},{"date":"2022-10-17","close":86704.1641},{"date":"2022-10-18","close":92636.5469},{"date":"2022-10-19","close":89989.7891},{"date":"2022-10-20","close":89259.6562},{"date":"2022-10-21","close":89350.9141},{"date":"2022-10-24","close":90081.0703},{"date":"2022-10-25","close":90263.5938},{"date":"2022-10-26","close":90902.4609},{"date":"2022-10-27","close":90354.8672},{"date":"2022-10-28","close":91085.0078},{"date":"2022-10-31","close":90081.0703},{"date":"2022-11-01","close":88985.8516},{"date":"2022-11-02","close":88894.5859},{"date":"2022-11-03","close":89898.5312},{"date":"2022-11-04","close":91267.5469},{"date":"2022-11-07","close":91267.5469},{"date":"2022-11-08","close":91085.0078},{"date":"2022-11-09","close":91723.875},{"date":"2022-11-10","close":94005.5625},{"date":"2022-11-11","close":96287.2578},{"date":"2022-11-14","close":96287.2578},{"date":"2022-11-15","close":98568.9453},{"date":"2022-11-16","close":98112.6016},{"date":"2022-11-17","close":98568.9453},{"date":"2022-11-18","close":99937.9609},{"date":"2022-11-21","close":102219.6406},{"date":"2022-11-22","close":103588.6562},{"date":"2022-11-23","close":103132.3203},{"date":"2022-11-24","close":103132.3203},{"date":"2022-11-25","close":105870.3438},{"date":"2022-11-28","close":102219.6406},{"date":"2022-11-29","close":102675.9766},{"date":"2022-11-30","close":103132.3203},{"date":"2022-12-01","close":104501.3359},{"date":"2022-12-02","close":104957.6719},{"date":"2022-12-05","close":103132.3203},{"date":"2022-12-06","close":103132.3203},{"date":"2022-12-07","close":104501.3359},{"date":"2022-12-08","close":101306.9688},{"date":"2022-12-09","close":103132.3203},{"date":"2022-12-12","close":102675.9766},{"date":"2022-12-13","close":103588.6562},{"date":"2022-12-14","close":103588.6562},{"date":"2022-12-15","close":104501.3359},{"date":"2022-12-16","close":107239.3594},{"date":"2022-12-19","close":105414.0},{"date":"2022-12-20","close":105414.0},{"date":"2022-12-21","close":103132.3203},{"date":"2022-12-22","close":101763.3047},{"date":"2022-12-23","close":98568.9453},{"date":"2022-12-26","close":100394.2891},{"date":"2022-12-27","close":101763.3047},{"date":"2022-12-28","close":104278.8047},{"date":"2022-12-29","close":100162.5391},{"date":"2023-01-02","close":102906.7109},{"date":"2023-01-03","close":100162.5391},{"date":"2023-01-04","close":99705.1719},{"date":"2023-01-05","close":101534.6172},{"date":"2023-01-06","close":102906.7109},{"date":"2023-01-09","close":101991.9844},{"date":"2023-01-10","close":103821.4375},{"date":"2023-01-11","close":107937.7031},{"date":"2023-01-12","close":107022.9766},{"date":"2023-01-13","close":104736.1641},{"date":"2023-01-16","close":103821.4375},{"date":"2023-01-17","close":104278.8047},{"date":"2023-01-18","close":104278.8047},{"date":"2023-01-19","close":104736.1641},{"date":"2023-01-20","close":106565.625},{"date":"2023-01-25","close":107297.3984},{"date":"2023-01-26","close":106474.1406},{"date":"2023-01-27","close":108212.125},{"date":"2023-01-30","close":108029.1797},{"date":"2023-01-31","close":109309.7969},{"date":"2023-02-01","close":110498.9375},{"date":"2023-02-02","close":107114.4531},{"date":"2023-02-03","close":107297.3984},{"date":"2023-02-06","close":107663.2891},{"date":"2023-02-07","close":107114.4531},{"date":"2023-02-08","close":107297.3984},{"date":"2023-02-09","close":108029.1797},{"date":"2023-02-10","close":107480.3438},{"date":"2023-02-13","close":107480.3438},{"date":"2023-02-14","close":105833.8359},{"date":"2023-02-15","close":106016.7812},{"date":"2023-02-16","close":106108.2578},{"date":"2023-02-17","close":107754.7656},{"date":"2023-02-20","close":110041.5781},{"date":"2023-02-21","close":111322.1875},{"date":"2023-02-22","close":114249.3125},{"date":"2023-02-23","close":119005.8906},{"date":"2023-02-24","close":116810.5469},{"date":"2023-02-27","close":118274.1172},{"date":"2023-02-28","close":116261.7109},{"date":"2023-03-02","close":117908.2266},{"date":"2023-03-03","close":118365.5781},{"date":"2023-03-06","close":116810.5469},{"date":"2023-03-07","close":117359.3906},{"date":"2023-03-08","close":117633.8047},{"date":"2023-03-09","close":117542.3281},{"date":"2023-03-10","close":119737.6719},{"date":"2023-03-13","close":119463.2578},{"date":"2023-03-14","close":119737.6719},{"date":"2023-03-15","close":121384.1797},{"date":"2023-03-16","close":122115.9688},{"date":"2023-03-17","close":120469.4453},{"date":"2023-03-20","close":118822.9453},{"date":"2023-03-21","close":120560.9297},{"date":"2023-03-22","close":122207.4297},{"date":"2023-03-23","close":121201.2422},{"date":"2023-03-24","close":124585.7266},{"date":"2023-03-27","close":123488.0547},{"date":"2023-03-28","close":124036.8906},{"date":"2023-03-29","close":126232.2344},{"date":"2023-03-30","close":125317.5078},{"date":"2023-03-31","close":125500.4453},{"date":"2023-04-03","close":123945.4141},{"date":"2023-04-04","close":124036.8906},{"date":"2023-04-05","close":125500.4453},{"date":"2023-04-06","close":125774.8672},{"date":"2023-04-07","close":123945.4141},{"date":"2023-04-10","close":124219.8281},{"date":"2023-04-11","close":121384.1797},{"date":"2023-04-12","close":118548.5312},{"date":"2023-04-13","close":119829.1484},{"date":"2023-04-14","close":120560.9297},{"date":"2023-04-17","close":120195.0391},{"date":"2023-04-18","close":119646.2031},{"date":"2023-04-19","close":119097.3672},{"date":"2023-04-20","close":118731.4766},{"date":"2023-04-21","close":119005.8906},{"date":"2023-04-24","close":83331.5703},{"date":"2023-04-25","close":58359.5391},{"date":"2023-04-26","close":40888.2656},{"date":"2023-04-27","close":28630.9336},{"date":"2023-04-28","close":31146.4316},{"date":"2023-05-02","close":27579.0},{"date":"2023-05-03","close":25475.1289},{"date":"2023-05-04","close":24514.666},{"date":"2023-05-08","close":23828.6211},{"date":"2023-05-09","close":22502.2676},{"date":"2023-05-10","close":23599.9395},{"date":"2023-05-11","close":22730.9492},{"date":"2023-05-12","close":21999.1699},{"date":"2023-05-15","close":20992.9688},{"date":"2023-05-16","close":20627.0801},{"date":"2023-05-17","close":20261.1875},{"date":"2023-05-18","close":19895.2988},{"date":"2023-05-19","close":20215.4512},{"date":"2023-05-22","close":20078.2422},{"date":"2023-05-23","close":19941.0332},{"date":"2023-05-24","close":19437.9355},{"date":"2023-05-25","close":18889.0977},{"date":"2023-05-26","close":17974.3711},{"date":"2023-05-30","close":17498.7148},{"date":"2023-05-31","close":17434.6836},{"date":"2023-06-01","close":17306.6211},{"date":"2023-06-02","close":17032.2031},{"date":"2023-06-05","close":17297.4727},{"date":"2023-06-07","close":16894.9941},{"date":"2023-06-08","close":16126.624},{"date":"2023-06-09","close":15952.8262},{"date":"2023-06-12","close":15486.3164},{"date":"2023-06-13","close":15230.1924},{"date":"2023-06-14","close":15083.8369},{"date":"2023-06-15","close":14690.5039},{"date":"2023-06-16","close":14635.6211},{"date":"2023-06-19","close":14571.5898},{"date":"2023-06-20","close":14425.2344},{"date":"2023-06-21","close":14059.3438},{"date":"2023-06-22","close":14553.2949},{"date":"2023-06-23","close":13839.8096},{"date":"2023-06-26","close":13949.5771},{"date":"2023-06-27","close":13739.1904},{"date":"2023-06-28","close":13483.0654},{"date":"2023-06-29","close":13153.7646},{"date":"2023-06-30","close":13519.6553},{"date":"2023-07-03","close":14077.6387},{"date":"2023-07-04","close":13666.0107},{"date":"2023-07-05","close":13730.043},{"date":"2023-07-06","close":13098.8809},{"date":"2023-07-07","close":12961.6709},{"date":"2023-07-10","close":12970.8184},{"date":"2023-07-11","close":13025.7031},{"date":"2023-07-12","close":13190.3535},{"date":"2023-07-13","close":13226.9424},{"date":"2023-07-14","close":13135.4697},{"date":"2023-07-17","close":13080.5859},{"date":"2023-07-18","close":12769.5791},{"date":"2023-07-19","close":12769.5791},{"date":"2023-07-20","close":12851.9043},{"date":"2023-07-21","close":12604.9277},{"date":"2023-07-24","close":12120.124},{"date":"2023-07-25","close":11946.3262},{"date":"2023-07-26","close":11479.8154},{"date":"2023-07-27","close":11982.915},{"date":"2023-07-28","close":12467.7207},{"date":"2023-07-31","close":12577.4873},{"date":"2023-08-01","close":13775.7783},{"date":"2023-08-02","close":13794.0732},{"date":"2023-08-03","close":13601.9805},{"date":"2023-08-04","close":13967.8711},{"date":"2023-08-07","close":13739.1904},{"date":"2023-08-08","close":13419.0352},{"date":"2023-08-09","close":13528.8027},{"date":"2023-08-10","close":14187.4053},{"date":"2023-08-11","close":14132.5215},{"date":"2023-08-14","close":13656.8633},{"date":"2023-08-16","close":13098.8809},{"date":"2023-08-17","close":12760.4316},{"date":"2023-08-18","close":12376.2471},{"date":"2023-08-21","close":12165.8604},{"date":"2023-08-22","close":11900.5898},{"date":"2023-08-23","close":11699.3486},{"date":"2023-08-24","close":11845.7061},{"date":"2023-08-25","close":11717.6436},{"date":"2023-08-28","close":12019.5039},{"date":"2023-08-29","close":12348.8057},{"date":"2023-08-30","close":12385.3936},{"date":"2023-08-31","close":11946.3262},{"date":"2023-09-01","close":11827.4111},{"date":"2023-09-04","close":11754.2334},{"date":"2023-09-05","close":11699.3486},{"date":"2023-09-06","close":11653.6133},{"date":"2023-09-07","close":11653.6133},{"date":"2023-09-08","close":11772.5283},{"date":"2023-09-11","close":11617.0244},{"date":"2023-09-12","close":11351.7529},{"date":"2023-09-13","close":11241.9863},{"date":"2023-09-14","close":11461.5215},{"date":"2023-09-15","close":11598.7295},{"date":"2023-09-18","close":11260.2812},{"date":"2023-09-19","close":11177.9551},{"date":"2023-09-20","close":11059.042},{"date":"2023-09-21","close":10665.708},{"date":"2023-09-22","close":10437.0264},{"date":"2023-09-25","close":10254.082},{"date":"2023-09-26","close":10244.9346},{"date":"2023-09-27","close":10354.7021},{"date":"2023-10-04","close":9879.0439},{"date":"2023-10-05","close":9778.4238},{"date":"2023-10-06","close":9787.5713},{"date":"2023-10-10","close":10629.1201},{"date":"2023-10-11","close":10711.4453},{"date":"2023-10-12","close":10674.8555},{"date":"2023-10-13","close":10610.8252},{"date":"2023-10-16","close":11571.2881},{"date":"2023-10-17","close":11205.3975},{"date":"2023-10-18","close":10921.832},{"date":"2023-10-19","close":10382.1436},{"date":"2023-10-20","close":10016.2529},{"date":"2023-10-23","close":9467.418},{"date":"2023-10-24","close":9458.2705},{"date":"2023-10-25","close":9375.9453},{"date":"2023-10-26","close":9010.0547},{"date":"2023-10-27","close":9046.6436},{"date":"2023-10-30","close":9330.208},{"date":"2023-10-31","close":9010.0547},{"date":"2023-11-01","close":9147.2637},{"date":"2023-11-02","close":9183.8516},{"date":"2023-11-03","close":9439.9746},{"date":"2023-11-06","close":9604.626},{"date":"2023-11-07","close":9339.3555},{"date":"2023-11-08","close":9394.2393},{"date":"2023-11-09","close":9247.8828},{"date":"2023-11-10","close":9174.7051},{"date":"2023-11-13","close":9074.084},{"date":"2023-11-14","close":9229.5879},{"date":"2023-11-15","close":9266.1777},{"date":"2023-11-16","close":9321.0615},{"date":"2023-11-17","close":9183.8516},{"date":"2023-11-20","close":9266.1777},{"date":"2023-11-21","close":9293.6201},{"date":"2023-11-22","close":9147.2637},{"date":"2023-11-23","close":9174.7051},{"date":"2023-11-24","close":9119.8213},{"date":"2023-11-27","close":9028.3486},{"date":"2023-11-28","close":9028.3486},{"date":"2023-11-29","close":9055.791},{"date":"2023-11-30","close":9046.6436},{"date":"2023-12-01","close":8955.1709},{"date":"2023-12-04","close":8973.4648},{"date":"2023-12-05","close":8991.7598},{"date":"2023-12-06","close":9010.0547},{"date":"2023-12-07","close":8982.6123},{"date":"2023-12-08","close":9064.9385},{"date":"2023-12-11","close":9064.9385},{"date":"2023-12-12","close":9046.6436},{"date":"2023-12-13","close":8936.877},{"date":"2023-12-14","close":8946.0244},{"date":"2023-12-15","close":8936.877},{"date":"2023-12-18","close":8973.4648},{"date":"2023-12-19","close":8964.3174},{"date":"2023-12-20","close":9138.1162},{"date":"2023-12-21","close":9055.791},{"date":"2023-12-22","close":9046.6436},{"date":"2023-12-26","close":9147.2637},{"date":"2023-12-27","close":9259.8447},{"date":"2023-12-28","close":9409.9541},{"date":"2024-01-02","close":9363.0449},{"date":"2024-01-03","close":9372.4268},{"date":"2024-01-04","close":9503.7715},{"date":"2024-01-05","close":9297.3721},{"date":"2024-01-08","close":9175.4092},{"date":"2024-01-09","close":9250.4629},{"date":"2024-01-10","close":9203.5537},{"date":"2024-01-11","close":9166.0273},{"date":"2024-01-12","close":9100.3535},{"date":"2024-01-15","close":9062.8271},{"date":"2024-01-16","close":9025.2998},{"date":"2024-01-17","close":8715.6992},{"date":"2024-01-18","close":8715.6992},{"date":"2024-01-19","close":8650.0273},{"date":"2024-01-22","close":8593.7363},{"date":"2024-01-23","close":8537.4453},{"date":"2024-01-24","close":8528.0635},{"date":"2024-01-25","close":8396.7178},{"date":"2024-01-26","close":8415.4814},{"date":"2024-01-29","close":8650.0273},{"date":"2024-01-30","close":8650.0273},{"date":"2024-01-31","close":8481.1543},{"date":"2024-02-01","close":9044.0635},{"date":"2024-02-02","close":9119.1172},{"date":"2024-02-05","close":9119.1172},{"date":"2024-02-06","close":8884.5723},{"date":"2024-02-07","close":8969.0088},{"date":"2024-02-08","close":8969.0088},{"date":"2024-02-13","close":9025.2998},{"date":"2024-02-14","close":9025.2998},{"date":"2024-02-15","close":8931.4814},{"date":"2024-02-16","close":8903.3359},{"date":"2024-02-19","close":9438.0986},{"date":"2024-02-20","close":9353.6631},{"date":"2024-02-21","close":9203.5537},{"date":"2024-02-22","close":9128.499},{"date":"2024-02-23","close":9100.3535},{"date":"2024-02-26","close":8940.8633},{"date":"2024-02-27","close":8818.9004},{"date":"2024-02-28","close":9119.1172},{"date":"2024-02-29","close":9006.5361},{"date":"2024-03-04","close":8978.3906},{"date":"2024-03-05","close":8865.8086},{"date":"2024-03-06","close":8818.9004},{"date":"2024-03-07","close":8725.0811},{"date":"2024-03-08","close":8762.6084},{"date":"2024-03-11","close":8734.4629},{"date":"2024-03-12","close":8706.3184},{"date":"2024-03-13","close":8790.7549},{"date":"2024-03-14","close":8809.5186},{"date":"2024-03-15","close":8781.3721},{"date":"2024-03-18","close":8743.8447},{"date":"2024-03-19","close":8687.5547},{"date":"2024-03-20","close":8687.5547},{"date":"2024-03-21","close":8818.9004},{"date":"2024-03-22","close":8875.1904},{"date":"2024-03-25","close":8997.1543},{"date":"2024-03-26","close":9044.0635},{"date":"2024-03-27","close":8931.4814},{"date":"2024-03-28","close":8865.8086},{"date":"2024-03-29","close":8818.9004},{"date":"2024-04-01","close":8800.1367},{"date":"2024-04-02","close":8762.6084},{"date":"2024-04-03","close":8696.9365},{"date":"2024-04-04","close":8696.9365},{"date":"2024-04-05","close":8668.791},{"date":"2024-04-08","close":8574.9727},{"date":"2024-04-09","close":8584.3545},{"date":"2024-04-11","close":8471.7734},{"date":"2024-04-12","close":8434.2461},{"date":"2024-04-15","close":8471.7734},{"date":"2024-04-16","close":8349.8096},{"date":"2024-04-17","close":8293.5186},{"date":"2024-04-18","close":8331.0459},{"date":"2024-04-19","close":8406.0996},{"date":"2024-04-22","close":8415.4814},{"date":"2024-04-23","close":8481.1543},{"date":"2024-04-24","close":8462.3916},{"date":"2024-04-25","close":8443.6279},{"date":"2024-04-26","close":8387.3359},{"date":"2024-04-29","close":8499.918},{"date":"2024-04-30","close":8574.9727},{"date":"2024-05-02","close":8528.0635},{"date":"2024-05-03","close":8565.5908},{"date":"2024-05-07","close":8584.3545},{"date":"2024-05-08","close":8593.7363},{"date":"2024-05-09","close":8490.5361},{"date":"2024-05-10","close":8556.209},{"date":"2024-05-13","close":8528.0635},{"date":"2024-05-14","close":8528.0635},{"date":"2024-05-16","close":8537.4453},{"date":"2024-05-17","close":8453.0098},{"date":"2024-05-20","close":8518.6816},{"date":"2024-05-21","close":8471.7734},{"date":"2024-05-22","close":8537.4453},{"date":"2024-05-23","close":8509.2998},{"date":"2024-05-24","close":8453.0098},{"date":"2024-05-27","close":8377.9541},{"date":"2024-05-28","close":8359.1914},{"date":"2024-05-29","close":8265.373},{"date":"2024-05-30","close":8171.5547},{"date":"2024-05-31","close":8199.7002},{"date":"2024-06-03","close":9119.1172},{"date":"2024-06-04","close":8603.1172},{"date":"2024-06-05","close":8659.4092},{"date":"2024-06-07","close":8462.3916},{"date":"2024-06-10","close":8359.1914},{"date":"2024-06-11","close":8359.1914},{"date":"2024-06-12","close":8377.9541},{"date":"2024-06-13","close":8424.8633},{"date":"2024-06-14","close":8434.2461},{"date":"2024-06-17","close":8546.8271},{"date":"2024-06-18","close":8546.8271},{"date":"2024-06-19","close":8424.8633},{"date":"2024-06-20","close":8499.918},{"date":"2024-06-21","close":8490.5361},{"date":"2024-06-24","close":8443.6279},{"date":"2024-06-25","close":8443.6279},{"date":"2024-06-26","close":8331.0459},{"date":"2024-06-27","close":8293.5186},{"date":"2024-06-28","close":8331.0459},{"date":"2024-07-01","close":8321.6641},{"date":"2024-07-02","close":8274.7549},{"date":"2024-07-03","close":8227.8457},{"date":"2024-07-04","close":8199.7002},{"date":"2024-07-05","close":8190.3184},{"date":"2024-07-08","close":8246.6094},{"date":"2024-07-09","close":8265.373},{"date":"2024-07-10","close":8265.373},{"date":"2024-07-11","close":8227.8457},{"date":"2024-07-12","close":8209.082},{"date":"2024-07-15","close":8209.082},{"date":"2024-07-16","close":8171.5547},{"date":"2024-07-17","close":8171.5547},{"date":"2024-07-18","close":8152.791},{"date":"2024-07-19","close":8115.2646},{"date":"2024-07-22","close":8068.355},{"date":"2024-07-23","close":8021.4458},{"date":"2024-07-24","close":8012.0645},{"date":"2024-07-25","close":7861.9556},{"date":"2024-07-26","close":7843.1919},{"date":"2024-07-29","close":7890.1006},{"date":"2024-07-30","close":7861.9556},{"date":"2024-07-31","close":7918.2461},{"date":"2024-08-01","close":8012.0645},{"date":"2024-08-02","close":7880.7188},{"date":"2024-08-05","close":7252.1377},{"date":"2024-08-06","close":7533.5918},{"date":"2024-08-07","close":7467.9189},{"date":"2024-08-08","close":7458.5371},{"date":"2024-08-09","close":7449.1558},{"date":"2024-08-12","close":7571.1196},{"date":"2024-08-13","close":7683.7012},{"date":"2024-08-14","close":7721.228},{"date":"2024-08-16","close":7758.7554},{"date":"2024-08-19","close":7711.8462},{"date":"2024-08-20","close":7749.374},{"date":"2024-08-21","close":7711.8462},{"date":"2024-08-22","close":7674.3193},{"date":"2024-08-23","close":7674.3193},{"date":"2024-08-26","close":7627.4102},{"date":"2024-08-27","close":7636.7915},{"date":"2024-08-28","close":7552.3555},{"date":"2024-08-29","close":7552.3555},{"date":"2024-08-30","close":7580.501},{"date":"2024-09-02","close":7580.501},{"date":"2024-09-03","close":7505.4468},{"date":"2024-09-04","close":7374.1011},{"date":"2024-09-05","close":7336.5742},{"date":"2024-09-06","close":7242.7559},{"date":"2024-09-09","close":7252.1377},{"date":"2024-09-10","close":7317.8105},{"date":"2024-09-11","close":7270.9014},{"date":"2024-09-12","close":7345.9556},{"date":"2024-09-13","close":7299.0469},{"date":"2024-09-19","close":7364.7192},{"date":"2024-09-20","close":7402.2466},{"date":"2024-09-23","close":7392.8652},{"date":"2024-09-24","close":7449.1558},{"date":"2024-09-25","close":7477.3013},{"date":"2024-09-26","close":7552.3555},{"date":"2024-09-27","close":7524.21},{"date":"2024-09-30","close":7524.21},{"date":"2024-10-02","close":7486.6831},{"date":"2024-10-04","close":7449.1558},{"date":"2024-10-07","close":7458.5371},{"date":"2024-10-08","close":7505.4468},{"date":"2024-10-10","close":7514.8286},{"date":"2024-10-11","close":7477.3013},{"date":"2024-10-14","close":7430.3921},{"date":"2024-10-15","close":7411.6284},{"date":"2024-10-16","close":7411.6284},{"date":"2024-10-17","close":7402.2466},{"date":"2024-10-18","close":7402.2466},{"date":"2024-10-21","close":7392.8652},{"date":"2024-10-22","close":7327.1924},{"date":"2024-10-23","close":7411.6284},{"date":"2024-10-24","close":7374.1011},{"date":"2024-10-25","close":7308.4287},{"date":"2024-10-28","close":7308.4287},{"date":"2024-10-29","close":7308.4287},{"date":"2024-10-30","close":7317.8105},{"date":"2024-10-31","close":7261.5195},{"date":"2024-11-01","close":7289.6646},{"date":"2024-11-04","close":7289.6646},{"date":"2024-11-05","close":7336.5742},{"date":"2024-11-06","close":7270.9014},{"date":"2024-11-07","close":7280.2832},{"date":"2024-11-08","close":7177.083},{"date":"2024-11-11","close":7045.7383},{"date":"2024-11-12","close":6858.1021},{"date":"2024-11-13","close":6754.9023},{"date":"2024-11-14","close":6689.2295},{"date":"2024-11-15","close":6642.3198},{"date":"2024-11-18","close":6707.9927},{"date":"2024-11-19","close":6736.1382},{"date":"2024-11-20","close":6745.52},{"date":"2024-11-21","close":6754.9023},{"date":"2024-11-22","close":6754.9023},{"date":"2024-11-25","close":6801.811},{"date":"2024-11-26","close":6848.7202},{"date":"2024-11-27","close":6858.1021},{"date":"2024-11-28","close":6914.3926},{"date":"2024-11-29","close":6848.7202},{"date":"2024-12-02","close":6801.811},{"date":"2024-12-03","close":6801.811},{"date":"2024-12-04","close":6764.2837},{"date":"2024-12-05","close":6707.9927},{"date":"2024-12-06","close":6473.4473},{"date":"2024-12-09","close":6360.8657},{"date":"2024-12-10","close":6520.3569},{"date":"2024-12-11","close":6586.0293},{"date":"2024-12-12","close":6670.4658},{"date":"2024-12-13","close":6736.1382},{"date":"2024-12-16","close":6811.1929},{"date":"2024-12-17","close":6820.5742},{"date":"2024-12-18","close":6858.1021},{"date":"2024-12-19","close":6839.3379},{"date":"2024-12-20","close":6829.9561},{"date":"2024-12-23","close":6783.0474},{"date":"2024-12-24","close":6811.1929},{"date":"2024-12-26","close":6783.0474},{"date":"2024-12-27","close":6851.0723},{"date":"2024-12-30","close":6831.6362},{"date":"2025-01-02","close":6792.7651},{"date":"2025-01-03","close":6841.3545},{"date":"2025-01-06","close":6880.2256},{"date":"2025-01-07","close":6909.3789},{"date":"2025-01-08","close":6938.5327},{"date":"2025-01-09","close":6948.2505},{"date":"2025-01-10","close":6928.8149},{"date":"2025-01-13","close":6938.5327},{"date":"2025-01-14","close":6938.5327},{"date":"2025-01-15","close":6870.5078},{"date":"2025-01-16","close":6909.3789},{"date":"2025-01-17","close":6909.3789},{"date":"2025-01-20","close":6889.9434},{"date":"2025-01-21","close":6889.9434},{"date":"2025-01-22","close":6880.2256},{"date":"2025-01-23","close":6851.0723},{"date":"2025-01-24","close":6851.0723},{"date":"2025-01-31","close":6831.6362},{"date":"2025-02-03","close":6695.5869},{"date":"2025-02-04","close":6763.6118},{"date":"2025-02-05","close":6773.3296},{"date":"2025-02-06","close":6783.0474},{"date":"2025-02-07","close":6783.0474},{"date":"2025-02-10","close":6773.3296},{"date":"2025-02-11","close":6763.6118},{"date":"2025-02-12","close":6792.7651},{"date":"2025-02-13","close":6802.4829},{"date":"2025-02-14","close":6821.9185},{"date":"2025-02-17","close":6783.0474},{"date":"2025-02-18","close":6763.6118},{"date":"2025-02-19","close":6783.0474},{"date":"2025-02-20","close":6753.8936},{"date":"2025-02-21","close":6773.3296},{"date":"2025-02-24","close":6773.3296},{"date":"2025-02-25","close":6792.7651},{"date":"2025-02-26","close":6851.0723},{"date":"2025-02-27","close":6870.5078},{"date":"2025-02-28","close":6821.9185},{"date":"2025-03-04","close":6773.3296},{"date":"2025-03-05","close":6831.6362},{"date":"2025-03-06","close":6851.0723},{"date":"2025-03-07","close":6880.2256},{"date":"2025-03-10","close":6899.6611},{"date":"2025-03-11","close":6821.9185},{"date":"2025-03-12","close":6851.0723},{"date":"2025-03-13","close":6860.79},{"date":"2025-03-14","close":6802.4829},{"date":"2025-03-17","close":6831.6362},{"date":"2025-03-18","close":6831.6362},{"date":"2025-03-19","close":6841.3545},{"date":"2025-03-20","close":6851.0723},{"date":"2025-03-21","close":6831.6362},{"date":"2025-03-24","close":6841.3545},{"date":"2025-03-25","close":6860.79},{"date":"2025-03-26","close":6831.6362},{"date":"2025-03-27","close":6860.79},{"date":"2025-03-28","close":6821.9185},{"date":"2025-03-31","close":6753.8936},{"date":"2025-04-01","close":6792.7651},{"date":"2025-04-02","close":6802.4829},{"date":"2025-04-03","close":6802.4829},{"date":"2025-04-04","close":6821.9185},{"date":"2025-04-07","close":6695.5869},{"date":"2025-04-08","close":6685.8691},{"date":"2025-04-09","close":6608.1265},{"date":"2025-04-10","close":6763.6118},{"date":"2025-04-11","close":6753.8936},{"date":"2025-04-14","close":6831.6362},{"date":"2025-04-15","close":6870.5078},{"date":"2025-04-16","close":6870.5078},{"date":"2025-04-17","close":6870.5078},{"date":"2025-04-18","close":6851.0723},{"date":"2025-04-21","close":6889.9434},{"date":"2025-04-22","close":6889.9434},{"date":"2025-04-23","close":6870.5078},{"date":"2025-04-24","close":6880.2256},{"date":"2025-04-25","close":6919.0972},{"date":"2025-04-28","close":6996.8398},{"date":"2025-04-29","close":7191.1963},{"date":"2025-04-30","close":7191.1963},{"date":"2025-05-02","close":7327.2461},{"date":"2025-05-07","close":7162.043},{"date":"2025-05-08","close":7230.0674},{"date":"2025-05-09","close":7239.7856},{"date":"2025-05-12","close":7249.5034},{"date":"2025-05-13","close":7239.7856},{"date":"2025-05-14","close":7278.6567},{"date":"2025-05-15","close":7356.3994},{"date":"2025-05-16","close":7667.3701},{"date":"2025-05-19","close":7890.8804},{"date":"2025-05-20","close":7900.5981},{"date":"2025-05-21","close":7745.1128},{"date":"2025-05-22","close":7754.8306},{"date":"2025-05-23","close":7842.291},{"date":"2025-05-26","close":7939.4692},{"date":"2025-05-27","close":7958.9053},{"date":"2025-05-28","close":7968.623},{"date":"2025-05-29","close":8153.2617},{"date":"2025-05-30","close":8493.3857},{"date":"2025-06-02","close":8746.0498},{"date":"2025-06-04","close":9037.585},{"date":"2025-06-05","close":9057.0205},{"date":"2025-06-09","close":9319.4014},{"date":"2025-06-10","close":9494.3223},{"date":"2025-06-11","close":9756.7041},{"date":"2025-06-12","close":10077.3926},{"date":"2025-06-13","close":10125.9814},{"date":"2025-06-16","close":10806.2305},{"date":"2025-06-17","close":10679.8984},{"date":"2025-06-18","close":10155.1357},{"date":"2025-06-19","close":9912.1895},{"date":"2025-06-20","close":9756.7041},{"date":"2025-06-23","close":9542.9121},{"date":"2025-06-24","close":9708.1152},{"date":"2025-06-25","close":9708.1152},{"date":"2025-06-26","close":9620.6543},{"date":"2025-06-27","close":9270.8125},{"date":"2025-06-30","close":9241.6592},{"date":"2025-07-01","close":10242.5957},{"date":"2025-07-02","close":10155.1357},{"date":"2025-07-03","close":9980.2139},{"date":"2025-07-04","close":9698.3975},{"date":"2025-07-07","close":9669.2432},{"date":"2025-07-08","close":9902.4717},{"date":"2025-07-09","close":10194.0068},{"date":"2025-07-10","close":10573.002},{"date":"2025-07-11","close":10747.9229},{"date":"2025-07-14","close":10592.4375},{"date":"2025-07-15","close":10330.0566},{"date":"2025-07-16","close":10135.6992},{"date":"2025-07-17","close":10009.3682},{"date":"2025-07-18","close":9815.0107},{"date":"2025-07-21","close":9824.7285},{"date":"2025-07-22","close":9717.833},{"date":"2025-07-23","close":9552.6299},{"date":"2025-07-24","close":9436.0156},{"date":"2025-07-25","close":9358.2734},{"date":"2025-07-28","close":9183.3516},{"date":"2025-07-29","close":9115.3271},{"date":"2025-07-30","close":9095.8916},{"date":"2025-07-31","close":9027.8662},{"date":"2025-08-01","close":8716.8965},{"date":"2025-08-04","close":8746.0498},{"date":"2025-08-05","close":8804.3564},{"date":"2025-08-06","close":8891.8174},{"date":"2025-08-07","close":8843.2275},{"date":"2025-08-08","close":8775.2031},{"date":"2025-08-11","close":8687.7422},{"date":"2025-08-12","close":8707.1777},{"date":"2025-08-13","close":8648.8711},{"date":"2025-08-14","close":8619.7178},{"date":"2025-08-18","close":8551.6924},{"date":"2025-08-19","close":8541.9746},{"date":"2025-08-20","close":8396.208},{"date":"2025-08-21","close":8415.6436},{"date":"2025-08-22","close":8396.208},{"date":"2025-08-25","close":8532.2568},{"date":"2025-08-26","close":8454.5146},{"date":"2025-08-27","close":8386.4893},{"date":"2025-08-28","close":8483.668},{"date":"2025-08-29","close":8435.0791},{"date":"2025-09-01","close":8250.4404},{"date":"2025-09-02","close":8279.5938},{"date":"2025-09-03","close":8318.4648},{"date":"2025-09-04","close":8357.3359},{"date":"2025-09-05","close":8318.4648},{"date":"2025-09-08","close":8318.4648},{"date":"2025-09-09","close":8435.0791},{"date":"2025-09-10","close":8551.6924},{"date":"2025-09-11","close":8551.6924},{"date":"2025-09-12","close":8619.7178},{"date":"2025-09-15","close":8697.46},{"date":"2025-09-16","close":8639.1533},{"date":"2025-09-17","close":8551.6924},{"date":"2025-09-18","close":8512.8213},{"date":"2025-09-19","close":8720.0},{"date":"2025-09-22","close":8503.1035},{"date":"2025-09-23","close":8425.3613},{"date":"2025-09-24","close":8328.1826},{"date":"2025-09-25","close":8240.7227},{"date":"2025-09-26","close":8172.6973},{"date":"2025-09-29","close":8143.5439},{"date":"2025-09-30","close":8056.0835},{"date":"2025-10-01","close":8046.3657},{"date":"2025-10-02","close":8114.3906},{"date":"2025-10-10","close":8114.3906},{"date":"2025-10-13","close":7988.0586},{"date":"2025-10-14","close":8017.2119},{"date":"2025-10-15","close":8172.6973},{"date":"2025-10-16","close":8250.4404},{"date":"2025-10-17","close":8114.3906},{"date":"2025-10-20","close":8231.0039},{"date":"2025-10-21","close":8318.4648},{"date":"2025-10-22","close":8318.4648},{"date":"2025-10-23","close":8162.9795},{"date":"2025-10-24","close":8221.2861},{"date":"2025-10-27","close":8260.1582},{"date":"2025-10-28","close":8231.0039},{"date":"2025-10-29","close":8231.0039},{"date":"2025-10-30","close":8104.6724},{"date":"2025-10-31","close":7978.3408},{"date":"2025-11-03","close":7997.7764},{"date":"2025-11-04","close":7929.7515},{"date":"2025-11-05","close":8075.519},{"date":"2025-11-06","close":8240.7227},{"date":"2025-11-07","close":8046.3657},{"date":"2025-11-10","close":8299.0293},{"date":"2025-11-11","close":8376.7715},{"date":"2025-11-12","close":8503.1035},{"date":"2025-11-13","close":8541.9746},{"date":"2025-11-14","close":8405.9258},{"date":"2025-11-17","close":8405.9258},{"date":"2025-11-18","close":8162.9795},{"date":"2025-11-19","close":8201.8506},{"date":"2025-11-20","close":8289.3115},{"date":"2025-11-21","close":8104.6724},{"date":"2025-11-24","close":8182.415},{"date":"2025-11-25","close":8182.415},{"date":"2025-11-26","close":8318.4648},{"date":"2025-11-27","close":8279.5938},{"date":"2025-11-28","close":8308.7471},{"date":"2025-12-01","close":8289.3115},{"date":"2025-12-02","close":8357.3359},{"date":"2025-12-03","close":8619.7178},{"date":"2025-12-04","close":8473.9502},{"date":"2025-12-05","close":8639.1533},{"date":"2025-12-08","close":8464.2324},{"date":"2025-12-09","close":8444.7969},{"date":"2025-12-10","close":8386.4893},{"date":"2025-12-11","close":8580.8467},{"date":"2025-12-12","close":8784.9209},{"date":"2025-12-15","close":8648.8711},{"date":"2025-12-16","close":8571.1289},{"date":"2025-12-17","close":8610.0},{"date":"2025-12-18","close":8697.46},{"date":"2025-12-19","close":8746.0498},{"date":"2025-12-22","close":8746.0498},{"date":"2025-12-23","close":8707.1777},{"date":"2025-12-24","close":8687.7422},{"date":"2025-12-26","close":8610.0},{"date":"2025-12-29","close":8680.0},{"date":"2025-12-30","close":8610.0},{"date":"2026-01-02","close":8440.0},{"date":"2026-01-05","close":8380.0},{"date":"2026-01-06","close":8400.0},{"date":"2026-01-07","close":8370.0},{"date":"2026-01-08","close":8310.0},{"date":"2026-01-09","close":8350.0},{"date":"2026-01-12","close":8360.0},{"date":"2026-01-13","close":8350.0},{"date":"2026-01-14","close":8360.0},{"date":"2026-01-15","close":8350.0},{"date":"2026-01-16","close":8330.0},{"date":"2026-01-19","close":8270.0},{"date":"2026-01-20","close":8430.0},{"date":"2026-01-21","close":8420.0},{"date":"2026-01-22","close":8460.0},{"date":"2026-01-23","close":8680.0},{"date":"2026-01-26","close":8700.0},{"date":"2026-01-27","close":8680.0},{"date":"2026-01-28","close":8600.0},{"date":"2026-01-29","close":8620.0},{"date":"2026-01-30","close":8650.0},{"date":"2026-02-02","close":8510.0},{"date":"2026-02-03","close":8550.0},{"date":"2026-02-04","close":8700.0},{"date":"2026-02-05","close":8640.0},{"date":"2026-02-06","close":8470.0},{"date":"2026-02-09","close":8560.0},{"date":"2026-02-10","close":8770.0},{"date":"2026-02-11","close":8940.0},{"date":"2026-02-12","close":9030.0},{"date":"2026-02-13","close":9050.0},{"date":"2026-02-19","close":9100.0},{"date":"2026-02-20","close":9210.0},{"date":"2026-02-23","close":9220.0},{"date":"2026-02-24","close":9180.0},{"date":"2026-02-25","close":9250.0},{"date":"2026-02-26","close":9260.0},{"date":"2026-02-27","close":9040.0},{"date":"2026-03-03","close":9240.0},{"date":"2026-03-04","close":8650.0},{"date":"2026-03-05","close":8930.0},{"date":"2026-03-06","close":9110.0},{"date":"2026-03-09","close":8880.0},{"date":"2026-03-10","close":9020.0},{"date":"2026-03-11","close":8970.0},{"date":"2026-03-12","close":8950.0},{"date":"2026-03-13","close":8870.0},{"date":"2026-03-16","close":8760.0},{"date":"2026-03-17","close":8800.0},{"date":"2026-03-18","close":8770.0},{"date":"2026-03-19","close":8790.0},{"date":"2026-03-20","close":9120.0},{"date":"2026-03-23","close":8670.0},{"date":"2026-03-24","close":8810.0},{"date":"2026-03-25","close":8820.0},{"date":"2026-03-26","close":8700.0},{"date":"2026-03-27","close":8640.0},{"date":"2026-03-30","close":8550.0},{"date":"2026-03-31","close":8470.0},{"date":"2026-04-01","close":8610.0},{"date":"2026-04-02","close":8410.0},{"date":"2026-04-03","close":8470.0},{"date":"2026-04-06","close":8470.0},{"date":"2026-04-07","close":8450.0},{"date":"2026-04-08","close":8450.0},{"date":"2026-04-09","close":8410.0},{"date":"2026-04-10","close":8510.0},{"date":"2026-04-13","close":8390.0},{"date":"2026-04-14","close":8430.0},{"date":"2026-04-15","close":8530.0},{"date":"2026-04-16","close":8580.0},{"date":"2026-04-17","close":8640.0},{"date":"2026-04-20","close":8560.0},{"date":"2026-04-21","close":8550.0},{"date":"2026-04-22","close":8530.0},{"date":"2026-04-23","close":8530.0},{"date":"2026-04-24","close":8600.0},{"date":"2026-04-27","close":8580.0},{"date":"2026-04-28","close":8600.0},{"date":"2026-04-29","close":8640.0},{"date":"2026-04-30","close":8640.0},{"date":"2026-05-04","close":8540.0},{"date":"2026-05-06","close":8390.0},{"date":"2026-05-07","close":8390.0},{"date":"2026-05-08","close":8370.0},{"date":"2026-05-11","close":8230.0},{"date":"2026-05-12","close":8000.0},{"date":"2026-05-13","close":8730.0},{"date":"2026-05-14","close":8390.0},{"date":"2026-05-15","close":8190.0},{"date":"2026-05-18","close":8120.0},{"date":"2026-05-19","close":7990.0},{"date":"2026-05-20","close":7920.0},{"date":"2026-05-21","close":7910.0},{"date":"2026-05-22","close":7980.0},{"date":"2026-05-26","close":7790.0},{"date":"2026-05-27","close":7520.0},{"date":"2026-05-28","close":7340.0},{"date":"2026-05-29","close":7240.0},{"date":"2026-06-01","close":7150.0},{"date":"2026-06-02","close":7160.0},{"date":"2026-06-04","close":7260.0},{"date":"2026-06-05","close":7260.0},{"date":"2026-06-08","close":6960.0},{"date":"2026-06-09","close":7060.0},{"date":"2026-06-10","close":7090.0},{"date":"2026-06-11","close":7080.0},{"date":"2026-06-12","close":7180.0},{"date":"2026-06-15","close":7280.0},{"date":"2026-06-16","close":7420.0},{"date":"2026-06-17","close":7290.0},{"date":"2026-06-18","close":7260.0},{"date":"2026-06-19","close":7120.0},{"date":"2026-06-22","close":7070.0},{"date":"2026-06-23","close":6740.0},{"date":"2026-06-24","close":6760.0},{"date":"2026-06-25","close":6730.0},{"date":"2026-06-26","close":6790.0},{"date":"2026-06-29","close":6900.0},{"date":"2026-06-30","close":6760.0},{"date":"2026-07-01","close":6800.0},{"date":"2026-07-02","close":6720.0},{"date":"2026-07-03","close":6750.0},{"date":"2026-07-06","close":6800.0},{"date":"2026-07-07","close":6800.0},{"date":"2026-07-08","close":6690.0},{"date":"2026-07-09","close":6690.0},{"date":"2026-07-10","close":6790.0},{"date":"2026-07-13","close":6760.0},{"date":"2026-07-14","close":6690.0},{"date":"2026-07-15","close":6680.0},{"date":"2026-07-16","close":6800.0},{"date":"2026-07-20","close":6630.0},{"date":"2026-07-21","close":6740.0},{"date":"2026-07-22","close":6680.0},{"date":"2026-07-23","close":6830.0},{"date":"2026-07-24","close":6930.0},{"date":"2026-07-27","close":7000.0},{"date":"2026-07-28","close":6870.0},{"date":"2026-07-29","close":6780.0},{"date":"2026-07-30","close":6780.0},{"date":"2026-07-31","close":6840.0},{"date":"2026-08-03","close":6890.0},{"date":"2026-08-04","close":6890.0},{"date":"2026-08-05","close":6930.0},{"date":"2026-08-06","close":6950.0},{"date":"2026-08-07","close":6910.0},{"date":"2026-08-10","close":7040.0},{"date":"2026-08-11","close":7060.0},{"date":"2026-08-12","close":7070.0},{"date":"2026-08-13","close":7080.0},{"date":"2026-08-14","close":7070.0},{"date":"2026-08-18","close":7090.0},{"date":"2026-08-19","close":6950.0},{"date":"2026-08-20","close":7020.0},{"date":"2026-08-21","close":6980.0},{"date":"2026-08-24","close":6970.0},{"date":"2026-08-25","close":6990.0},{"date":"2026-08-26","close":6990.0},{"date":"2026-08-27","close":6990.0},{"date":"2026-08-28","close":7030.0},{"date":"2026-08-31","close":7050.0},{"date":"2026-09-01","close":7040.0},{"date":"2026-09-02","close":6990.0},{"date":"2026-09-03","close":6990.0},{"date":"2026-09-04","close":6870.0},{"date":"2026-09-07","close":6900.0},{"date":"2026-09-08","close":6960.0},{"date":"2026-09-09","close":6980.0},{"date":"2026-09-10","close":7040.0},{"date":"2026-09-11","close":7110.0},{"date":"2026-09-14","close":7030.0},{"date":"2026-09-15","close":7080.0},{"date":"2026-09-16","close":6980.0},{"date":"2026-09-17","close":7030.0},{"date":"2026-09-18","close":7070.0},{"date":"2026-09-21","close":7030.0},{"date":"2026-09-22","close":7040.0},{"date":"2026-09-23","close":6930.0},{"date":"2026-09-28","close":7000.0},{"date":"2026-09-29","close":7000.0},{"date":"2026-09-30","close":6920.0},{"date":"2026-10-01","close":6900.0},{"date":"2026-10-02","close":6880.0},{"date":"2026-10-06","close":6900.0},{"date":"2026-10-07","close":6910.0},{"date":"2026-10-08","close":6910.0},{"date":"2026-10-12","close":6940.0},{"date":"2026-10-13","close":6840.0},{"date":"2026-10-14","close":6890.0},{"date":"2026-10-15","close":6690.0},{"date":"2026-10-16","close":6800.0},{"date":"2026-10-19","close":6850.0},{"date":"2026-10-20","close":6800.0},{"date":"2026-10-21","close":6790.0},{"date":"2026-10-22","close":6780.0},{"date":"2026-10-23","close":6670.0}],"chart_data":[{"date":"2024-10-23","open":7327,"high":7487,"low":7280,"close":7412,"volume":13028,"rsi_14":36.36,"sma_20":7941.0,"sma_60":8046.83,"sma_120":8500.75},{"date":"2024-10-24","open":7449,"high":7449,"low":7365,"close":7374,"volume":5248,"rsi_14":36.36,"sma_20":7940.0,"sma_60":8035.33,"sma_120":8491.08},{"date":"2024-10-25","open":7355,"high":7412,"low":7224,"close":7308,"volume":33051,"rsi_14":34.04,"sma_20":7932.5,"sma_60":8022.83,"sma_120":8481.0},{"date":"2024-10-28","open":7308,"high":7318,"low":7271,"close":7308,"volume":8374,"rsi_14":32.61,"sma_20":7923.5,"sma_60":8013.0,"sma_120":8471.42},{"date":"2024-10-29","open":7308,"high":7318,"low":7299,"close":7308,"volume":6599,"rsi_14":24.39,"sma_20":7910.5,"sma_60":8003.5,"sma_120":8460.83},{"date":"2024-10-30","open":7308,"high":7365,"low":7308,"close":7318,"volume":4186,"rsi_14":24.39,"sma_20":7899.5,"sma_60":7993.33,"sma_120":8449.67},{"date":"2024-10-31","open":7318,"high":7365,"low":7233,"close":7262,"volume":6662,"rsi_14":23.26,"sma_20":7885.5,"sma_60":7982.67,"sma_120":8438.42},{"date":"2024-11-01","open":7337,"high":7337,"low":7233,"close":7290,"volume":1591,"rsi_14":31.71,"sma_20":7875.0,"sma_60":7971.5,"sma_120":8427.08},{"date":"2024-11-04","open":7280,"high":7318,"low":7271,"close":7290,"volume":12194,"rsi_14":33.33,"sma_20":7866.5,"sma_60":7958.67,"sma_120":8415.58},{"date":"2024-11-05","open":7308,"high":7337,"low":7271,"close":7337,"volume":3803,"rsi_14":40.91,"sma_20":7860.0,"sma_60":7949.0,"sma_120":8404.42},{"date":"2024-11-06","open":7337,"high":7337,"low":7252,"close":7271,"volume":10861,"rsi_14":36.0,"sma_20":7847.5,"sma_60":7949.33,"sma_120":8393.58},{"date":"2024-11-07","open":7271,"high":7318,"low":7224,"close":7280,"volume":6982,"rsi_14":37.25,"sma_20":7835.0,"sma_60":7944.83,"sma_120":8382.25},{"date":"2024-11-08","open":7337,"high":7337,"low":7102,"close":7177,"volume":25795,"rsi_14":31.15,"sma_20":7819.0,"sma_60":7939.67,"sma_120":8370.25},{"date":"2024-11-11","open":7186,"high":7243,"low":7036,"close":7046,"volume":23394,"rsi_14":27.94,"sma_20":7798.5,"sma_60":7932.33,"sma_120":8357.08},{"date":"2024-11-12","open":7046,"high":7046,"low":6830,"close":6858,"volume":26737,"rsi_14":12.66,"sma_20":7769.0,"sma_60":7921.83,"sma_120":8342.17},{"date":"2024-11-13","open":6943,"high":6943,"low":6717,"close":6755,"volume":12909,"rsi_14":11.63,"sma_20":7734.0,"sma_60":7907.33,"sma_120":8327.08},{"date":"2024-11-14","open":6877,"high":6886,"low":6605,"close":6689,"volume":16112,"rsi_14":11.63,"sma_20":7696.0,"sma_60":7889.67,"sma_120":8310.83},{"date":"2024-11-15","open":6614,"high":6708,"low":6549,"close":6642,"volume":11330,"rsi_14":10.99,"sma_20":7655.5,"sma_60":7870.5,"sma_120":8294.58},{"date":"2024-11-18","open":6652,"high":6792,"low":6624,"close":6708,"volume":11172,"rsi_14":17.35,"sma_20":7619.0,"sma_60":7851.83,"sma_120":8278.33},{"date":"2024-11-19","open":6708,"high":6764,"low":6699,"close":6736,"volume":7205,"rsi_14":19.0,"sma_20":7587.5,"sma_60":7834.5,"sma_120":8262.58},{"date":"2024-11-20","open":6774,"high":6774,"low":6708,"close":6746,"volume":7259,"rsi_14":21.05,"sma_20":7552.0,"sma_60":7816.67,"sma_120":8247.42},{"date":"2024-11-21","open":6708,"high":6783,"low":6670,"close":6755,"volume":8358,"rsi_14":19.35,"sma_20":7519.0,"sma_60":7799.67,"sma_120":8233.0},{"date":"2024-11-22","open":6811,"high":6811,"low":6746,"close":6755,"volume":8854,"rsi_14":19.35,"sma_20":7489.5,"sma_60":7783.33,"sma_120":8218.75},{"date":"2024-11-25","open":6755,"high":6849,"low":6746,"close":6802,"volume":13403,"rsi_14":19.35,"sma_20":7462.5,"sma_60":7767.83,"sma_120":8205.75},{"date":"2024-11-26","open":6764,"high":6867,"low":6764,"close":6849,"volume":11010,"rsi_14":25.27,"sma_20":7438.0,"sma_60":7754.0,"sma_120":8194.0},{"date":"2024-11-27","open":6849,"high":6905,"low":6802,"close":6858,"volume":9736,"rsi_14":25.27,"sma_20":7413.5,"sma_60":7740.17,"sma_120":8182.08},{"date":"2024-11-28","open":6905,"high":6933,"low":6774,"close":6914,"volume":5181,"rsi_14":33.72,"sma_20":7395.0,"sma_60":7728.83,"sma_120":8162.5},{"date":"2024-11-29","open":6914,"high":6914,"low":6830,"close":6849,"volume":6289,"rsi_14":36.71,"sma_20":7371.5,"sma_60":7716.33,"sma_120":8146.92},{"date":"2024-12-02","open":6886,"high":6886,"low":6783,"close":6802,"volume":4227,"rsi_14":45.31,"sma_20":7345.5,"sma_60":7702.5,"sma_120":8130.42},{"date":"2024-12-03","open":6849,"high":6867,"low":6783,"close":6802,"volume":6343,"rsi_14":54.72,"sma_20":7317.0,"sma_60":7688.67,"sma_120":8115.67},{"date":"2024-12-04","open":6670,"high":6811,"low":6661,"close":6764,"volume":22713,"rsi_14":58.0,"sma_20":7290.0,"sma_60":7675.5,"sma_120":8101.5},{"date":"2024-12-05","open":6858,"high":6858,"low":6670,"close":6708,"volume":3399,"rsi_14":56.86,"sma_20":7259.5,"sma_60":7663.67,"sma_120":8086.83},{"date":"2024-12-06","open":6586,"high":6717,"low":6473,"close":6473,"volume":21193,"rsi_14":31.88,"sma_20":7222.0,"sma_60":7648.33,"sma_120":8069.92},{"date":"2024-12-09","open":6511,"high":6511,"low":6361,"close":6361,"volume":36509,"rsi_14":24.36,"sma_20":7185.5,"sma_60":7632.67,"sma_120":8051.58},{"date":"2024-12-10","open":6361,"high":6530,"low":6351,"close":6520,"volume":22078,"rsi_14":37.23,"sma_20":7167.5,"sma_60":7619.67,"sma_120":8034.58},{"date":"2024-12-11","open":6520,"high":6586,"low":6520,"close":6586,"volume":12343,"rsi_14":41.0,"sma_20":7158.5,"sma_60":7606.67,"sma_120":8017.17},{"date":"2024-12-12","open":6605,"high":6689,"low":6577,"close":6670,"volume":10279,"rsi_14":45.87,"sma_20":7157.5,"sma_60":7596.0,"sma_120":8000.5},{"date":"2024-12-13","open":6642,"high":6746,"low":6642,"close":6736,"volume":10870,"rsi_14":46.85,"sma_20":7162.5,"sma_60":7585.17,"sma_120":7985.5},{"date":"2024-12-16","open":6699,"high":6849,"low":6699,"close":6811,"volume":16573,"rsi_14":48.25,"sma_20":7168.0,"sma_60":7576.5,"sma_120":7970.5},{"date":"2024-12-17","open":6811,"high":6867,"low":6755,"close":6821,"volume":6478,"rsi_14":48.25,"sma_20":7172.5,"sma_60":7566.83,"sma_120":7955.67},{"date":"2024-12-18","open":6849,"high":6858,"low":6783,"close":6858,"volume":3584,"rsi_14":47.32,"sma_20":7178.5,"sma_60":7557.17,"sma_120":7941.58},{"date":"2024-12-19","open":6849,"high":6849,"low":6764,"close":6839,"volume":4559,"rsi_14":49.53,"sma_20":7183.0,"sma_60":7547.33,"sma_120":7927.33},{"date":"2024-12-20","open":6821,"high":6830,"low":6746,"close":6830,"volume":3646,"rsi_14":51.46,"sma_20":7187.0,"sma_60":7536.33,"sma_120":7914.0},{"date":"2024-12-23","open":6821,"high":6849,"low":6670,"close":6783,"volume":6737,"rsi_14":49.07,"sma_20":7186.0,"sma_60":7524.0,"sma_120":7900.58},{"date":"2024-12-24","open":6802,"high":6830,"low":6783,"close":6811,"volume":6554,"rsi_14":52.34,"sma_20":7184.0,"sma_60":7510.83,"sma_120":7887.08},{"date":"2024-12-26","open":6839,"high":6849,"low":6783,"close":6783,"volume":8887,"rsi_14":53.85,"sma_20":7180.0,"sma_60":7497.67,"sma_120":7873.42},{"date":"2024-12-27","open":6900,"high":6919,"low":6812,"close":6851,"volume":11984,"rsi_14":57.73,"sma_20":7164.0,"sma_60":7481.5,"sma_120":7858.67},{"date":"2024-12-30","open":6802,"high":6900,"low":6793,"close":6832,"volume":6222,"rsi_14":64.37,"sma_20":7150.5,"sma_60":7465.67,"sma_120":7844.17},{"date":"2025-01-02","open":6812,"high":6841,"low":6764,"close":6793,"volume":10966,"rsi_14":52.7,"sma_20":7137.5,"sma_60":7449.83,"sma_120":7829.58},{"date":"2025-01-03","open":6783,"high":6890,"low":6773,"close":6841,"volume":8040,"rsi_14":51.39,"sma_20":7127.0,"sma_60":7434.67,"sma_120":7815.5},{"date":"2025-01-06","open":6997,"high":7007,"low":6871,"close":6880,"volume":6182,"rsi_14":47.76,"sma_20":7120.5,"sma_60":7419.33,"sma_120":7801.25},{"date":"2025-01-07","open":6900,"high":6948,"low":6861,"close":6909,"volume":7754,"rsi_14":44.44,"sma_20":7118.5,"sma_60":7404.33,"sma_120":7787.08},{"date":"2025-01-08","open":6909,"high":6997,"low":6890,"close":6939,"volume":31342,"rsi_14":39.66,"sma_20":7130.5,"sma_60":7390.5,"sma_120":7773.17},{"date":"2025-01-09","open":6958,"high":6977,"low":6909,"close":6948,"volume":5674,"rsi_14":39.66,"sma_20":7149.0,"sma_60":7377.67,"sma_120":7759.67},{"date":"2025-01-10","open":6851,"high":6968,"low":6851,"close":6929,"volume":9628,"rsi_14":33.93,"sma_20":7158.0,"sma_60":7364.83,"sma_120":7746.17},{"date":"2025-01-13","open":6948,"high":6948,"low":6871,"close":6939,"volume":6943,"rsi_14":36.36,"sma_20":7164.0,"sma_60":7352.17,"sma_120":7732.75},{"date":"2025-01-14","open":6861,"high":6939,"low":6851,"close":6939,"volume":5128,"rsi_14":37.04,"sma_20":7165.5,"sma_60":7339.67,"sma_120":7719.67},{"date":"2025-01-15","open":6929,"high":6929,"low":6861,"close":6871,"volume":4562,"rsi_14":35.71,"sma_20":7160.0,"sma_60":7326.0,"sma_120":7706.0},{"date":"2025-01-16","open":6900,"high":6948,"low":6871,"close":6909,"volume":4216,"rsi_14":36.84,"sma_20":7152.5,"sma_60":7313.17,"sma_120":7692.83},{"date":"2025-01-17","open":6948,"high":6948,"low":6841,"close":6909,"volume":7299,"rsi_14":38.89,"sma_20":7144.5,"sma_60":7301.5,"sma_120":7680.0},{"date":"2025-01-20","open":6909,"high":6919,"low":6871,"close":6890,"volume":5305,"rsi_14":55.26,"sma_20":7133.5,"sma_60":7288.0,"sma_120":7667.42},{"date":"2025-01-21","open":6948,"high":6948,"low":6861,"close":6890,"volume":5776,"rsi_14":58.33,"sma_20":7123.5,"sma_60":7275.17,"sma_120":7655.25},{"date":"2025-01-22","open":6851,"high":6890,"low":6851,"close":6880,"volume":9405,"rsi_14":63.64,"sma_20":7113.5,"sma_60":7263.33,"sma_120":7643.08},{"date":"2025-01-23","open":6880,"high":6880,"low":6812,"close":6851,"volume":6314,"rsi_14":51.61,"sma_20":7104.5,"sma_60":7251.0,"sma_120":7632.0},{"date":"2025-01-24","open":6851,"high":6880,"low":6822,"close":6851,"volume":3261,"rsi_14":44.44,"sma_20":7094.0,"sma_60":7238.67,"sma_120":7621.08},{"date":"2025-01-31","open":6851,"high":6851,"low":6802,"close":6832,"volume":6353,"rsi_14":34.62,"sma_20":7084.0,"sma_60":7225.83,"sma_120":7609.58},{"date":"2025-02-03","open":6802,"high":6822,"low":6686,"close":6696,"volume":23818,"rsi_14":16.22,"sma_20":7076.0,"sma_60":7211.67,"sma_120":7597.17},{"date":"2025-02-04","open":6696,"high":6793,"low":6696,"close":6764,"volume":6404,"rsi_14":27.91,"sma_20":7072.5,"sma_60":7198.17,"sma_120":7584.83},{"date":"2025-02-05","open":6764,"high":6880,"low":6705,"close":6773,"volume":11636,"rsi_14":30.95,"sma_20":7071.5,"sma_60":7184.83,"sma_120":7571.75},{"date":"2025-02-06","open":6822,"high":6822,"low":6744,"close":6783,"volume":5731,"rsi_14":30.95,"sma_20":7068.5,"sma_60":7170.83,"sma_120":7559.92},{"date":"2025-02-07","open":6773,"high":6802,"low":6754,"close":6783,"volume":6924,"rsi_14":30.95,"sma_20":7063.5,"sma_60":7158.0,"sma_120":7553.67},{"date":"2025-02-10","open":6783,"high":6802,"low":6734,"close":6773,"volume":10075,"rsi_14":36.11,"sma_20":7056.5,"sma_60":7144.83,"sma_120":7544.83},{"date":"2025-02-11","open":6744,"high":6812,"low":6734,"close":6764,"volume":9758,"rsi_14":27.27,"sma_20":7047.5,"sma_60":7133.33,"sma_120":7536.5},{"date":"2025-02-12","open":6802,"high":6802,"low":6754,"close":6793,"volume":9868,"rsi_14":33.33,"sma_20":7039.5,"sma_60":7124.67,"sma_120":7528.5},{"date":"2025-02-13","open":6802,"high":6851,"low":6773,"close":6802,"volume":11636,"rsi_14":37.14,"sma_20":7033.0,"sma_60":7119.5,"sma_120":7520.67},{"date":"2025-02-14","open":6764,"high":6871,"low":6764,"close":6822,"volume":10088,"rsi_14":40.54,"sma_20":7027.0,"sma_60":7116.5,"sma_120":7511.92},{"date":"2025-02-17","open":6871,"high":6871,"low":6764,"close":6783,"volume":19916,"rsi_14":37.5,"sma_20":7019.0,"sma_60":7114.0,"sma_120":7501.83},{"date":"2025-02-18","open":6764,"high":6793,"low":6725,"close":6764,"volume":22988,"rsi_14":38.46,"sma_20":7013.5,"sma_60":7112.0,"sma_120":7491.25},{"date":"2025-02-19","open":6764,"high":6783,"low":6734,"close":6783,"volume":32415,"rsi_14":41.46,"sma_20":7007.0,"sma_60":7109.17,"sma_120":7480.5},{"date":"2025-02-20","open":6793,"high":6793,"low":6734,"close":6754,"volume":27149,"rsi_14":40.48,"sma_20":6999.0,"sma_60":7105.33,"sma_120":7469.92},{"date":"2025-02-21","open":6725,"high":6783,"low":6725,"close":6773,"volume":8148,"rsi_14":63.33,"sma_20":6993.0,"sma_60":7101.67,"sma_120":7459.17},{"date":"2025-02-24","open":6764,"high":6783,"low":6725,"close":6773,"volume":9858,"rsi_14":52.17,"sma_20":6987.0,"sma_60":7097.83,"sma_120":7448.75},{"date":"2025-02-25","open":6783,"high":6802,"low":6725,"close":6793,"volume":7626,"rsi_14":54.17,"sma_20":6982.5,"sma_60":7094.33,"sma_120":7438.83},{"date":"2025-02-26","open":6744,"high":6871,"low":6744,"close":6851,"volume":16571,"rsi_14":62.07,"sma_20":6982.5,"sma_60":7091.0,"sma_120":7429.42},{"date":"2025-02-27","open":6851,"high":6871,"low":6802,"close":6871,"volume":8772,"rsi_14":64.52,"sma_20":6983.5,"sma_60":7087.17,"sma_120":7420.58},{"date":"2025-02-28","open":6793,"high":6900,"low":6793,"close":6822,"volume":26688,"rsi_14":57.14,"sma_20":6983.0,"sma_60":7082.33,"sma_120":7411.25},{"date":"2025-03-04","open":6764,"high":6841,"low":6764,"close":6773,"volume":13703,"rsi_14":51.28,"sma_20":6987.0,"sma_60":7075.67,"sma_120":7402.25},{"date":"2025-03-05","open":6773,"high":6851,"low":6773,"close":6832,"volume":8565,"rsi_14":54.76,"sma_20":6990.5,"sma_60":7071.17,"sma_120":7393.75},{"date":"2025-03-06","open":6832,"high":6890,"low":6812,"close":6851,"volume":14330,"rsi_14":55.81,"sma_20":6994.5,"sma_60":7067.83,"sma_120":7385.17},{"date":"2025-03-07","open":6900,"high":6919,"low":6861,"close":6880,"volume":14309,"rsi_14":56.82,"sma_20":6999.5,"sma_60":7065.0,"sma_120":7376.83},{"date":"2025-03-10","open":6890,"high":6929,"low":6841,"close":6900,"volume":7035,"rsi_14":64.29,"sma_20":7005.5,"sma_60":7063.17,"sma_120":7369.33},{"date":"2025-03-11","open":6832,"high":6900,"low":6802,"close":6822,"volume":7275,"rsi_14":56.25,"sma_20":7008.0,"sma_60":7061.0,"sma_120":7362.33},{"date":"2025-03-12","open":6802,"high":6919,"low":6802,"close":6851,"volume":5633,"rsi_14":57.14,"sma_20":7012.5,"sma_60":7063.5,"sma_120":7355.92},{"date":"2025-03-13","open":6919,"high":6929,"low":6841,"close":6861,"volume":7014,"rsi_14":61.7,"sma_20":7016.0,"sma_60":7068.17,"sma_120":7350.42},{"date":"2025-03-14","open":6822,"high":6900,"low":6802,"close":6802,"volume":6384,"rsi_14":52.94,"sma_20":7016.0,"sma_60":7069.0,"sma_120":7344.33},{"date":"2025-03-17","open":6851,"high":6861,"low":6802,"close":6832,"volume":2911,"rsi_14":55.56,"sma_20":7016.5,"sma_60":7069.17,"sma_120":7337.92},{"date":"2025-03-18","open":6890,"high":6890,"low":6812,"close":6832,"volume":3532,"rsi_14":53.85,"sma_20":7019.0,"sma_60":7067.83,"sma_120":7331.92},{"date":"2025-03-19","open":6871,"high":6871,"low":6802,"close":6841,"volume":4451,"rsi_14":48.94,"sma_20":7023.0,"sma_60":7065.5,"sma_120":7325.33},{"date":"2025-03-20","open":6890,"high":6890,"low":6822,"close":6851,"volume":4080,"rsi_14":47.83,"sma_20":7026.5,"sma_60":7062.0,"sma_120":7319.25},{"date":"2025-03-21","open":6851,"high":6851,"low":6802,"close":6832,"volume":5195,"rsi_14":51.16,"sma_20":7030.5,"sma_60":7058.0,"sma_120":7312.42},{"date":"2025-03-24","open":6832,"high":6880,"low":6812,"close":6841,"volume":6167,"rsi_14":58.97,"sma_20":7034.0,"sma_60":7053.5,"sma_120":7305.33},{"date":"2025-03-25","open":6841,"high":6890,"low":6812,"close":6861,"volume":8297,"rsi_14":54.29,"sma_20":7038.5,"sma_60":7049.67,"sma_120":7298.5},{"date":"2025-03-26","open":6861,"high":6880,"low":6812,"close":6832,"volume":7235,"rsi_14":47.22,"sma_20":7040.5,"sma_60":7045.5,"sma_120":7290.92},{"date":"2025-03-27","open":6822,"high":6871,"low":6812,"close":6861,"volume":2883,"rsi_14":47.22,"sma_20":7041.0,"sma_60":7042.67,"sma_120":7283.33},{"date":"2025-03-28","open":6861,"high":6861,"low":6793,"close":6822,"volume":7033,"rsi_14":39.47,"sma_20":7038.5,"sma_60":7038.67,"sma_120":7274.75},{"date":"2025-03-31","open":6822,"high":6822,"low":6686,"close":6754,"volume":21466,"rsi_14":40.54,"sma_20":7035.0,"sma_60":7034.0,"sma_120":7265.83},{"date":"2025-04-01","open":6841,"high":6841,"low":6715,"close":6793,"volume":2660,"rsi_14":42.11,"sma_20":7036.0,"sma_60":7033.0,"sma_120":7257.25},{"date":"2025-04-02","open":6832,"high":6841,"low":6764,"close":6802,"volume":6214,"rsi_14":42.11,"sma_20":7034.5,"sma_60":7032.5,"sma_120":7249.08},{"date":"2025-04-03","open":6744,"high":6802,"low":6734,"close":6802,"volume":4024,"rsi_14":50.0,"sma_20":7032.0,"sma_60":7032.67,"sma_120":7241.25},{"date":"2025-04-04","open":6851,"high":6851,"low":6744,"close":6822,"volume":4949,"rsi_14":48.39,"sma_20":7029.0,"sma_60":7032.33,"sma_120":7233.5},{"date":"2025-04-07","open":6822,"high":6822,"low":6657,"close":6696,"volume":15054,"rsi_14":34.09,"sma_20":7018.5,"sma_60":7029.17,"sma_120":7224.25},{"date":"2025-04-08","open":6793,"high":6793,"low":6686,"close":6686,"volume":16448,"rsi_14":31.82,"sma_20":7011.5,"sma_60":7025.33,"sma_120":7214.83},{"date":"2025-04-09","open":6696,"high":6744,"low":6608,"close":6608,"volume":14822,"rsi_14":25.49,"sma_20":6999.0,"sma_60":7019.67,"sma_120":7205.08},{"date":"2025-04-10","open":6725,"high":6783,"low":6696,"close":6764,"volume":14579,"rsi_14":44.62,"sma_20":6994.0,"sma_60":7016.5,"sma_120":7197.08},{"date":"2025-04-11","open":6696,"high":6754,"low":6657,"close":6754,"volume":6233,"rsi_14":43.08,"sma_20":6991.5,"sma_60":7013.5,"sma_120":7189.17},{"date":"2025-04-14","open":6802,"high":6851,"low":6764,"close":6832,"volume":14797,"rsi_14":47.89,"sma_20":6991.5,"sma_60":7011.67,"sma_120":7181.92},{"date":"2025-04-15","open":6841,"high":6958,"low":6841,"close":6871,"volume":25493,"rsi_14":52.78,"sma_20":6993.5,"sma_60":7010.5,"sma_120":7175.08},{"date":"2025-04-16","open":6841,"high":6890,"low":6812,"close":6871,"volume":12611,"rsi_14":50.72,"sma_20":6995.0,"sma_60":7010.5,"sma_120":7168.25},{"date":"2025-04-17","open":6919,"high":6977,"low":6871,"close":6871,"volume":38842,"rsi_14":53.85,"sma_20":6996.0,"sma_60":7009.83,"sma_120":7161.5},{"date":"2025-04-18","open":6939,"high":6939,"low":6783,"close":6851,"volume":27516,"rsi_14":58.33,"sma_20":6997.0,"sma_60":7008.83,"sma_120":7155.17},{"date":"2025-04-21","open":6909,"high":6909,"low":6841,"close":6890,"volume":18666,"rsi_14":58.33,"sma_20":6999.5,"sma_60":7008.83,"sma_120":7148.42},{"date":"2025-04-22","open":6890,"high":6900,"low":6841,"close":6890,"volume":16607,"rsi_14":57.63,"sma_20":7001.0,"sma_60":7008.83,"sma_120":7142.0},{"date":"2025-04-23","open":6900,"high":6900,"low":6841,"close":6871,"volume":28695,"rsi_14":55.74,"sma_20":7003.0,"sma_60":7008.67,"sma_120":7136.0},{"date":"2025-04-24","open":6900,"high":6900,"low":6861,"close":6880,"volume":10702,"rsi_14":55.0,"sma_20":7004.0,"sma_60":7009.17,"sma_120":7130.08},{"date":"2025-04-25","open":6880,"high":6939,"low":6880,"close":6919,"volume":14983,"rsi_14":72.55,"sma_20":7009.0,"sma_60":7010.33,"sma_120":7124.5},{"date":"2025-04-28","open":6919,"high":7016,"low":6919,"close":6997,"volume":20437,"rsi_14":77.59,"sma_20":7021.5,"sma_60":7013.17,"sma_120":7119.5},{"date":"2025-04-29","open":6997,"high":7211,"low":6997,"close":7191,"volume":41900,"rsi_14":92.86,"sma_20":7042.0,"sma_60":7021.67,"sma_120":7116.67},{"date":"2025-04-30","open":7191,"high":7259,"low":7084,"close":7191,"volume":24207,"rsi_14":90.74,"sma_20":7062.0,"sma_60":7029.0,"sma_120":7113.58},{"date":"2025-05-02","open":7230,"high":7434,"low":7220,"close":7327,"volume":64655,"rsi_14":94.03,"sma_20":7089.0,"sma_60":7038.5,"sma_120":7111.67},{"date":"2025-05-07","open":7347,"high":7366,"low":7104,"close":7162,"volume":35917,"rsi_14":72.37,"sma_20":7106.5,"sma_60":7045.0,"sma_120":7107.92},{"date":"2025-05-08","open":7250,"high":7279,"low":7113,"close":7230,"volume":15702,"rsi_14":73.42,"sma_20":7134.0,"sma_60":7052.67,"sma_120":7105.33},{"date":"2025-05-09","open":7230,"high":7259,"low":7162,"close":7240,"volume":10317,"rsi_14":73.75,"sma_20":7162.5,"sma_60":7060.67,"sma_120":7102.75},{"date":"2025-05-12","open":7172,"high":7259,"low":7162,"close":7250,"volume":25423,"rsi_14":74.07,"sma_20":7195.5,"sma_60":7069.0,"sma_120":7101.17},{"date":"2025-05-13","open":7191,"high":7250,"low":7191,"close":7240,"volume":10685,"rsi_14":75.0,"sma_20":7220.0,"sma_60":7076.67,"sma_120":7100.67},{"date":"2025-05-14","open":7250,"high":7288,"low":7201,"close":7279,"volume":25302,"rsi_14":75.0,"sma_20":7247.0,"sma_60":7084.83,"sma_120":7102.17},{"date":"2025-05-15","open":7327,"high":7356,"low":7259,"close":7356,"volume":10799,"rsi_14":77.27,"sma_20":7274.0,"sma_60":7094.0,"sma_120":7105.25},{"date":"2025-05-16","open":7376,"high":7697,"low":7366,"close":7667,"volume":80411,"rsi_14":84.75,"sma_20":7315.0,"sma_60":7109.17,"sma_120":7111.58},{"date":"2025-05-19","open":7677,"high":7949,"low":7560,"close":7891,"volume":104127,"rsi_14":87.14,"sma_20":7367.5,"sma_60":7128.5,"sma_120":7120.25},{"date":"2025-05-20","open":7881,"high":7939,"low":7784,"close":7901,"volume":35172,"rsi_14":86.86,"sma_20":7420.5,"sma_60":7147.67,"sma_120":7128.42},{"date":"2025-05-21","open":7842,"high":7881,"low":7716,"close":7745,"volume":27718,"rsi_14":76.55,"sma_20":7466.5,"sma_60":7164.67,"sma_120":7135.0},{"date":"2025-05-22","open":7745,"high":7813,"low":7716,"close":7755,"volume":12038,"rsi_14":73.02,"sma_20":7511.0,"sma_60":7181.5,"sma_120":7141.58},{"date":"2025-05-23","open":7794,"high":7910,"low":7697,"close":7842,"volume":17436,"rsi_14":74.81,"sma_20":7560.0,"sma_60":7199.83,"sma_120":7148.83},{"date":"2025-05-26","open":7842,"high":7949,"low":7833,"close":7939,"volume":36953,"rsi_14":74.05,"sma_20":7615.0,"sma_60":7219.5,"sma_120":7156.92},{"date":"2025-05-27","open":7969,"high":7998,"low":7920,"close":7959,"volume":35787,"rsi_14":85.34,"sma_20":7670.5,"sma_60":7238.5,"sma_120":7164.75},{"date":"2025-05-28","open":8017,"high":8037,"low":7939,"close":7969,"volume":26029,"rsi_14":84.55,"sma_20":7724.5,"sma_60":7257.33,"sma_120":7172.25},{"date":"2025-05-29","open":8017,"high":8173,"low":7667,"close":8153,"volume":78555,"rsi_14":86.72,"sma_20":7784.0,"sma_60":7280.17,"sma_120":7181.25},{"date":"2025-05-30","open":8231,"high":8600,"low":8231,"close":8493,"volume":135205,"rsi_14":89.51,"sma_20":7851.0,"sma_60":7309.67,"sma_120":7192.67},{"date":"2025-06-02","open":8493,"high":8756,"low":8406,"close":8746,"volume":97876,"rsi_14":91.44,"sma_20":7931.0,"sma_60":7342.5,"sma_120":7206.83},{"date":"2025-06-04","open":8814,"high":9086,"low":8795,"close":9038,"volume":101854,"rsi_14":92.49,"sma_20":8019.0,"sma_60":7380.0,"sma_120":7223.92},{"date":"2025-06-05","open":9018,"high":9076,"low":8775,"close":9057,"volume":76236,"rsi_14":92.27,"sma_20":8116.5,"sma_60":7417.33,"sma_120":7241.17},{"date":"2025-06-09","open":9174,"high":9368,"low":9144,"close":9319,"volume":98988,"rsi_14":92.08,"sma_20":8224.0,"sma_60":7458.83,"sma_120":7261.0},{"date":"2025-06-10","open":9368,"high":9757,"low":9261,"close":9494,"volume":241453,"rsi_14":91.88,"sma_20":8340.0,"sma_60":7504.67,"sma_120":7282.83},{"date":"2025-06-11","open":9494,"high":9776,"low":9358,"close":9757,"volume":79299,"rsi_14":92.83,"sma_20":8469.0,"sma_60":7554.5,"sma_120":7309.0},{"date":"2025-06-12","open":9766,"high":10155,"low":9523,"close":10077,"volume":143111,"rsi_14":100.0,"sma_20":8615.0,"sma_60":7609.67,"sma_120":7338.92},{"date":"2025-06-13","open":10107,"high":10194,"low":9883,"close":10126,"volume":110524,"rsi_14":100.0,"sma_20":8761.5,"sma_60":7666.67,"sma_120":7367.83},{"date":"2025-06-16","open":10175,"high":10835,"low":10175,"close":10806,"volume":214064,"rsi_14":100.0,"sma_20":8939.0,"sma_60":7734.83,"sma_120":7402.0},{"date":"2025-06-17","open":10845,"high":10942,"low":10349,"close":10680,"volume":133600,"rsi_14":95.78,"sma_20":9094.0,"sma_60":7800.83,"sma_120":7434.33},{"date":"2025-06-18","open":10690,"high":10777,"low":10107,"close":10155,"volume":104380,"rsi_14":81.39,"sma_20":9210.5,"sma_60":7857.67,"sma_120":7461.58},{"date":"2025-06-19","open":10301,"high":10301,"low":9718,"close":9912,"volume":88948,"rsi_14":76.04,"sma_20":9314.0,"sma_60":7910.17,"sma_120":7486.08},{"date":"2025-06-20","open":9912,"high":10009,"low":9728,"close":9757,"volume":85218,"rsi_14":71.65,"sma_20":9417.5,"sma_60":7960.33,"sma_120":7509.17},{"date":"2025-06-23","open":10009,"high":10116,"low":9504,"close":9543,"volume":128261,"rsi_14":64.67,"sma_20":9509.5,"sma_60":8006.67,"sma_120":7530.08},{"date":"2025-06-24","open":9650,"high":9805,"low":9621,"close":9708,"volume":56124,"rsi_14":63.79,"sma_20":9605.5,"sma_60":8055.5,"sma_120":7552.58},{"date":"2025-06-25","open":9708,"high":9757,"low":9611,"close":9708,"volume":42177,"rsi_14":60.49,"sma_20":9696.5,"sma_60":8104.83,"sma_120":7575.17},{"date":"2025-06-26","open":9708,"high":9718,"low":9485,"close":9621,"volume":46843,"rsi_14":58.63,"sma_20":9782.0,"sma_60":8152.17,"sma_120":7597.42},{"date":"2025-06-27","open":9553,"high":9708,"low":9271,"close":9271,"volume":57074,"rsi_14":49.28,"sma_20":9849.0,"sma_60":8194.17,"sma_120":7616.42},{"date":"2025-06-30","open":9271,"high":9378,"low":9144,"close":9242,"volume":38141,"rsi_14":46.06,"sma_20":9905.0,"sma_60":8236.83,"sma_120":7635.42},{"date":"2025-07-01","open":9242,"high":10418,"low":9242,"close":10243,"volume":197789,"rsi_14":56.16,"sma_20":9995.0,"sma_60":8296.0,"sma_120":7664.5},{"date":"2025-07-02","open":10272,"high":10320,"low":9932,"close":10155,"volume":67614,"rsi_14":51.05,"sma_20":10067.5,"sma_60":8353.5,"sma_120":7693.0},{"date":"2025-07-03","open":10155,"high":10204,"low":9854,"close":9980,"volume":47826,"rsi_14":48.1,"sma_20":10116.0,"sma_60":8408.0,"sma_120":7720.33},{"date":"2025-07-04","open":9980,"high":10087,"low":9698,"close":9698,"volume":59695,"rsi_14":33.9,"sma_20":10149.0,"sma_60":8457.33,"sma_120":7744.83},{"date":"2025-07-07","open":9611,"high":9844,"low":9611,"close":9669,"volume":23924,"rsi_14":34.88,"sma_20":10167.0,"sma_60":8508.33,"sma_120":7768.75},{"date":"2025-07-08","open":9669,"high":9922,"low":9669,"close":9902,"volume":24749,"rsi_14":45.86,"sma_20":10188.0,"sma_60":8563.5,"sma_120":7794.42},{"date":"2025-07-09","open":9990,"high":10213,"low":9873,"close":10194,"volume":45405,"rsi_14":54.55,"sma_20":10210.5,"sma_60":8625.0,"sma_120":7822.33},{"date":"2025-07-10","open":10340,"high":10592,"low":10077,"close":10573,"volume":126727,"rsi_14":62.28,"sma_20":10236.0,"sma_60":8690.33,"sma_120":7853.42},{"date":"2025-07-11","open":10573,"high":10894,"low":10398,"close":10748,"volume":135501,"rsi_14":68.34,"sma_20":10268.0,"sma_60":8758.83,"sma_120":7886.17},{"date":"2025-07-14","open":10758,"high":10787,"low":10068,"close":10592,"volume":64344,"rsi_14":63.5,"sma_20":10257.0,"sma_60":8823.33,"sma_120":7917.5},{"date":"2025-07-15","open":10592,"high":10592,"low":10281,"close":10330,"volume":36863,"rsi_14":58.79,"sma_20":10239.0,"sma_60":8882.67,"sma_120":7946.58},{"date":"2025-07-16","open":10330,"high":10349,"low":10029,"close":10136,"volume":53622,"rsi_14":57.07,"sma_20":10238.0,"sma_60":8938.67,"sma_120":7974.58},{"date":"2025-07-17","open":10107,"high":10175,"low":9864,"close":10009,"volume":49016,"rsi_14":60.8,"sma_20":10243.0,"sma_60":8992.5,"sma_120":8001.17},{"date":"2025-07-18","open":10009,"high":10097,"low":9728,"close":9815,"volume":50666,"rsi_14":57.99,"sma_20":10246.0,"sma_60":9043.33,"sma_120":8026.08},{"date":"2025-07-21","open":9737,"high":9970,"low":9737,"close":9825,"volume":21674,"rsi_14":41.95,"sma_20":10260.5,"sma_60":9093.67,"sma_120":8051.25},{"date":"2025-07-22","open":9815,"high":9902,"low":9650,"close":9718,"volume":59821,"rsi_14":41.64,"sma_20":10261.0,"sma_60":9142.17,"sma_120":8075.5},{"date":"2025-07-23","open":9718,"high":9766,"low":9475,"close":9553,"volume":50018,"rsi_14":41.79,"sma_20":10253.0,"sma_60":9188.17,"sma_120":8098.42},{"date":"2025-07-24","open":9592,"high":9708,"low":9378,"close":9436,"volume":41795,"rsi_14":44.62,"sma_20":10243.5,"sma_60":9232.0,"sma_120":8120.58},{"date":"2025-07-25","open":9436,"high":9572,"low":9349,"close":9358,"volume":38491,"rsi_14":43.75,"sma_20":10248.0,"sma_60":9273.83,"sma_120":8142.08},{"date":"2025-07-28","open":9533,"high":9533,"low":9067,"close":9183,"volume":49485,"rsi_14":35.2,"sma_20":10245.0,"sma_60":9311.33,"sma_120":8162.25},{"date":"2025-07-29","open":9183,"high":9183,"low":9038,"close":9115,"volume":23110,"rsi_14":25.55,"sma_20":10187.0,"sma_60":9344.33,"sma_120":8183.0},{"date":"2025-07-30","open":9135,"high":9251,"low":9008,"close":9096,"volume":29664,"rsi_14":10.0,"sma_20":10132.5,"sma_60":9377.0,"sma_120":8203.0},{"date":"2025-07-31","open":9096,"high":9125,"low":8902,"close":9028,"volume":31341,"rsi_14":0.56,"sma_20":10083.5,"sma_60":9406.17,"sma_120":8222.33},{"date":"2025-08-01","open":9115,"high":9115,"low":8629,"close":8717,"volume":58570,"rsi_14":0.51,"sma_20":10033.0,"sma_60":9432.83,"sma_120":8238.92},{"date":"2025-08-04","open":9076,"high":9076,"low":8591,"close":8746,"volume":30202,"rsi_14":2.34,"sma_20":9985.5,"sma_60":9458.83,"sma_120":8255.75},{"date":"2025-08-05","open":8707,"high":8999,"low":8707,"close":8804,"volume":23568,"rsi_14":6.37,"sma_20":9929.0,"sma_60":9485.67,"sma_120":8273.17},{"date":"2025-08-06","open":8892,"high":8940,"low":8756,"close":8892,"volume":23911,"rsi_14":12.42,"sma_20":9862.0,"sma_60":9513.83,"sma_120":8291.42},{"date":"2025-08-07","open":8989,"high":8989,"low":8756,"close":8843,"volume":28249,"rsi_14":13.77,"sma_20":9773.0,"sma_60":9541.33,"sma_120":8309.0},{"date":"2025-08-08","open":8775,"high":8902,"low":8746,"close":8775,"volume":20039,"rsi_14":12.5,"sma_20":9671.5,"sma_60":9567.0,"sma_120":8325.92},{"date":"2025-08-11","open":8931,"high":8931,"low":8639,"close":8688,"volume":22692,"rsi_14":12.68,"sma_20":9573.5,"sma_60":9589.83,"sma_120":8341.92},{"date":"2025-08-12","open":8892,"high":8892,"low":8649,"close":8707,"volume":27681,"rsi_14":15.75,"sma_20":9490.0,"sma_60":9607.67,"sma_120":8358.42},{"date":"2025-08-13","open":8717,"high":8736,"low":8552,"close":8649,"volume":26183,"rsi_14":16.53,"sma_20":9413.5,"sma_60":9620.67,"sma_120":8374.58},{"date":"2025-08-14","open":8872,"high":8872,"low":8571,"close":8620,"volume":16985,"rsi_14":17.24,"sma_20":9342.0,"sma_60":9633.0,"sma_120":8390.33},{"date":"2025-08-18","open":8668,"high":8678,"low":8523,"close":8552,"volume":14440,"rsi_14":19.05,"sma_20":9277.0,"sma_60":9646.83,"sma_120":8405.75},{"date":"2025-08-19","open":8552,"high":8571,"low":8445,"close":8542,"volume":20963,"rsi_14":20.2,"sma_20":9211.0,"sma_60":9660.33,"sma_120":8420.92},{"date":"2025-08-20","open":8455,"high":8503,"low":8231,"close":8396,"volume":29463,"rsi_14":17.86,"sma_20":9143.0,"sma_60":9669.83,"sma_120":8434.83},{"date":"2025-08-21","open":8503,"high":8503,"low":8367,"close":8416,"volume":6226,"rsi_14":20.56,"sma_20":9084.5,"sma_60":9678.0,"sma_120":8448.75},{"date":"2025-08-22","open":8416,"high":8552,"low":8396,"close":8396,"volume":10243,"rsi_14":28.57,"sma_20":9031.0,"sma_60":9685.5,"sma_120":8462.0},{"date":"2025-08-25","open":8396,"high":8561,"low":8396,"close":8532,"volume":18244,"rsi_14":37.5,"sma_20":8988.5,"sma_60":9695.17,"sma_120":8476.25},{"date":"2025-08-26","open":8532,"high":8571,"low":8435,"close":8455,"volume":17996,"rsi_14":30.0,"sma_20":8951.0,"sma_60":9700.33,"sma_120":8490.25},{"date":"2025-08-27","open":8455,"high":8474,"low":8357,"close":8386,"volume":19415,"rsi_14":20.45,"sma_20":8913.5,"sma_60":9698.5,"sma_120":8504.08},{"date":"2025-08-28","open":8367,"high":8493,"low":8328,"close":8484,"volume":18644,"rsi_14":30.11,"sma_20":8882.0,"sma_60":9694.0,"sma_120":8518.25},{"date":"2025-08-29","open":8484,"high":8600,"low":8367,"close":8435,"volume":14530,"rsi_14":30.77,"sma_20":8851.5,"sma_60":9683.67,"sma_120":8531.83},{"date":"2025-09-01","open":8377,"high":8455,"low":8250,"close":8250,"volume":19218,"rsi_14":27.72,"sma_20":8827.5,"sma_60":9669.83,"sma_120":8543.58},{"date":"2025-09-02","open":8260,"high":8367,"low":8182,"close":8280,"volume":12238,"rsi_14":28.43,"sma_20":8803.5,"sma_60":9652.0,"sma_120":8555.42},{"date":"2025-09-03","open":8212,"high":8318,"low":8202,"close":8318,"volume":16078,"rsi_14":33.0,"sma_20":8778.5,"sma_60":9631.83,"sma_120":8568.25},{"date":"2025-09-04","open":8318,"high":8367,"low":8299,"close":8357,"volume":6615,"rsi_14":36.63,"sma_20":8751.0,"sma_60":9607.83,"sma_120":8581.17},{"date":"2025-09-05","open":8357,"high":8357,"low":8270,"close":8318,"volume":8594,"rsi_14":37.76,"sma_20":8724.0,"sma_60":9577.67,"sma_120":8593.67},{"date":"2025-09-08","open":8260,"high":8367,"low":8241,"close":8318,"volume":28784,"rsi_14":38.14,"sma_20":8700.5,"sma_60":9546.67,"sma_120":8606.67},{"date":"2025-09-09","open":8289,"high":8435,"low":8289,"close":8435,"volume":16495,"rsi_14":52.13,"sma_20":8687.5,"sma_60":9506.0,"sma_120":8620.42},{"date":"2025-09-10","open":8416,"high":8639,"low":8406,"close":8552,"volume":24402,"rsi_14":56.73,"sma_20":8679.5,"sma_60":9469.5,"sma_120":8635.17},{"date":"2025-09-11","open":8552,"high":8610,"low":8464,"close":8552,"volume":18376,"rsi_14":57.84,"sma_20":8674.5,"sma_60":9442.0,"sma_120":8649.83},{"date":"2025-09-12","open":8552,"high":8688,"low":8513,"close":8620,"volume":28173,"rsi_14":54.74,"sma_20":8674.5,"sma_60":9419.83,"sma_120":8665.0},{"date":"2025-09-15","open":8620,"high":8804,"low":8600,"close":8697,"volume":27174,"rsi_14":63.16,"sma_20":8682.0,"sma_60":9401.67,"sma_120":8681.0},{"date":"2025-09-16","open":8795,"high":8843,"low":8620,"close":8639,"volume":16773,"rsi_14":63.83,"sma_20":8687.0,"sma_60":9386.17,"sma_120":8696.42},{"date":"2025-09-17","open":8600,"high":8736,"low":8532,"close":8552,"volume":16458,"rsi_14":53.76,"sma_20":8695.0,"sma_60":9366.33,"sma_120":8710.92},{"date":"2025-09-18","open":8561,"high":8571,"low":8464,"close":8513,"volume":12840,"rsi_14":56.18,"sma_20":8701.5,"sma_60":9346.33,"sma_120":8725.58},{"date":"2025-09-19","open":8920,"high":8920,"low":8700,"close":8720,"volume":20195,"rsi_14":64.94,"sma_20":8705.5,"sma_60":9326.67,"sma_120":8739.42},{"date":"2025-09-22","open":8736,"high":8736,"low":8474,"close":8503,"volume":9415,"rsi_14":64.94,"sma_20":8704.0,"sma_60":9313.5,"sma_120":8753.83},{"date":"2025-09-23","open":8659,"high":8697,"low":8328,"close":8425,"volume":22987,"rsi_14":56.79,"sma_20":8702.5,"sma_60":9299.5,"sma_120":8768.17},{"date":"2025-09-24","open":8425,"high":8552,"low":8231,"close":8328,"volume":28716,"rsi_14":48.28,"sma_20":8699.5,"sma_60":9266.67,"sma_120":8781.33},{"date":"2025-09-25","open":8260,"high":8309,"low":8241,"close":8241,"volume":9262,"rsi_14":45.65,"sma_20":8687.0,"sma_60":9233.83,"sma_120":8793.67},{"date":"2025-09-26","open":8260,"high":8260,"low":8105,"close":8173,"volume":24760,"rsi_14":42.42,"sma_20":8673.5,"sma_60":9202.83,"sma_120":8805.42},{"date":"2025-09-29","open":8114,"high":8367,"low":8076,"close":8144,"volume":21649,"rsi_14":33.33,"sma_20":8668.0,"sma_60":9176.17,"sma_120":8816.75},{"date":"2025-09-30","open":8105,"high":8144,"low":8007,"close":8056,"volume":21412,"rsi_14":20.69,"sma_20":8656.5,"sma_60":9148.5,"sma_120":8828.42},{"date":"2025-10-01","open":8056,"high":8163,"low":8007,"close":8046,"volume":8343,"rsi_14":20.45,"sma_20":8642.5,"sma_60":9116.67,"sma_120":8840.08},{"date":"2025-10-02","open":8211,"high":8211,"low":8037,"close":8114,"volume":15723,"rsi_14":22.22,"sma_20":8631.0,"sma_60":9081.33,"sma_120":8853.17},{"date":"2025-10-10","open":8066,"high":8192,"low":8017,"close":8114,"volume":17852,"rsi_14":14.29,"sma_20":8620.5,"sma_60":9039.17,"sma_120":8864.75},{"date":"2025-10-13","open":8114,"high":8114,"low":7969,"close":7988,"volume":15152,"rsi_14":13.19,"sma_20":8603.5,"sma_60":8991.83,"sma_120":8875.33},{"date":"2025-10-14","open":8066,"high":8066,"low":7969,"close":8017,"volume":10265,"rsi_14":17.65,"sma_20":8582.0,"sma_60":8947.67,"sma_120":8885.5},{"date":"2025-10-15","open":8066,"high":8173,"low":7949,"close":8173,"volume":11307,"rsi_14":31.0,"sma_20":8562.5,"sma_60":8910.67,"sma_120":8896.67},{"date":"2025-10-16","open":8241,"high":8299,"low":8163,"close":8250,"volume":17586,"rsi_14":38.61,"sma_20":8547.0,"sma_60":8878.33,"sma_120":8908.5},{"date":"2025-10-17","open":8231,"high":8231,"low":8076,"close":8114,"volume":14779,"rsi_14":32.14,"sma_20":8521.0,"sma_60":8845.83,"sma_120":8919.17},{"date":"2025-10-20","open":8114,"high":8377,"low":7988,"close":8231,"volume":15485,"rsi_14":41.38,"sma_20":8497.0,"sma_60":8818.67,"sma_120":8931.0},{"date":"2025-10-21","open":8250,"high":8357,"low":8192,"close":8318,"volume":16946,"rsi_14":49.57,"sma_20":8480.5,"sma_60":8792.83,"sma_120":8943.25},{"date":"2025-10-22","open":8260,"high":8348,"low":7842,"close":8318,"volume":16771,"rsi_14":53.77,"sma_20":8468.5,"sma_60":8768.83,"sma_120":8955.5},{"date":"2025-10-23","open":8309,"high":8318,"low":8163,"close":8163,"volume":16174,"rsi_14":49.57,"sma_20":8449.0,"sma_60":8745.0,"sma_120":8966.58},{"date":"2025-10-24","open":8309,"high":8309,"low":8153,"close":8221,"volume":13559,"rsi_14":53.39,"sma_20":8436.0,"sma_60":8724.17,"sma_120":8978.08},{"date":"2025-10-27","open":8221,"high":8416,"low":8202,"close":8260,"volume":17994,"rsi_14":59.29,"sma_20":8423.5,"sma_60":8705.33,"sma_120":8989.58},{"date":"2025-10-28","open":8241,"high":8396,"low":8182,"close":8231,"volume":20122,"rsi_14":58.26,"sma_20":8413.5,"sma_60":8689.0,"sma_120":9000.17},{"date":"2025-10-29","open":8280,"high":8377,"low":8202,"close":8231,"volume":12697,"rsi_14":54.72,"sma_20":8408.5,"sma_60":8673.83,"sma_120":9009.08},{"date":"2025-10-30","open":8231,"high":8250,"low":8076,"close":8105,"volume":30646,"rsi_14":49.57,"sma_20":8401.5,"sma_60":8656.83,"sma_120":9016.92},{"date":"2025-10-31","open":8066,"high":8202,"low":7619,"close":7978,"volume":32118,"rsi_14":49.57,"sma_20":8391.5,"sma_60":8638.83,"sma_120":9022.5},{"date":"2025-11-03","open":7939,"high":8046,"low":7910,"close":7998,"volume":28187,"rsi_14":49.14,"sma_20":8384.0,"sma_60":8626.5,"sma_120":9029.67},{"date":"2025-11-04","open":7901,"high":8056,"low":7901,"close":7930,"volume":13312,"rsi_14":38.32,"sma_20":8377.5,"sma_60":8612.5,"sma_120":9035.67},{"date":"2025-11-05","open":7920,"high":8085,"low":7803,"close":8076,"volume":20158,"rsi_14":42.11,"sma_20":8379.0,"sma_60":8600.0,"sma_120":9042.83},{"date":"2025-11-06","open":7978,"high":8250,"low":7969,"close":8241,"volume":20558,"rsi_14":55.56,"sma_20":8384.5,"sma_60":8588.83,"sma_120":9051.33},{"date":"2025-11-07","open":7969,"high":8260,"low":7969,"close":8046,"volume":36718,"rsi_14":42.4,"sma_20":8381.0,"sma_60":8575.17,"sma_120":9058.25},{"date":"2025-11-10","open":8046,"high":8386,"low":8046,"close":8299,"volume":22053,"rsi_14":49.3,"sma_20":8397.0,"sma_60":8567.0,"sma_120":9067.0},{"date":"2025-11-11","open":8299,"high":8474,"low":8260,"close":8377,"volume":21068,"rsi_14":52.0,"sma_20":8415.5,"sma_60":8561.67,"sma_120":9075.75},{"date":"2025-11-12","open":8299,"high":8542,"low":8299,"close":8503,"volume":33308,"rsi_14":61.9,"sma_20":8432.5,"sma_60":8558.17,"sma_120":9082.92},{"date":"2025-11-13","open":8523,"high":8600,"low":8493,"close":8542,"volume":12396,"rsi_14":61.38,"sma_20":8447.5,"sma_60":8556.33,"sma_120":9088.5},{"date":"2025-11-14","open":8464,"high":8484,"low":8377,"close":8406,"volume":10458,"rsi_14":54.84,"sma_20":8462.5,"sma_60":8552.67,"sma_120":9092.83},{"date":"2025-11-17","open":8455,"high":8455,"low":8250,"close":8406,"volume":14581,"rsi_14":55.92,"sma_20":8471.5,"sma_60":8550.17,"sma_120":9098.5},{"date":"2025-11-18","open":8318,"high":8357,"low":8124,"close":8163,"volume":14246,"rsi_14":48.02,"sma_20":8463.5,"sma_60":8543.67,"sma_120":9102.0},{"date":"2025-11-19","open":8076,"high":8221,"low":8076,"close":8202,"volume":15018,"rsi_14":52.98,"sma_20":8457.5,"sma_60":8540.33,"sma_120":9105.08},{"date":"2025-11-20","open":8202,"high":8367,"low":8163,"close":8289,"volume":8395,"rsi_14":59.76,"sma_20":8464.0,"sma_60":8538.17,"sma_120":9108.08},{"date":"2025-11-21","open":8250,"high":8552,"low":8066,"close":8105,"volume":17426,"rsi_14":53.04,"sma_20":8458.0,"sma_60":8533.17,"sma_120":9109.33},{"date":"2025-11-24","open":8309,"high":8309,"low":8076,"close":8182,"volume":5323,"rsi_14":57.14,"sma_20":8454.0,"sma_60":8527.17,"sma_120":9111.17},{"date":"2025-11-25","open":8182,"high":8299,"low":8124,"close":8182,"volume":8942,"rsi_14":53.29,"sma_20":8451.5,"sma_60":8522.5,"sma_120":9111.42},{"date":"2025-11-26","open":8318,"high":8318,"low":8124,"close":8318,"volume":8263,"rsi_14":52.44,"sma_20":8456.0,"sma_60":8521.33,"sma_120":9109.92},{"date":"2025-11-27","open":8299,"high":8386,"low":8173,"close":8280,"volume":7901,"rsi_14":58.11,"sma_20":8465.0,"sma_60":8517.83,"sma_120":9105.92},{"date":"2025-11-28","open":8280,"high":8328,"low":8231,"close":8309,"volume":3708,"rsi_14":50.4,"sma_20":8482.0,"sma_60":8515.67,"sma_120":9099.67},{"date":"2025-12-01","open":8367,"high":8416,"low":8260,"close":8289,"volume":11414,"rsi_14":46.22,"sma_20":8497.0,"sma_60":8516.33,"sma_120":9093.08},{"date":"2025-12-02","open":8212,"high":8464,"low":8114,"close":8357,"volume":37170,"rsi_14":43.36,"sma_20":8519.0,"sma_60":8517.67,"sma_120":9084.83},{"date":"2025-12-03","open":8289,"high":8659,"low":8289,"close":8620,"volume":51046,"rsi_14":52.94,"sma_20":8547.0,"sma_60":8522.83,"sma_120":9077.33},{"date":"2025-12-04","open":8620,"high":8620,"low":8464,"close":8474,"volume":18040,"rsi_14":52.55,"sma_20":8559.0,"sma_60":8524.83,"sma_120":9066.33},{"date":"2025-12-05","open":8513,"high":8746,"low":8474,"close":8639,"volume":63576,"rsi_14":57.79,"sma_20":8589.5,"sma_60":8530.33,"sma_120":9054.0},{"date":"2025-12-08","open":8785,"high":8785,"low":8357,"close":8464,"volume":20161,"rsi_14":60.54,"sma_20":8598.0,"sma_60":8532.83,"sma_120":9039.75},{"date":"2025-12-09","open":8464,"high":8513,"low":8328,"close":8445,"volume":8523,"rsi_14":58.62,"sma_20":8601.5,"sma_60":8533.0,"sma_120":9019.5},{"date":"2025-12-10","open":8503,"high":8503,"low":8309,"close":8386,"volume":15252,"rsi_14":53.52,"sma_20":8595.5,"sma_60":8530.17,"sma_120":8999.83},{"date":"2025-12-11","open":8348,"high":8697,"low":8328,"close":8581,"volume":29034,"rsi_14":67.13,"sma_20":8597.5,"sma_60":8530.67,"sma_120":8986.33},{"date":"2025-12-12","open":8659,"high":8892,"low":8649,"close":8785,"volume":48347,"rsi_14":69.87,"sma_20":8617.0,"sma_60":8533.5,"sma_120":8976.67},{"date":"2025-12-15","open":8736,"high":8824,"low":8629,"close":8649,"volume":23200,"rsi_14":64.12,"sma_20":8629.5,"sma_60":8532.67,"sma_120":8967.17},{"date":"2025-12-16","open":8736,"high":8736,"low":8542,"close":8571,"volume":26979,"rsi_14":57.93,"sma_20":8650.5,"sma_60":8531.5,"sma_120":8958.83},{"date":"2025-12-17","open":8493,"high":8668,"low":8493,"close":8610,"volume":9310,"rsi_14":60.37,"sma_20":8671.5,"sma_60":8532.5,"sma_120":8949.42},{"date":"2025-12-18","open":8503,"high":8795,"low":8455,"close":8697,"volume":35725,"rsi_14":61.76,"sma_20":8692.5,"sma_60":8535.17,"sma_120":8940.75},{"date":"2025-12-19","open":8785,"high":8785,"low":8649,"close":8746,"volume":13827,"rsi_14":63.58,"sma_20":8725.5,"sma_60":8539.83,"sma_120":8933.25},{"date":"2025-12-22","open":8746,"high":8795,"low":8649,"close":8746,"volume":21259,"rsi_14":62.05,"sma_20":8754.5,"sma_60":8544.0,"sma_120":8928.75},{"date":"2025-12-23","open":8736,"high":8736,"low":8678,"close":8707,"volume":7532,"rsi_14":53.15,"sma_20":8781.5,"sma_60":8548.83,"sma_120":8924.17},{"date":"2025-12-24","open":8775,"high":8775,"low":8629,"close":8688,"volume":8865,"rsi_14":58.46,"sma_20":8800.5,"sma_60":8555.0,"sma_120":8910.83},{"date":"2025-12-26","open":8688,"high":8688,"low":8532,"close":8610,"volume":21951,"rsi_14":48.76,"sma_20":8817.5,"sma_60":8561.33,"sma_120":8897.58},{"date":"2025-12-29","open":8830,"high":8830,"low":8520,"close":8680,"volume":11658,"rsi_14":48.76,"sma_20":8824.0,"sma_60":8565.83,"sma_120":8884.33},{"date":"2025-12-30","open":8830,"high":8830,"low":8440,"close":8610,"volume":14472,"rsi_14":46.83,"sma_20":8828.0,"sma_60":8569.67,"sma_120":8872.92},{"date":"2026-01-02","open":8610,"high":8610,"low":8400,"close":8440,"volume":24255,"rsi_14":43.07,"sma_20":8820.0,"sma_60":8572.17,"sma_120":8860.33},{"date":"2026-01-05","open":8440,"high":8440,"low":8320,"close":8380,"volume":20722,"rsi_14":31.71,"sma_20":8795.5,"sma_60":8573.83,"sma_120":8845.25},{"date":"2026-01-06","open":8380,"high":8420,"low":8300,"close":8400,"volume":26092,"rsi_14":19.23,"sma_20":8779.5,"sma_60":8574.33,"sma_120":8827.83},{"date":"2026-01-07","open":8460,"high":8480,"low":8300,"close":8370,"volume":18410,"rsi_14":21.51,"sma_20":8753.5,"sma_60":8574.67,"sma_120":8806.92},{"date":"2026-01-08","open":8370,"high":8390,"low":8280,"close":8310,"volume":10749,"rsi_14":21.98,"sma_20":8733.5,"sma_60":8576.17,"sma_120":8784.0},{"date":"2026-01-09","open":8350,"high":8360,"low":8230,"close":8350,"volume":8418,"rsi_14":21.98,"sma_20":8716.5,"sma_60":8577.83,"sma_120":8762.75},{"date":"2026-01-12","open":8350,"high":8420,"low":8310,"close":8360,"volume":7167,"rsi_14":14.46,"sma_20":8703.0,"sma_60":8577.0,"sma_120":8743.83},{"date":"2026-01-13","open":8420,"high":8420,"low":8290,"close":8350,"volume":18552,"rsi_14":8.86,"sma_20":8679.0,"sma_60":8574.67,"sma_120":8726.5},{"date":"2026-01-14","open":8300,"high":8400,"low":8290,"close":8360,"volume":9552,"rsi_14":10.0,"sma_20":8645.0,"sma_60":8574.83,"sma_120":8710.33},{"date":"2026-01-15","open":8360,"high":8410,"low":8290,"close":8350,"volume":7916,"rsi_14":10.39,"sma_20":8617.5,"sma_60":8572.83,"sma_120":8695.75},{"date":"2026-01-16","open":8310,"high":8390,"low":8310,"close":8330,"volume":16438,"rsi_14":39.57,"sma_20":8487.0,"sma_60":8513.0,"sma_120":9091.42},{"date":"2026-01-19","open":8330,"high":8370,"low":8240,"close":8270,"volume":22588,"rsi_14":10.67,"sma_20":8563.5,"sma_60":8564.17,"sma_120":8666.5},{"date":"2026-01-20","open":8250,"high":8440,"low":8240,"close":8430,"volume":16030,"rsi_14":32.88,"sma_20":8537.5,"sma_60":8564.67,"sma_120":8654.83},{"date":"2026-01-21","open":8480,"high":8530,"low":8320,"close":8420,"volume":18073,"rsi_14":35.82,"sma_20":8508.5,"sma_60":8564.0,"sma_120":8644.08},{"date":"2026-01-22","open":8470,"high":8470,"low":8400,"close":8460,"volume":15672,"rsi_14":51.85,"sma_20":8481.5,"sma_60":8563.33,"sma_120":8634.33},{"date":"2026-01-23","open":8460,"high":8690,"low":8310,"close":8680,"volume":40433,"rsi_14":71.43,"sma_20":8467.5,"sma_60":8566.83,"sma_120":8627.92},{"date":"2026-01-26","open":8790,"high":8790,"low":8560,"close":8700,"volume":30132,"rsi_14":71.43,"sma_20":8455.5,"sma_60":8570.67,"sma_120":8622.25},{"date":"2026-01-27","open":8560,"high":8710,"low":8560,"close":8680,"volume":16899,"rsi_14":72.46,"sma_20":8446.5,"sma_60":8576.33,"sma_120":8616.58},{"date":"2026-01-28","open":8740,"high":8740,"low":8520,"close":8600,"volume":26007,"rsi_14":70.42,"sma_20":8442.5,"sma_60":8582.83,"sma_120":8610.83},{"date":"2026-01-29","open":8520,"high":8620,"low":8460,"close":8620,"volume":29893,"rsi_14":69.57,"sma_20":8443.0,"sma_60":8589.33,"sma_120":8607.92},{"date":"2026-01-30","open":8560,"high":8870,"low":8510,"close":8650,"volume":58803,"rsi_14":70.42,"sma_20":8453.5,"sma_60":8597.5,"sma_120":8605.0},{"date":"2026-02-02","open":8660,"high":8710,"low":8400,"close":8510,"volume":27880,"rsi_14":59.52,"sma_20":8460.0,"sma_60":8600.83,"sma_120":8600.42},{"date":"2026-02-03","open":8540,"high":8650,"low":8490,"close":8550,"volume":30169,"rsi_14":60.92,"sma_20":8467.5,"sma_60":8602.0,"sma_120":8595.42},{"date":"2026-02-04","open":8590,"high":8710,"low":8500,"close":8700,"volume":46048,"rsi_14":48.47,"sma_20":8514.0,"sma_60":8516.0,"sma_120":9084.0},{"date":"2026-02-05","open":8700,"high":8860,"low":8620,"close":8640,"volume":49037,"rsi_14":45.45,"sma_20":8530.5,"sma_60":8517.33,"sma_120":9074.58},{"date":"2026-02-06","open":8650,"high":8660,"low":8360,"close":8470,"volume":29506,"rsi_14":44.64,"sma_20":8530.0,"sma_60":8515.17,"sma_120":9061.5},{"date":"2026-02-09","open":8650,"high":8650,"low":8430,"close":8560,"volume":14422,"rsi_14":47.46,"sma_20":8544.0,"sma_60":8515.17,"sma_120":9046.42},{"date":"2026-02-10","open":8690,"high":8770,"low":8560,"close":8770,"volume":37007,"rsi_14":60.69,"sma_20":8555.5,"sma_60":8518.67,"sma_120":9032.67},{"date":"2026-02-11","open":8810,"high":8960,"low":8610,"close":8940,"volume":38434,"rsi_14":63.44,"sma_20":8571.5,"sma_60":8523.0,"sma_120":9014.5},{"date":"2026-02-12","open":8950,"high":9030,"low":8870,"close":9030,"volume":31223,"rsi_14":63.44,"sma_20":8585.5,"sma_60":8526.83,"sma_120":8998.17},{"date":"2026-02-13","open":8900,"high":9110,"low":8880,"close":9050,"volume":25307,"rsi_14":71.01,"sma_20":8598.5,"sma_60":8531.0,"sma_120":8986.5},{"date":"2026-02-19","open":9120,"high":9150,"low":8960,"close":9100,"volume":62004,"rsi_14":70.48,"sma_20":8621.0,"sma_60":8534.83,"sma_120":8977.33},{"date":"2026-02-20","open":9120,"high":9250,"low":9060,"close":9210,"volume":42942,"rsi_14":72.32,"sma_20":8649.0,"sma_60":8539.17,"sma_120":8970.42},{"date":"2026-02-23","open":9290,"high":9370,"low":9150,"close":9220,"volume":67776,"rsi_14":70.12,"sma_20":8690.0,"sma_60":8544.67,"sma_120":8965.42},{"date":"2026-02-24","open":9220,"high":9220,"low":8930,"close":9180,"volume":43139,"rsi_14":70.12,"sma_20":8727.0,"sma_60":8551.0,"sma_120":8958.67},{"date":"2026-02-25","open":9180,"high":9330,"low":9060,"close":9250,"volume":40271,"rsi_14":78.91,"sma_20":8821.5,"sma_60":8690.17,"sma_120":8606.33},{"date":"2026-02-26","open":9250,"high":9300,"low":9080,"close":9260,"volume":40588,"rsi_14":81.63,"sma_20":8809.0,"sma_60":8567.67,"sma_120":8947.17},{"date":"2026-02-27","open":9250,"high":9250,"low":8950,"close":9040,"volume":38855,"rsi_14":62.88,"sma_20":8867.5,"sma_60":8710.5,"sma_120":8614.17},{"date":"2026-03-03","open":9480,"high":9480,"low":9050,"close":9240,"volume":138377,"rsi_14":70.55,"sma_20":8899.5,"sma_60":8722.0,"sma_120":8618.83},{"date":"2026-03-04","open":9260,"high":9260,"low":8520,"close":8650,"volume":163227,"rsi_14":54.79,"sma_20":8901.0,"sma_60":8724.0,"sma_120":8620.17},{"date":"2026-03-05","open":8730,"high":9070,"low":8720,"close":8930,"volume":50547,"rsi_14":58.94,"sma_20":8915.0,"sma_60":8729.5,"sma_120":8623.58},{"date":"2026-03-06","open":9120,"high":9300,"low":8900,"close":9110,"volume":42761,"rsi_14":58.33,"sma_20":8945.0,"sma_60":8733.5,"sma_120":8628.17},{"date":"2026-03-09","open":9120,"high":9160,"low":8600,"close":8880,"volume":85663,"rsi_14":48.57,"sma_20":8961.5,"sma_60":8736.17,"sma_120":8630.5},{"date":"2026-03-10","open":9100,"high":9100,"low":8850,"close":9020,"volume":24654,"rsi_14":49.77,"sma_20":8977.5,"sma_60":8738.33,"sma_120":8634.33},{"date":"2026-03-11","open":8930,"high":9140,"low":8900,"close":8970,"volume":26596,"rsi_14":48.17,"sma_20":8994.0,"sma_60":8742.67,"sma_120":8637.75},{"date":"2026-03-12","open":8970,"high":9030,"low":8840,"close":8950,"volume":28569,"rsi_14":46.51,"sma_20":9018.0,"sma_60":8747.0,"sma_120":8640.0},{"date":"2026-03-13","open":8990,"high":9050,"low":8820,"close":8870,"volume":19232,"rsi_14":41.98,"sma_20":9033.5,"sma_60":8751.0,"sma_120":8640.58},{"date":"2026-03-16","open":8870,"high":8870,"low":8690,"close":8760,"volume":23827,"rsi_14":39.64,"sma_20":9033.0,"sma_60":8661.83,"sma_120":8826.83},{"date":"2026-03-17","open":8750,"high":8820,"low":8670,"close":8800,"volume":11813,"rsi_14":41.44,"sma_20":9026.0,"sma_60":8671.0,"sma_120":8809.33},{"date":"2026-03-18","open":8840,"high":8840,"low":8520,"close":8770,"volume":42769,"rsi_14":38.99,"sma_20":9013.0,"sma_60":8677.0,"sma_120":8793.83},{"date":"2026-03-19","open":8880,"high":9000,"low":8700,"close":8790,"volume":39031,"rsi_14":39.27,"sma_20":9000.0,"sma_60":8682.0,"sma_120":8780.17},{"date":"2026-03-20","open":8790,"high":9150,"low":8780,"close":9120,"volume":58022,"rsi_14":51.74,"sma_20":9001.0,"sma_60":8694.83,"sma_120":8770.33},{"date":"2026-03-23","open":9110,"high":9110,"low":8600,"close":8670,"volume":32349,"rsi_14":38.82,"sma_20":8974.0,"sma_60":8698.17,"sma_120":8758.42},{"date":"2026-03-24","open":8860,"high":8930,"low":8590,"close":8810,"volume":13552,"rsi_14":53.81,"sma_20":8953.5,"sma_60":8702.33,"sma_120":8747.58},{"date":"2026-03-25","open":8800,"high":8850,"low":8760,"close":8820,"volume":16759,"rsi_14":46.99,"sma_20":8935.5,"sma_60":8706.67,"sma_120":8737.75},{"date":"2026-03-26","open":9050,"high":9050,"low":8660,"close":8700,"volume":22002,"rsi_14":38.42,"sma_20":8908.0,"sma_60":8711.67,"sma_120":8728.33},{"date":"2026-03-27","open":8630,"high":8650,"low":8460,"close":8640,"volume":22135,"rsi_14":42.5,"sma_20":8877.0,"sma_60":8714.67,"sma_120":8719.42},{"date":"2026-03-30","open":8570,"high":8640,"low":8470,"close":8550,"volume":9478,"rsi_14":34.84,"sma_20":8852.5,"sma_60":8715.5,"sma_120":8710.42},{"date":"2026-03-31","open":8630,"high":8630,"low":8320,"close":8470,"volume":25619,"rsi_14":34.18,"sma_20":8814.0,"sma_60":8715.5,"sma_120":8702.25},{"date":"2026-04-01","open":8560,"high":8620,"low":8470,"close":8610,"volume":17894,"rsi_14":39.64,"sma_20":8811.5,"sma_60":8717.67,"sma_120":8695.75},{"date":"2026-04-02","open":8600,"high":8660,"low":8300,"close":8410,"volume":28940,"rsi_14":37.22,"sma_20":8785.5,"sma_60":8718.83,"sma_120":8687.83},{"date":"2026-04-03","open":8480,"high":8490,"low":8360,"close":8470,"volume":12584,"rsi_14":41.71,"sma_20":8753.5,"sma_60":8723.17,"sma_120":8681.0},{"date":"2026-04-06","open":8490,"high":8530,"low":8420,"close":8470,"volume":4694,"rsi_14":40.35,"sma_20":8733.0,"sma_60":8727.17,"sma_120":8676.83},{"date":"2026-04-07","open":8500,"high":8510,"low":8330,"close":8450,"volume":12874,"rsi_14":40.59,"sma_20":8704.5,"sma_60":8732.0,"sma_120":8672.25},{"date":"2026-04-08","open":8470,"high":8550,"low":8385,"close":8450,"volume":34931,"rsi_14":39.88,"sma_20":8678.5,"sma_60":8734.33,"sma_120":8667.17},{"date":"2026-04-09","open":8450,"high":8450,"low":8340,"close":8410,"volume":14208,"rsi_14":24.46,"sma_20":8651.5,"sma_60":8733.17,"sma_120":8661.0},{"date":"2026-04-10","open":8440,"high":8510,"low":8390,"close":8510,"volume":11010,"rsi_14":42.31,"sma_20":8633.5,"sma_60":8737.0,"sma_120":8656.08},{"date":"2026-04-13","open":8510,"high":8610,"low":8390,"close":8390,"volume":17733,"rsi_14":29.41,"sma_20":8615.0,"sma_60":8734.5,"sma_120":8650.75},{"date":"2026-04-14","open":8410,"high":8500,"low":8400,"close":8430,"volume":13376,"rsi_14":31.43,"sma_20":8596.5,"sma_60":8731.33,"sma_120":8646.5},{"date":"2026-04-15","open":8490,"high":8540,"low":8410,"close":8530,"volume":22530,"rsi_14":41.75,"sma_20":8584.5,"sma_60":8727.67,"sma_120":8642.92},{"date":"2026-04-16","open":8530,"high":8590,"low":8510,"close":8580,"volume":12249,"rsi_14":47.06,"sma_20":8574.0,"sma_60":8724.17,"sma_120":8640.25},{"date":"2026-04-17","open":8580,"high":8640,"low":8550,"close":8640,"volume":6794,"rsi_14":54.55,"sma_20":8550.0,"sma_60":8724.0,"sma_120":8638.33},{"date":"2026-04-20","open":8500,"high":8640,"low":8500,"close":8560,"volume":26861,"rsi_14":54.55,"sma_20":8544.5,"sma_60":8722.5,"sma_120":8636.33},{"date":"2026-04-21","open":8600,"high":8600,"low":8520,"close":8550,"volume":10901,"rsi_14":47.13,"sma_20":8531.5,"sma_60":8725.0,"sma_120":8634.33},{"date":"2026-04-22","open":8550,"high":8550,"low":8480,"close":8530,"volume":16943,"rsi_14":58.57,"sma_20":8517.0,"sma_60":8726.5,"sma_120":8633.42},{"date":"2026-04-23","open":8530,"high":8580,"low":8470,"close":8530,"volume":13216,"rsi_14":54.69,"sma_20":8508.5,"sma_60":8726.5,"sma_120":8632.33},{"date":"2026-04-24","open":8530,"high":8600,"low":8480,"close":8600,"volume":25573,"rsi_14":59.15,"sma_20":8506.5,"sma_60":8730.83,"sma_120":8632.0},{"date":"2026-04-27","open":8650,"high":8650,"low":8510,"close":8580,"volume":36293,"rsi_14":59.15,"sma_20":8508.0,"sma_60":8733.5,"sma_120":8630.33},{"date":"2026-04-28","open":8580,"high":8610,"low":8510,"close":8600,"volume":17021,"rsi_14":60.27,"sma_20":8514.5,"sma_60":8736.5,"sma_120":8629.5},{"date":"2026-04-29","open":8650,"high":8680,"low":8570,"close":8640,"volume":21639,"rsi_14":65.75,"sma_20":8516.5,"sma_60":8737.83,"sma_120":8629.58},{"date":"2026-04-30","open":8650,"high":8700,"low":8600,"close":8640,"volume":11289,"rsi_14":72.34,"sma_20":8529.0,"sma_60":8619.67,"sma_120":8734.08},{"date":"2026-05-04","open":8640,"high":8670,"low":8510,"close":8540,"volume":50396,"rsi_14":62.3,"sma_20":8531.5,"sma_60":8743.33,"sma_120":8628.83},{"date":"2026-05-06","open":8540,"high":8580,"low":8390,"close":8390,"volume":54685,"rsi_14":47.22,"sma_20":8527.5,"sma_60":8740.67,"sma_120":8627.08},{"date":"2026-05-07","open":8450,"high":8530,"low":8370,"close":8390,"volume":20218,"rsi_14":38.71,"sma_20":8524.5,"sma_60":8735.5,"sma_120":8625.67},{"date":"2026-05-08","open":8390,"high":8500,"low":8260,"close":8370,"volume":34430,"rsi_14":32.2,"sma_20":8520.5,"sma_60":8731.0,"sma_120":8624.08},{"date":"2026-05-11","open":8440,"high":8440,"low":8150,"close":8230,"volume":48827,"rsi_14":19.4,"sma_20":8511.5,"sma_60":8727.0,"sma_120":8620.33},{"date":"2026-05-12","open":8170,"high":8220,"low":7890,"close":8000,"volume":47013,"rsi_14":15.85,"sma_20":8486.0,"sma_60":8717.67,"sma_120":8613.67},{"date":"2026-05-13","open":8080,"high":8730,"low":7920,"close":8730,"volume":31781,"rsi_14":55.84,"sma_20":8503.0,"sma_60":8717.0,"sma_120":8613.08},{"date":"2026-05-14","open":8340,"high":8450,"low":8110,"close":8390,"volume":29046,"rsi_14":46.24,"sma_20":8501.0,"sma_60":8707.83,"sma_120":8609.08},{"date":"2026-05-15","open":8310,"high":8390,"low":8130,"close":8190,"volume":18298,"rsi_14":41.75,"sma_20":8484.0,"sma_60":8693.83,"sma_120":8602.75},{"date":"2026-05-18","open":8200,"high":8200,"low":7850,"close":8120,"volume":21142,"rsi_14":38.35,"sma_20":8461.0,"sma_60":8678.33,"sma_120":8596.33},{"date":"2026-05-19","open":8120,"high":8120,"low":7950,"close":7990,"volume":13767,"rsi_14":36.41,"sma_20":8428.5,"sma_60":8659.83,"sma_120":8589.58},{"date":"2026-05-20","open":7990,"high":8000,"low":7830,"close":7920,"volume":31270,"rsi_14":34.68,"sma_20":8396.5,"sma_60":8638.33,"sma_120":8582.33},{"date":"2026-05-21","open":8000,"high":8000,"low":7850,"close":7910,"volume":18530,"rsi_14":33.33,"sma_20":8364.5,"sma_60":8616.5,"sma_120":8575.58},{"date":"2026-05-22","open":7920,"high":7990,"low":7890,"close":7980,"volume":12377,"rsi_14":35.4,"sma_20":8337.0,"sma_60":8596.5,"sma_120":8569.17},{"date":"2026-05-26","open":8030,"high":8050,"low":7700,"close":7790,"volume":55212,"rsi_14":34.04,"sma_20":8300.0,"sma_60":8572.17,"sma_120":8561.83},{"date":"2026-05-27","open":7790,"high":7790,"low":7480,"close":7520,"volume":37342,"rsi_14":32.39,"sma_20":8246.0,"sma_60":8543.17,"sma_120":8553.08},{"date":"2026-05-28","open":7520,"high":7520,"low":7070,"close":7340,"volume":58475,"rsi_14":30.19,"sma_20":8184.0,"sma_60":8514.83,"sma_120":8543.58},{"date":"2026-05-29","open":7570,"high":7570,"low":7140,"close":7240,"volume":20934,"rsi_14":29.3,"sma_20":8116.0,"sma_60":8481.5,"sma_120":8533.83},{"date":"2026-06-01","open":7240,"high":7240,"low":7070,"close":7150,"volume":34013,"rsi_14":29.85,"sma_20":8041.5,"sma_60":8456.5,"sma_120":8523.58},{"date":"2026-06-02","open":7080,"high":7160,"low":6970,"close":7160,"volume":50488,"rsi_14":32.93,"sma_20":7967.5,"sma_60":8427.0,"sma_120":8514.17},{"date":"2026-06-04","open":7220,"high":7420,"low":7140,"close":7260,"volume":13467,"rsi_14":9.84,"sma_20":7903.5,"sma_60":8396.17,"sma_120":8505.67},{"date":"2026-06-05","open":7430,"high":7430,"low":7040,"close":7260,"volume":26032,"rsi_14":12.08,"sma_20":7847.0,"sma_60":8369.17,"sma_120":8496.42},{"date":"2026-06-08","open":7240,"high":7240,"low":6870,"close":6960,"volume":23316,"rsi_14":11.32,"sma_20":7775.5,"sma_60":8334.83,"sma_120":8484.83},{"date":"2026-06-09","open":7000,"high":7150,"low":6890,"close":7060,"volume":52714,"rsi_14":17.28,"sma_20":7710.0,"sma_60":8303.0,"sma_120":8475.17},{"date":"2026-06-10","open":7140,"high":7140,"low":6850,"close":7090,"volume":16025,"rsi_14":20.39,"sma_20":7653.0,"sma_60":8272.0,"sma_120":8465.5},{"date":"2026-06-11","open":7110,"high":7110,"low":6840,"close":7080,"volume":23600,"rsi_14":21.23,"sma_20":7607.0,"sma_60":8242.17,"sma_120":8454.42},{"date":"2026-06-12","open":7150,"high":7200,"low":7040,"close":7180,"volume":12720,"rsi_14":26.45,"sma_20":7529.5,"sma_60":8215.83,"sma_120":8443.5},{"date":"2026-06-15","open":7180,"high":7290,"low":7140,"close":7280,"volume":9672,"rsi_14":27.85,"sma_20":7474.0,"sma_60":8190.5,"sma_120":8434.58},{"date":"2026-06-16","open":7300,"high":7450,"low":7250,"close":7420,"volume":12346,"rsi_14":37.91,"sma_20":7435.5,"sma_60":8168.0,"sma_120":8425.83},{"date":"2026-06-17","open":7420,"high":7440,"low":7260,"close":7290,"volume":16103,"rsi_14":51.65,"sma_20":7264.5,"sma_60":8005.67,"sma_120":8362.42},{"date":"2026-06-18","open":7400,"high":7400,"low":7110,"close":7260,"volume":22002,"rsi_14":46.77,"sma_20":7357.5,"sma_60":8112.0,"sma_120":8404.42},{"date":"2026-06-19","open":7250,"high":7250,"low":7000,"close":7120,"volume":33550,"rsi_14":45.31,"sma_20":7317.5,"sma_60":8086.17,"sma_120":8393.75},{"date":"2026-06-22","open":7120,"high":7120,"low":6880,"close":7070,"volume":16306,"rsi_14":46.77,"sma_20":7275.5,"sma_60":8057.17,"sma_120":8382.17},{"date":"2026-06-23","open":7140,"high":7140,"low":6740,"close":6740,"volume":29622,"rsi_14":36.54,"sma_20":7213.5,"sma_60":8022.5,"sma_120":8367.5},{"date":"2026-06-24","open":6840,"high":6840,"low":6670,"close":6760,"volume":5887,"rsi_14":33.11,"sma_20":7162.0,"sma_60":7990.17,"sma_120":8353.25},{"date":"2026-06-25","open":6800,"high":6860,"low":6680,"close":6730,"volume":11470,"rsi_14":32.45,"sma_20":7122.5,"sma_60":7958.33,"sma_120":8338.75},{"date":"2026-06-26","open":6860,"high":6990,"low":6580,"close":6790,"volume":19288,"rsi_14":43.31,"sma_20":7095.0,"sma_60":7929.0,"sma_120":8325.83},{"date":"2026-06-29","open":6790,"high":6900,"low":6580,"close":6900,"volume":8995,"rsi_14":43.75,"sma_20":7078.0,"sma_60":7902.83,"sma_120":8314.92},{"date":"2026-06-30","open":6930,"high":6930,"low":6620,"close":6760,"volume":25737,"rsi_14":38.13,"sma_20":7058.5,"sma_60":7872.17,"sma_120":8302.67},{"date":"2026-07-01","open":6850,"high":6850,"low":6660,"close":6800,"volume":44649,"rsi_14":40.14,"sma_20":7040.5,"sma_60":7845.33,"sma_120":8291.33},{"date":"2026-07-02","open":6780,"high":6780,"low":6610,"close":6720,"volume":51925,"rsi_14":33.57,"sma_20":7013.5,"sma_60":7816.17,"sma_120":8278.08},{"date":"2026-07-03","open":6800,"high":6800,"low":6620,"close":6750,"volume":43097,"rsi_14":30.08,"sma_20":6988.0,"sma_60":7787.5,"sma_120":8263.67},{"date":"2026-07-06","open":6740,"high":6820,"low":6700,"close":6800,"volume":20985,"rsi_14":25.0,"sma_20":6980.0,"sma_60":7760.0,"sma_120":8251.33},{"date":"2026-07-07","open":6750,"high":6880,"low":6710,"close":6800,"volume":27685,"rsi_14":27.93,"sma_20":6967.0,"sma_60":7732.5,"sma_120":8236.83},{"date":"2026-07-08","open":6790,"high":6840,"low":6650,"close":6690,"volume":16328,"rsi_14":26.05,"sma_20":6947.0,"sma_60":7703.83,"sma_120":8220.75},{"date":"2026-07-09","open":6690,"high":6780,"low":6660,"close":6690,"volume":16376,"rsi_14":29.52,"sma_20":6927.5,"sma_60":7673.5,"sma_120":8203.58},{"date":"2026-07-10","open":6660,"high":6900,"low":6660,"close":6790,"volume":14087,"rsi_14":37.27,"sma_20":6908.0,"sma_60":7646.83,"sma_120":8186.92},{"date":"2026-07-13","open":6790,"high":6910,"low":6650,"close":6760,"volume":27152,"rsi_14":51.25,"sma_20":6882.0,"sma_60":7619.0,"sma_120":8171.17},{"date":"2026-07-14","open":6750,"high":6750,"low":6620,"close":6690,"volume":74140,"rsi_14":45.88,"sma_20":6845.5,"sma_60":7588.33,"sma_120":8154.83},{"date":"2026-07-15","open":6750,"high":6800,"low":6670,"close":6680,"volume":14684,"rsi_14":46.99,"sma_20":6815.0,"sma_60":7556.67,"sma_120":8140.5},{"date":"2026-07-16","open":6790,"high":6800,"low":6670,"close":6800,"volume":16940,"rsi_14":50.56,"sma_20":6792.0,"sma_60":7526.0,"sma_120":8126.83},{"date":"2026-07-20","open":6650,"high":6840,"low":6590,"close":6630,"volume":25748,"rsi_14":35.79,"sma_20":6767.5,"sma_60":7493.83,"sma_120":8111.0},{"date":"2026-07-21","open":6710,"high":6740,"low":6550,"close":6740,"volume":8907,"rsi_14":48.91,"sma_20":6751.0,"sma_60":7463.67,"sma_120":8097.67},{"date":"2026-07-22","open":6820,"high":6820,"low":6650,"close":6680,"volume":8718,"rsi_14":43.62,"sma_20":6748.0,"sma_60":7432.83,"sma_120":8083.17},{"date":"2026-07-23","open":6680,"high":6830,"low":6670,"close":6830,"volume":8667,"rsi_14":55.45,"sma_20":6751.5,"sma_60":7404.5,"sma_120":8069.92},{"date":"2026-07-24","open":6890,"high":7080,"low":6780,"close":6930,"volume":38139,"rsi_14":58.33,"sma_20":6761.5,"sma_60":7376.67,"sma_120":8056.33},{"date":"2026-07-27","open":6930,"high":7000,"low":6850,"close":7000,"volume":15261,"rsi_14":59.09,"sma_20":6772.0,"sma_60":7350.33,"sma_120":8043.67},{"date":"2026-07-28","open":7000,"high":7000,"low":6760,"close":6870,"volume":31736,"rsi_14":52.85,"sma_20":6770.5,"sma_60":7321.5,"sma_120":8029.67},{"date":"2026-07-29","open":6870,"high":6970,"low":6610,"close":6780,"volume":35016,"rsi_14":53.72,"sma_20":6771.5,"sma_60":7290.5,"sma_120":8016.75},{"date":"2026-07-30","open":6850,"high":6850,"low":6670,"close":6780,"volume":8516,"rsi_14":53.72,"sma_20":6770.5,"sma_60":7259.5,"sma_120":8001.17},{"date":"2026-07-31","open":6780,"high":6970,"low":6700,"close":6840,"volume":18158,"rsi_14":52.14,"sma_20":6776.5,"sma_60":7231.17,"sma_120":7987.25},{"date":"2026-08-03","open":6910,"high":6980,"low":6720,"close":6890,"volume":33155,"rsi_14":55.46,"sma_20":6783.5,"sma_60":7206.17,"sma_120":7973.42},{"date":"2026-08-04","open":6750,"high":6970,"low":6750,"close":6890,"volume":18191,"rsi_14":58.93,"sma_20":6788.0,"sma_60":7181.17,"sma_120":7958.33},{"date":"2026-08-05","open":6890,"high":6950,"low":6860,"close":6930,"volume":24384,"rsi_14":60.87,"sma_20":6794.5,"sma_60":7157.17,"sma_120":7944.08},{"date":"2026-08-06","open":6930,"high":6950,"low":6870,"close":6950,"volume":6438,"rsi_14":57.14,"sma_20":6807.5,"sma_60":7135.83,"sma_120":7931.42},{"date":"2026-08-07","open":6940,"high":6990,"low":6850,"close":6910,"volume":9457,"rsi_14":65.22,"sma_20":6818.5,"sma_60":7117.67,"sma_120":7917.67},{"date":"2026-08-10","open":6910,"high":7040,"low":6910,"close":7040,"volume":4677,"rsi_14":65.96,"sma_20":6831.0,"sma_60":7089.5,"sma_120":7903.25},{"date":"2026-08-11","open":7040,"high":7090,"low":7020,"close":7060,"volume":9034,"rsi_14":71.11,"sma_20":6846.0,"sma_60":7067.33,"sma_120":7887.58},{"date":"2026-08-12","open":7060,"high":7130,"low":6970,"close":7070,"volume":19868,"rsi_14":65.79,"sma_20":6865.0,"sma_60":7048.67,"sma_120":7871.25},{"date":"2026-08-13","open":7150,"high":7150,"low":6930,"close":7080,"volume":27624,"rsi_14":61.19,"sma_20":6885.0,"sma_60":7031.33,"sma_120":7854.83},{"date":"2026-08-14","open":7070,"high":7070,"low":6960,"close":7070,"volume":10033,"rsi_14":55.74,"sma_20":6898.5,"sma_60":7016.0,"sma_120":7837.92},{"date":"2026-08-18","open":7070,"high":7100,"low":6670,"close":7090,"volume":45500,"rsi_14":72.0,"sma_20":6921.5,"sma_60":7002.17,"sma_120":7820.25},{"date":"2026-08-19","open":7040,"high":7040,"low":6780,"close":6950,"volume":22725,"rsi_14":65.45,"sma_20":6932.0,"sma_60":6986.17,"sma_120":7801.33},{"date":"2026-08-20","open":6930,"high":7020,"low":6850,"close":7020,"volume":12292,"rsi_14":69.35,"sma_20":6949.0,"sma_60":6970.17,"sma_120":7783.33},{"date":"2026-08-21","open":6960,"high":6980,"low":6800,"close":6980,"volume":10357,"rsi_14":61.67,"sma_20":6956.5,"sma_60":6956.67,"sma_120":7764.42},{"date":"2026-08-24","open":7020,"high":7070,"low":6820,"close":6970,"volume":17599,"rsi_14":57.14,"sma_20":6958.5,"sma_60":6947.5,"sma_120":7745.33},{"date":"2026-08-25","open":7010,"high":7010,"low":6820,"close":6990,"volume":12567,"rsi_14":58.62,"sma_20":6958.0,"sma_60":6941.67,"sma_120":7728.25},{"date":"2026-08-26","open":7000,"high":7000,"low":6880,"close":6990,"volume":10799,"rsi_14":55.56,"sma_20":6964.0,"sma_60":6937.5,"sma_120":7709.5},{"date":"2026-08-27","open":6940,"high":6990,"low":6930,"close":6990,"volume":2717,"rsi_14":53.85,"sma_20":6974.5,"sma_60":6934.83,"sma_120":7695.67},{"date":"2026-08-28","open":6940,"high":7040,"low":6900,"close":7030,"volume":24268,"rsi_14":61.54,"sma_20":6987.0,"sma_60":6932.67,"sma_120":7679.83},{"date":"2026-08-31","open":7020,"high":7050,"low":6940,"close":7050,"volume":7540,"rsi_14":51.22,"sma_20":6997.5,"sma_60":6929.17,"sma_120":7662.67},{"date":"2026-09-01","open":7040,"high":7050,"low":6940,"close":7040,"volume":5861,"rsi_14":47.5,"sma_20":7005.0,"sma_60":6925.5,"sma_120":7647.33},{"date":"2026-09-02","open":7060,"high":7060,"low":6940,"close":6990,"volume":4187,"rsi_14":40.91,"sma_20":7010.0,"sma_60":6926.0,"sma_120":7630.42},{"date":"2026-09-03","open":7050,"high":7050,"low":6880,"close":6990,"volume":14263,"rsi_14":39.53,"sma_20":7013.0,"sma_60":6924.83,"sma_120":7613.92},{"date":"2026-09-04","open":7020,"high":7020,"low":6730,"close":6870,"volume":21945,"rsi_14":31.48,"sma_20":7009.0,"sma_60":6921.17,"sma_120":7596.58},{"date":"2026-09-07","open":6940,"high":6960,"low":6800,"close":6900,"volume":9065,"rsi_14":32.73,"sma_20":7008.5,"sma_60":6918.17,"sma_120":7580.17},{"date":"2026-09-08","open":6950,"high":6960,"low":6870,"close":6960,"volume":17207,"rsi_14":51.06,"sma_20":7004.5,"sma_60":6914.5,"sma_120":7565.17},{"date":"2026-09-09","open":6990,"high":6990,"low":6940,"close":6980,"volume":12072,"rsi_14":45.24,"sma_20":7000.5,"sma_60":6909.5,"sma_120":7550.0},{"date":"2026-09-10","open":6970,"high":7040,"low":6920,"close":7040,"volume":14265,"rsi_14":56.82,"sma_20":6999.0,"sma_60":6903.17,"sma_120":7535.58},{"date":"2026-09-11","open":7100,"high":7120,"low":6970,"close":7110,"volume":10545,"rsi_14":64.0,"sma_20":7000.5,"sma_60":6900.17,"sma_120":7521.58},{"date":"2026-09-14","open":7050,"high":7100,"low":7030,"close":7030,"volume":10627,"rsi_14":53.57,"sma_20":6998.5,"sma_60":6896.33,"sma_120":7504.17},{"date":"2026-09-15","open":7040,"high":7080,"low":7000,"close":7080,"volume":8434,"rsi_14":57.38,"sma_20":6998.0,"sma_60":6895.67,"sma_120":7490.92},{"date":"2026-09-16","open":7080,"high":7080,"low":6900,"close":6980,"volume":19077,"rsi_14":49.3,"sma_20":6999.5,"sma_60":6894.17,"sma_120":7475.67},{"date":"2026-09-17","open":6930,"high":7090,"low":6870,"close":7030,"volume":54717,"rsi_14":50.0,"sma_20":7000.0,"sma_60":6899.0,"sma_120":7460.75},{"date":"2026-09-18","open":7060,"high":7080,"low":6950,"close":7070,"volume":11968,"rsi_14":51.35,"sma_20":7004.5,"sma_60":6904.17,"sma_120":7447.17},{"date":"2026-09-21","open":7020,"high":7030,"low":6920,"close":7030,"volume":7664,"rsi_14":49.35,"sma_20":7007.5,"sma_60":6909.17,"sma_120":7433.75},{"date":"2026-09-22","open":7030,"high":7060,"low":6960,"close":7040,"volume":1568,"rsi_14":53.42,"sma_20":7010.0,"sma_60":6913.33,"sma_120":7421.17},{"date":"2026-09-23","open":7000,"high":7000,"low":6900,"close":6930,"volume":8712,"rsi_14":46.43,"sma_20":7007.0,"sma_60":6913.83,"sma_120":7408.33},{"date":"2026-09-28","open":6950,"high":7190,"low":6890,"close":7000,"volume":2153,"rsi_14":58.23,"sma_20":7007.5,"sma_60":6917.83,"sma_120":7395.0},{"date":"2026-09-29","open":7000,"high":7000,"low":6890,"close":7000,"volume":2126,"rsi_14":56.58,"sma_20":7006.0,"sma_60":6921.17,"sma_120":7383.25},{"date":"2026-09-30","open":6990,"high":7240,"low":6870,"close":6920,"volume":4823,"rsi_14":47.44,"sma_20":6999.5,"sma_60":6924.5,"sma_120":7370.33},{"date":"2026-10-01","open":6920,"high":7180,"low":6810,"close":6900,"volume":12641,"rsi_14":44.87,"sma_20":6992.5,"sma_60":6927.0,"sma_120":7357.25},{"date":"2026-10-02","open":6930,"high":6930,"low":6830,"close":6880,"volume":10611,"rsi_14":39.19,"sma_20":6987.0,"sma_60":6928.33,"sma_120":7344.17},{"date":"2026-10-06","open":6890,"high":6940,"low":6800,"close":6900,"volume":7022,"rsi_14":34.78,"sma_20":6982.5,"sma_60":6930.0,"sma_120":7331.25},{"date":"2026-10-07","open":6870,"high":6980,"low":6870,"close":6910,"volume":8775,"rsi_14":40.32,"sma_20":6984.5,"sma_60":6933.67,"sma_120":7318.75},{"date":"2026-10-08","open":6920,"high":6990,"low":6860,"close":6910,"volume":5986,"rsi_14":35.09,"sma_20":6985.0,"sma_60":6937.33,"sma_120":7305.42},{"date":"2026-10-12","open":6870,"high":6970,"low":6830,"close":6940,"volume":21725,"rsi_14":46.0,"sma_20":6984.0,"sma_60":6939.83,"sma_120":7293.33},{"date":"2026-10-13","open":6900,"high":6940,"low":6710,"close":6840,"volume":34243,"rsi_14":32.73,"sma_20":6977.0,"sma_60":6941.17,"sma_120":7280.08},{"date":"2026-10-14","open":6770,"high":6900,"low":6770,"close":6890,"volume":4416,"rsi_14":33.93,"sma_20":6969.5,"sma_60":6944.5,"sma_120":7266.42},{"date":"2026-10-15","open":6860,"high":6860,"low":6660,"close":6690,"volume":42421,"rsi_14":26.39,"sma_20":6948.5,"sma_60":6944.67,"sma_120":7250.67},{"date":"2026-10-16","open":6780,"high":6900,"low":6745,"close":6800,"volume":21916,"rsi_14":35.37,"sma_20":6937.0,"sma_60":6944.67,"sma_120":7235.33},{"date":"2026-10-19","open":6660,"high":6860,"low":6660,"close":6850,"volume":43127,"rsi_14":44.74,"sma_20":6925.5,"sma_60":6948.33,"sma_120":7221.08},{"date":"2026-10-20","open":6840,"high":6850,"low":6700,"close":6800,"volume":12794,"rsi_14":36.49,"sma_20":6916.5,"sma_60":6949.33,"sma_120":7206.5},{"date":"2026-10-21","open":6720,"high":6800,"low":6710,"close":6790,"volume":3884,"rsi_14":36.0,"sma_20":6904.5,"sma_60":6951.17,"sma_120":7192.0},{"date":"2026-10-22","open":6850,"high":6850,"low":6560,"close":6780,"volume":5715,"rsi_14":39.71,"sma_20":6890.0,"sma_60":6950.33,"sma_120":7177.42},{"date":"2026-10-23","open":6631,"high":6780,"low":6522,"close":6780,"volume":6267,"rsi_14":40.91,"sma_20":6877.5,"sma_60":6947.83,"sma_120":7162.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.67,"pbr":0.29,"ttm_eps":null,"close":8331.0459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.05,"pbr":0.27,"ttm_eps":null,"close":7524.21},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.29,"pbr":0.24,"ttm_eps":null,"close":6831.6362},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.39,"pbr":0.23,"ttm_eps":null,"close":6753.8936},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.46,"pbr":0.31,"ttm_eps":null,"close":9241.6592},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.68,"pbr":0.27,"ttm_eps":null,"close":8056.0835},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.49,"pbr":0.29,"ttm_eps":null,"close":8610.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.65,"pbr":0.28,"ttm_eps":null,"close":8470.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.89,"pbr":0.22,"ttm_eps":null,"close":6760.0}],"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":"대성홀딩스","phase":"above-fold","symbol_resolved":true}