{"status":"ok","report":{"price_analysis":{"current":13730.0,"change_1d":-2.5,"change_7d":-4.7,"change_30d":-3.6,"high_30d":16420.0,"low_30d":13590.0,"position_in_range":5.0,"support":13873.0,"resistance":16137.0},"summary":"한국알콜(017890)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2838.16억. 현재가 13,730원, 전일 대비 -2.5%, 30일 -3.6%. PER 6.9배 / ROE 2.9%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 3.90만, 기관 순매도 4.01만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.9배입니다. ROE 2.9%입니다. 시가총액 2838.16억. 매출 4472.24억, 영업이익 438.22억.","grade":"C","comment":"PER 6.91배, ROE 2.85%","per":6.91,"pbr":0.45,"roe":2.85,"eps":1987.7868600949532,"revenue":447224257985.0,"operating_income":43821808474.0,"net_income":48276380924.0,"market_cap":283815905520,"profit_margin":10.79,"roa":2.42,"operating_margin":9.8,"gross_margin":20.3,"debt_ratio":0.18056636353895802,"total_assets":738189737833.0,"total_equity":625284406393.0,"total_debt":112905331440.0,"dividend_yield":0.84,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-122.32)가 시그널선(134.48)을 하회합니다(데드크로스). SMA20 15246, SMA60 14405 — 혼조세입니다. 볼린저밴드 13777~16716 (현재 위치 -2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.248803827751203,"macd":-122.3191688910938,"macd_signal":134.48324264250203,"sma_20":15246.5,"sma_60":14405.333333333334,"bb_upper":16716.4016973934,"bb_lower":13776.598302606599,"atr_14":666.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.90만, 기관 순매수 -4.01만. 30일 누적: 외국인 66.76만, 기관 -21.70만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":39037.0,"institutional_flow":-40079.0,"data":[{"date":"2026-10-23","foreign_net":-3485.0,"institution_net":-99.0,"retail_net":3584.0},{"date":"2026-10-22","foreign_net":-1063.0,"institution_net":0.0,"retail_net":1063.0},{"date":"2026-10-21","foreign_net":27660.0,"institution_net":-14310.0,"retail_net":-13350.0},{"date":"2026-10-20","foreign_net":26752.0,"institution_net":-11490.0,"retail_net":-15262.0},{"date":"2026-10-19","foreign_net":-10827.0,"institution_net":-14180.0,"retail_net":25007.0},{"date":"2026-10-16","foreign_net":3515.0,"institution_net":-2.0,"retail_net":-3513.0},{"date":"2026-10-15","foreign_net":63262.0,"institution_net":-27473.0,"retail_net":-35789.0},{"date":"2026-10-14","foreign_net":15931.0,"institution_net":-1136.0,"retail_net":-14795.0},{"date":"2026-10-13","foreign_net":75318.0,"institution_net":-36856.0,"retail_net":-38462.0},{"date":"2026-10-12","foreign_net":16718.0,"institution_net":-12033.0,"retail_net":-4685.0},{"date":"2026-10-08","foreign_net":62269.0,"institution_net":-30428.0,"retail_net":-31841.0},{"date":"2026-10-07","foreign_net":31758.0,"institution_net":484.0,"retail_net":-32242.0},{"date":"2026-10-06","foreign_net":4192.0,"institution_net":-504.0,"retail_net":-3688.0},{"date":"2026-10-02","foreign_net":34303.0,"institution_net":-39070.0,"retail_net":4767.0},{"date":"2026-10-01","foreign_net":21283.0,"institution_net":243.0,"retail_net":-21526.0},{"date":"2026-09-30","foreign_net":18872.0,"institution_net":712.0,"retail_net":-19584.0},{"date":"2026-09-29","foreign_net":4623.0,"institution_net":-9703.0,"retail_net":5080.0},{"date":"2026-09-28","foreign_net":101241.0,"institution_net":-15655.0,"retail_net":-85586.0},{"date":"2026-09-23","foreign_net":88904.0,"institution_net":1470.0,"retail_net":-90374.0},{"date":"2026-09-22","foreign_net":29426.0,"institution_net":11.0,"retail_net":-29437.0},{"date":"2026-09-21","foreign_net":3309.0,"institution_net":-1042.0,"retail_net":-2267.0},{"date":"2026-09-18","foreign_net":5029.0,"institution_net":-75.0,"retail_net":-4954.0},{"date":"2026-09-17","foreign_net":3056.0,"institution_net":-2.0,"retail_net":-3054.0},{"date":"2026-09-16","foreign_net":7622.0,"institution_net":-4.0,"retail_net":-7618.0},{"date":"2026-09-15","foreign_net":-8677.0,"institution_net":-429.0,"retail_net":9106.0},{"date":"2026-09-14","foreign_net":-3475.0,"institution_net":2.0,"retail_net":3473.0},{"date":"2026-09-11","foreign_net":8432.0,"institution_net":-2441.0,"retail_net":-5991.0},{"date":"2026-09-10","foreign_net":18532.0,"institution_net":-2942.0,"retail_net":-15590.0},{"date":"2026-09-09","foreign_net":29376.0,"institution_net":-1.0,"retail_net":-29375.0},{"date":"2026-09-08","foreign_net":-6233.0,"institution_net":1.0,"retail_net":6232.0}],"periods":{"d1":{"foreign_net":-3485.0,"institution_net":-99.0,"retail_net":3584.0},"d3":{"foreign_net":23112.0,"institution_net":-14409.0,"retail_net":-8703.0},"d7":{"foreign_net":105814.0,"institution_net":-67554.0,"retail_net":-38260.0},"d14":{"foreign_net":346303.0,"institution_net":-187097.0,"retail_net":-159206.0},"d30":{"foreign_net":667623.0,"institution_net":-216952.0,"retail_net":-450671.0}}},"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 6.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +18.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.6,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.9%","metrics":[{"name":"ROE","value":2.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.6,"unit":"%","percentile":43,"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":69,"summary":"유동비율 5.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.41,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":50.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +18.1%"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":20.3,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.79,"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.91,"current_pbr":0.45,"per_5y_high":13.97,"per_5y_low":5.81,"per_5y_avg":8.0,"per_percentile":33.3,"pbr_5y_high":0.38,"pbr_5y_low":0.29,"pbr_5y_avg":0.34,"pbr_percentile":100.0,"per_5y_median":7.16,"pbr_5y_median":0.34,"history":[{"quarter":"2024-Q2","per":13.97,"pbr":0.38},{"quarter":"2024-Q3","per":10.71,"pbr":0.34},{"quarter":"2024-Q4","per":7.16,"pbr":0.29},{"quarter":"2025-Q1","per":7.03,"pbr":0.31},{"quarter":"2025-Q2","per":7.27,"pbr":0.34},{"quarter":"2025-Q3","per":5.98,"pbr":0.31},{"quarter":"2025-Q4","per":7.4,"pbr":0.36},{"quarter":"2026-Q1","per":6.7,"pbr":0.35},{"quarter":"2026-Q2","per":5.81,"pbr":0.37},{"quarter":"현재","per":6.91,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10150.1396,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9300.2236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8226.1377,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8750.7891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9651.6055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9057.6611,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.97,"eps":726.5973,"close":10150.14,"source":"reported"},{"date":"2024-07","per":13.63,"eps":726.5973,"close":9905.91,"source":"reported"},{"date":"2024-08","per":12.95,"eps":726.5973,"close":9407.68,"source":"reported"},{"date":"2024-09","per":10.71,"eps":868.1582,"close":9300.22,"source":"reported"},{"date":"2024-10","per":10.19,"eps":868.1582,"close":8850.84,"source":"reported"},{"date":"2024-11","per":9.67,"eps":868.1582,"close":8391.69,"source":"reported"},{"date":"2024-12","per":7.16,"eps":1148.3469,"close":8226.14,"source":"reported"},{"date":"2025-01","per":7.31,"eps":1148.3469,"close":8394.42,"source":"reported"},{"date":"2025-02","per":7.35,"eps":1148.3469,"close":8443.92,"source":"reported"},{"date":"2025-03","per":7.03,"eps":1244.9588,"close":8750.79,"source":"reported"},{"date":"2025-04","per":7.24,"eps":1244.9588,"close":9018.06,"source":"reported"},{"date":"2025-05","per":7.44,"eps":1244.9588,"close":9265.54,"source":"reported"},{"date":"2025-06","per":7.27,"eps":1327.671,"close":9651.61,"source":"reported"},{"date":"2025-07","per":7.36,"eps":1327.671,"close":9770.39,"source":"reported"},{"date":"2025-08","per":6.88,"eps":1327.671,"close":9136.85,"source":"reported"},{"date":"2025-09","per":5.98,"eps":1514.4955,"close":9057.66,"source":"reported"},{"date":"2025-10","per":6.11,"eps":1514.4955,"close":9255.64,"source":"reported"},{"date":"2025-11","per":7.13,"eps":1514.4955,"close":10799.9,"source":"reported"},{"date":"2025-12","per":7.4,"eps":1430.0931,"close":10580.0,"source":"reported"},{"date":"2026-01","per":7.87,"eps":1430.0931,"close":11260.0,"source":"reported"},{"date":"2026-02","per":8.68,"eps":1430.0931,"close":12420.0,"source":"reported"},{"date":"2026-03","per":6.7,"eps":1568.9848,"close":10510.0,"source":"reported"},{"date":"2026-04","per":8.97,"eps":1568.9848,"close":14070.0,"source":"reported"},{"date":"2026-05","per":7.65,"eps":1568.9848,"close":12000.0,"source":"reported"},{"date":"2026-06","per":5.81,"eps":1987.7869,"close":11540.0,"source":"reported"},{"date":"2026-07","per":6.78,"eps":1987.7869,"close":13480.0,"source":"reported"},{"date":"2026-08","per":7.35,"eps":1987.7869,"close":14620.0,"source":"reported"},{"date":"2026-09","per":7.95,"eps":1987.7869,"close":15800.0,"source":"reported"},{"date":"2026-10","per":6.96,"eps":1987.7869,"close":13840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.19,"std":2.13,"upper_1sd":10.32,"lower_1sd":6.06,"current":6.96,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.84,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.1,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.84,"summary":"배당수익률 0.84%","metrics":[{"name":"배당수익률","value":0.84,"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":"6.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"2.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:23.348257+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.028535957459628968,"dividend_yield":null,"eps":838.75,"revenue":128648249611.0,"operating_income":17230920987.0,"net_income":17843089221.0,"market_cap":null,"profit_margin":0.13869671196423597,"operating_margin":0.13393824664619983,"roa":0.024171413264805677,"gross_margin":0.20301232857012666,"total_equity":625284406393.0,"total_assets":738189737833.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.14,"pbr":0.49,"roe":0.021827355255133473,"dividend_yield":0.84,"eps":502.09,"revenue":108977497268.0,"operating_income":10665696708.0,"net_income":13281232076.0,"market_cap":278300000000.0,"profit_margin":0.12187132581452559,"operating_margin":0.09787063362054159,"roa":0.018440610320690665,"gross_margin":0.17588057290271594,"total_equity":608467307228.0,"total_assets":720216513718.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007403662499902733,"dividend_yield":null,"eps":166.4658587378827,"revenue":103275701434.0,"operating_income":5427913877.0,"net_income":4403349833.0,"market_cap":null,"profit_margin":0.0426368426634607,"operating_margin":0.05255751160856357,"roa":0.006258477003712613,"gross_margin":0.1495030412344108,"total_equity":594752912232.0,"total_assets":703581690943.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02170814203325415,"dividend_yield":null,"eps":480.48100135707057,"revenue":106322809672.0,"operating_income":10497276902.0,"net_income":12748709794.0,"market_cap":null,"profit_margin":0.1199056894125453,"operating_margin":0.09873024362677699,"roa":0.01842845045629824,"gross_margin":0.1745451010018527,"total_equity":587277795330.0,"total_assets":691794995148.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01939618840089395,"dividend_yield":null,"eps":419.9479618160223,"revenue":105962800893.0,"operating_income":9337041080.0,"net_income":11094564362.0,"market_cap":null,"profit_margin":0.10470244527797223,"operating_margin":0.08811621626940982,"roa":0.016467060681173207,"gross_margin":0.16612706992122261,"total_equity":571997143598.0,"total_assets":673742848029.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0168941815387803,"dividend_yield":null,"eps":363.1982372462896,"revenue":108322145381.0,"operating_income":6554692912.0,"net_income":9577348132.0,"market_cap":null,"profit_margin":0.0884154214109564,"operating_margin":0.060511106837344,"roa":0.014219681189014049,"gross_margin":0.13474032905888206,"total_equity":566902167472.0,"total_assets":673527627286.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011808688258595166,"dividend_yield":null,"eps":250.8683108297162,"revenue":104856948147.0,"operating_income":7238659023.0,"net_income":6635960929.0,"market_cap":null,"profit_margin":0.0632858484465615,"operating_margin":0.06903366110610097,"roa":0.010132411559296957,"gross_margin":0.15072221125341007,"total_equity":561955806071.0,"total_assets":654924140237.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014165116601777323,"dividend_yield":null,"eps":293.65644836997586,"revenue":105334219122.0,"operating_income":5603286600.0,"net_income":7767791442.0,"market_cap":null,"profit_margin":0.07374423531827964,"operating_margin":0.053195311520847485,"roa":0.0119018434126741,"gross_margin":0.12627249885048994,"total_equity":548374691178.0,"total_assets":652654481551.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01643521984791073,"dividend_yield":null,"eps":337.2358224542403,"revenue":109246178998.0,"operating_income":7781064999.0,"net_income":8920551720.0,"market_cap":null,"profit_margin":0.08165550321136002,"operating_margin":0.07122505400525221,"roa":0.01341481667806446,"gross_margin":0.14493124511283698,"total_equity":542770452878.0,"total_assets":664977534474.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01321715931882341,"dividend_yield":null,"eps":266.58627837740204,"revenue":101576442127.0,"operating_income":6811689912.0,"net_income":7046367548.0,"market_cap":null,"profit_margin":0.06937009606213612,"operating_margin":0.0670597411108711,"roa":0.010583593276177345,"gross_margin":0.14333617558484973,"total_equity":533122691346.0,"total_assets":665782155845.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0014744547692928658,"dividend_yield":null,"eps":-29.32037889958013,"revenue":106459181724.0,"operating_income":5898604702.0,"net_income":-775581771.0,"market_cap":null,"profit_margin":-0.007285250162928446,"operating_margin":0.05540719556996395,"roa":-0.001187411655184548,"gross_margin":0.12957452171445924,"total_equity":526012589299.0,"total_assets":653170084371.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00827216167650688,"dividend_yield":null,"eps":152.0955940694627,"revenue":106113734324.0,"operating_income":3377345570.0,"net_income":4023228029.0,"market_cap":null,"profit_margin":0.0379143006758745,"operating_margin":0.03182760074853136,"roa":0.006479320060451637,"gross_margin":0.0995221289051503,"total_equity":486357518909.0,"total_assets":620933676908.0}],"current_price":13730.0,"change_pct":-2.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9540.0},{"date":"2016-10-25","close":9420.0},{"date":"2016-10-26","close":9400.0},{"date":"2016-10-27","close":9760.0},{"date":"2016-10-28","close":9600.0},{"date":"2016-10-31","close":9280.0},{"date":"2016-11-01","close":9390.0},{"date":"2016-11-02","close":8980.0},{"date":"2016-11-03","close":8960.0},{"date":"2016-11-04","close":9000.0},{"date":"2016-11-07","close":9580.0},{"date":"2016-11-08","close":9660.0},{"date":"2016-11-09","close":9340.0},{"date":"2016-11-10","close":9570.0},{"date":"2016-11-11","close":9450.0},{"date":"2016-11-14","close":9610.0},{"date":"2016-11-15","close":9520.0},{"date":"2016-11-16","close":9530.0},{"date":"2016-11-17","close":9590.0},{"date":"2016-11-18","close":9390.0},{"date":"2016-11-21","close":9180.0},{"date":"2016-11-22","close":9390.0},{"date":"2016-11-23","close":9260.0},{"date":"2016-11-24","close":9110.0},{"date":"2016-11-25","close":9090.0},{"date":"2016-11-28","close":9030.0},{"date":"2016-11-29","close":9040.0},{"date":"2016-11-30","close":9080.0},{"date":"2016-12-01","close":8870.0},{"date":"2016-12-02","close":8530.0},{"date":"2016-12-05","close":8200.0},{"date":"2016-12-06","close":8330.0},{"date":"2016-12-07","close":8150.0},{"date":"2016-12-08","close":8410.0},{"date":"2016-12-09","close":8480.0},{"date":"2016-12-12","close":8580.0},{"date":"2016-12-13","close":8600.0},{"date":"2016-12-14","close":8600.0},{"date":"2016-12-15","close":8760.0},{"date":"2016-12-16","close":8970.0},{"date":"2016-12-19","close":8980.0},{"date":"2016-12-20","close":8860.0},{"date":"2016-12-21","close":8700.0},{"date":"2016-12-22","close":8900.0},{"date":"2016-12-23","close":8850.0},{"date":"2016-12-26","close":8710.0},{"date":"2016-12-27","close":8700.0},{"date":"2016-12-28","close":8660.0},{"date":"2016-12-29","close":8910.0},{"date":"2017-01-02","close":8900.0},{"date":"2017-01-03","close":8870.0},{"date":"2017-01-04","close":8530.0},{"date":"2017-01-05","close":8450.0},{"date":"2017-01-06","close":8400.0},{"date":"2017-01-09","close":8330.0},{"date":"2017-01-10","close":8170.0},{"date":"2017-01-11","close":8190.0},{"date":"2017-01-12","close":8030.0},{"date":"2017-01-13","close":8070.0},{"date":"2017-01-16","close":7900.0},{"date":"2017-01-17","close":7880.0},{"date":"2017-01-18","close":7820.0},{"date":"2017-01-19","close":7850.0},{"date":"2017-01-20","close":7810.0},{"date":"2017-01-23","close":7840.0},{"date":"2017-01-24","close":7900.0},{"date":"2017-01-25","close":7940.0},{"date":"2017-01-26","close":7930.0},{"date":"2017-01-31","close":7970.0},{"date":"2017-02-01","close":8040.0},{"date":"2017-02-02","close":7820.0},{"date":"2017-02-03","close":7880.0},{"date":"2017-02-06","close":7890.0},{"date":"2017-02-07","close":7860.0},{"date":"2017-02-08","close":7830.0},{"date":"2017-02-09","close":7870.0},{"date":"2017-02-10","close":7800.0},{"date":"2017-02-13","close":7900.0},{"date":"2017-02-14","close":7940.0},{"date":"2017-02-15","close":8300.0},{"date":"2017-02-16","close":8200.0},{"date":"2017-02-17","close":8230.0},{"date":"2017-02-20","close":8260.0},{"date":"2017-02-21","close":8270.0},{"date":"2017-02-22","close":8220.0},{"date":"2017-02-23","close":8220.0},{"date":"2017-02-24","close":8100.0},{"date":"2017-02-27","close":8130.0},{"date":"2017-02-28","close":8040.0},{"date":"2017-03-02","close":7910.0},{"date":"2017-03-03","close":7800.0},{"date":"2017-03-06","close":7800.0},{"date":"2017-03-07","close":7900.0},{"date":"2017-03-08","close":7990.0},{"date":"2017-03-09","close":7990.0},{"date":"2017-03-10","close":7940.0},{"date":"2017-03-13","close":8060.0},{"date":"2017-03-14","close":8130.0},{"date":"2017-03-15","close":8010.0},{"date":"2017-03-16","close":8040.0},{"date":"2017-03-17","close":8090.0},{"date":"2017-03-20","close":7940.0},{"date":"2017-03-21","close":7940.0},{"date":"2017-03-22","close":7770.0},{"date":"2017-03-23","close":7800.0},{"date":"2017-03-24","close":7800.0},{"date":"2017-03-27","close":7830.0},{"date":"2017-03-28","close":7870.0},{"date":"2017-03-29","close":8070.0},{"date":"2017-03-30","close":8130.0},{"date":"2017-03-31","close":8160.0},{"date":"2017-04-03","close":8220.0},{"date":"2017-04-04","close":8160.0},{"date":"2017-04-05","close":8210.0},{"date":"2017-04-06","close":8510.0},{"date":"2017-04-07","close":8580.0},{"date":"2017-04-10","close":8350.0},{"date":"2017-04-11","close":8400.0},{"date":"2017-04-12","close":8320.0},{"date":"2017-04-13","close":8360.0},{"date":"2017-04-14","close":8250.0},{"date":"2017-04-17","close":8470.0},{"date":"2017-04-18","close":8570.0},{"date":"2017-04-19","close":8540.0},{"date":"2017-04-20","close":8580.0},{"date":"2017-04-21","close":8610.0},{"date":"2017-04-24","close":8730.0},{"date":"2017-04-25","close":8940.0},{"date":"2017-04-26","close":8940.0},{"date":"2017-04-27","close":8980.0},{"date":"2017-04-28","close":9080.0},{"date":"2017-05-02","close":8910.0},{"date":"2017-05-04","close":8970.0},{"date":"2017-05-08","close":9200.0},{"date":"2017-05-10","close":9160.0},{"date":"2017-05-11","close":9290.0},{"date":"2017-05-12","close":9130.0},{"date":"2017-05-15","close":8860.0},{"date":"2017-05-16","close":8630.0},{"date":"2017-05-17","close":8720.0},{"date":"2017-05-18","close":8850.0},{"date":"2017-05-19","close":8760.0},{"date":"2017-05-22","close":8720.0},{"date":"2017-05-23","close":8790.0},{"date":"2017-05-24","close":8820.0},{"date":"2017-05-25","close":8850.0},{"date":"2017-05-26","close":8850.0},{"date":"2017-05-29","close":8760.0},{"date":"2017-05-30","close":8780.0},{"date":"2017-05-31","close":8760.0},{"date":"2017-06-01","close":8750.0},{"date":"2017-06-02","close":8810.0},{"date":"2017-06-05","close":8700.0},{"date":"2017-06-07","close":8700.0},{"date":"2017-06-08","close":8620.0},{"date":"2017-06-09","close":8780.0},{"date":"2017-06-12","close":8740.0},{"date":"2017-06-13","close":8790.0},{"date":"2017-06-14","close":8760.0},{"date":"2017-06-15","close":8740.0},{"date":"2017-06-16","close":8660.0},{"date":"2017-06-19","close":8750.0},{"date":"2017-06-20","close":8670.0},{"date":"2017-06-21","close":8700.0},{"date":"2017-06-22","close":8660.0},{"date":"2017-06-23","close":8740.0},{"date":"2017-06-26","close":8850.0},{"date":"2017-06-27","close":8850.0},{"date":"2017-06-28","close":8660.0},{"date":"2017-06-29","close":8640.0},{"date":"2017-06-30","close":8590.0},{"date":"2017-07-03","close":8600.0},{"date":"2017-07-04","close":8560.0},{"date":"2017-07-05","close":8610.0},{"date":"2017-07-06","close":8540.0},{"date":"2017-07-07","close":8370.0},{"date":"2017-07-10","close":8350.0},{"date":"2017-07-11","close":8220.0},{"date":"2017-07-12","close":8350.0},{"date":"2017-07-13","close":8450.0},{"date":"2017-07-14","close":8410.0},{"date":"2017-07-17","close":8430.0},{"date":"2017-07-18","close":8300.0},{"date":"2017-07-19","close":8390.0},{"date":"2017-07-20","close":8510.0},{"date":"2017-07-21","close":8430.0},{"date":"2017-07-24","close":8290.0},{"date":"2017-07-25","close":8420.0},{"date":"2017-07-26","close":8420.0},{"date":"2017-07-27","close":8390.0},{"date":"2017-07-28","close":8280.0},{"date":"2017-07-31","close":8150.0},{"date":"2017-08-01","close":8290.0},{"date":"2017-08-02","close":8350.0},{"date":"2017-08-03","close":8350.0},{"date":"2017-08-04","close":8330.0},{"date":"2017-08-07","close":8200.0},{"date":"2017-08-08","close":8230.0},{"date":"2017-08-09","close":8070.0},{"date":"2017-08-10","close":8100.0},{"date":"2017-08-11","close":7940.0},{"date":"2017-08-14","close":7990.0},{"date":"2017-08-16","close":7880.0},{"date":"2017-08-17","close":7900.0},{"date":"2017-08-18","close":7840.0},{"date":"2017-08-21","close":7940.0},{"date":"2017-08-22","close":8050.0},{"date":"2017-08-23","close":7960.0},{"date":"2017-08-24","close":7960.0},{"date":"2017-08-25","close":7920.0},{"date":"2017-08-28","close":7850.0},{"date":"2017-08-29","close":7950.0},{"date":"2017-08-30","close":8040.0},{"date":"2017-08-31","close":8110.0},{"date":"2017-09-01","close":8050.0},{"date":"2017-09-04","close":7850.0},{"date":"2017-09-05","close":7840.0},{"date":"2017-09-06","close":7800.0},{"date":"2017-09-07","close":7910.0},{"date":"2017-09-08","close":7890.0},{"date":"2017-09-11","close":7870.0},{"date":"2017-09-12","close":8040.0},{"date":"2017-09-13","close":8050.0},{"date":"2017-09-14","close":8120.0},{"date":"2017-09-15","close":8120.0},{"date":"2017-09-18","close":8290.0},{"date":"2017-09-19","close":8220.0},{"date":"2017-09-20","close":8210.0},{"date":"2017-09-21","close":8230.0},{"date":"2017-09-22","close":8100.0},{"date":"2017-09-25","close":8010.0},{"date":"2017-09-26","close":8080.0},{"date":"2017-09-27","close":8100.0},{"date":"2017-09-28","close":8170.0},{"date":"2017-09-29","close":8230.0},{"date":"2017-10-10","close":8260.0},{"date":"2017-10-11","close":8270.0},{"date":"2017-10-12","close":8200.0},{"date":"2017-10-13","close":8100.0},{"date":"2017-10-16","close":8150.0},{"date":"2017-10-17","close":8060.0},{"date":"2017-10-18","close":8090.0},{"date":"2017-10-19","close":8150.0},{"date":"2017-10-20","close":8150.0},{"date":"2017-10-23","close":8050.0},{"date":"2017-10-24","close":7940.0},{"date":"2017-10-25","close":8000.0},{"date":"2017-10-26","close":8150.0},{"date":"2017-10-27","close":8220.0},{"date":"2017-10-30","close":8070.0},{"date":"2017-10-31","close":8140.0},{"date":"2017-11-01","close":8160.0},{"date":"2017-11-02","close":8180.0},{"date":"2017-11-03","close":8200.0},{"date":"2017-11-06","close":8000.0},{"date":"2017-11-07","close":8000.0},{"date":"2017-11-08","close":7990.0},{"date":"2017-11-09","close":8000.0},{"date":"2017-11-10","close":8110.0},{"date":"2017-11-13","close":8170.0},{"date":"2017-11-14","close":8200.0},{"date":"2017-11-15","close":8210.0},{"date":"2017-11-16","close":8160.0},{"date":"2017-11-17","close":8100.0},{"date":"2017-11-20","close":8050.0},{"date":"2017-11-21","close":7960.0},{"date":"2017-11-22","close":7950.0},{"date":"2017-11-23","close":7980.0},{"date":"2017-11-24","close":7980.0},{"date":"2017-11-27","close":7860.0},{"date":"2017-11-28","close":7880.0},{"date":"2017-11-29","close":7900.0},{"date":"2017-11-30","close":7890.0},{"date":"2017-12-01","close":7830.0},{"date":"2017-12-04","close":7810.0},{"date":"2017-12-05","close":7880.0},{"date":"2017-12-06","close":7880.0},{"date":"2017-12-07","close":7720.0},{"date":"2017-12-08","close":7680.0},{"date":"2017-12-11","close":7710.0},{"date":"2017-12-12","close":7700.0},{"date":"2017-12-13","close":7480.0},{"date":"2017-12-14","close":7270.0},{"date":"2017-12-15","close":7200.0},{"date":"2017-12-18","close":7240.0},{"date":"2017-12-19","close":7190.0},{"date":"2017-12-20","close":7270.0},{"date":"2017-12-21","close":7280.0},{"date":"2017-12-22","close":7250.0},{"date":"2017-12-26","close":7190.0},{"date":"2017-12-27","close":7130.0},{"date":"2017-12-28","close":7050.0},{"date":"2018-01-02","close":6607.1592},{"date":"2018-01-03","close":6634.5752},{"date":"2018-01-04","close":6552.3286},{"date":"2018-01-05","close":6625.4365},{"date":"2018-01-08","close":6643.7139},{"date":"2018-01-09","close":6799.0693},{"date":"2018-01-10","close":6698.5449},{"date":"2018-01-11","close":6689.4067},{"date":"2018-01-12","close":6652.8525},{"date":"2018-01-15","close":6534.0513},{"date":"2018-01-16","close":6661.9907},{"date":"2018-01-17","close":6698.5449},{"date":"2018-01-18","close":6762.5151},{"date":"2018-01-19","close":6762.5151},{"date":"2018-01-22","close":6826.4849},{"date":"2018-01-23","close":6872.1777},{"date":"2018-01-24","close":6945.2856},{"date":"2018-01-25","close":6972.7007},{"date":"2018-01-26","close":7557.5669},{"date":"2018-01-29","close":7932.2461},{"date":"2018-01-30","close":7959.6626},{"date":"2018-01-31","close":8252.0957},{"date":"2018-02-01","close":8215.541},{"date":"2018-02-02","close":8160.7109},{"date":"2018-02-05","close":7977.9399},{"date":"2018-02-06","close":7886.5547},{"date":"2018-02-07","close":7648.9521},{"date":"2018-02-08","close":7639.8149},{"date":"2018-02-09","close":7594.1216},{"date":"2018-02-12","close":7703.7832},{"date":"2018-02-13","close":7301.6885},{"date":"2018-02-14","close":7557.5669},{"date":"2018-02-19","close":7603.2603},{"date":"2018-02-20","close":7411.3511},{"date":"2018-02-21","close":7420.4893},{"date":"2018-02-22","close":7530.1514},{"date":"2018-02-23","close":7493.5977},{"date":"2018-02-26","close":7411.3511},{"date":"2018-02-27","close":7676.3682},{"date":"2018-02-28","close":7658.0908},{"date":"2018-03-02","close":7484.459},{"date":"2018-03-05","close":7219.4414},{"date":"2018-03-06","close":7283.4111},{"date":"2018-03-07","close":7164.6108},{"date":"2018-03-08","close":6981.8394},{"date":"2018-03-09","close":7164.6108},{"date":"2018-03-12","close":7137.1943},{"date":"2018-03-13","close":7146.333},{"date":"2018-03-14","close":7228.5801},{"date":"2018-03-15","close":7109.7798},{"date":"2018-03-16","close":7073.2246},{"date":"2018-03-19","close":7493.5977},{"date":"2018-03-20","close":7740.3384},{"date":"2018-03-21","close":7630.6763},{"date":"2018-03-22","close":7621.5371},{"date":"2018-03-23","close":7173.749},{"date":"2018-03-26","close":7255.9951},{"date":"2018-03-27","close":7155.4717},{"date":"2018-03-28","close":7639.8149},{"date":"2018-03-29","close":8060.1865},{"date":"2018-03-30","close":8087.6021},{"date":"2018-04-02","close":8215.541},{"date":"2018-04-03","close":7950.5244},{"date":"2018-04-04","close":8051.0479},{"date":"2018-04-05","close":8864.377},{"date":"2018-04-06","close":8900.9326},{"date":"2018-04-09","close":8855.2402},{"date":"2018-04-10","close":9138.5342},{"date":"2018-04-11","close":9129.3955},{"date":"2018-04-12","close":9138.5342},{"date":"2018-04-13","close":9092.8408},{"date":"2018-04-16","close":9321.3037},{"date":"2018-04-17","close":9458.3818},{"date":"2018-04-18","close":9641.1523},{"date":"2018-04-19","close":9321.3037},{"date":"2018-04-20","close":9184.2256},{"date":"2018-04-23","close":9138.5342},{"date":"2018-04-24","close":9047.1484},{"date":"2018-04-25","close":8955.7617},{"date":"2018-04-26","close":8864.377},{"date":"2018-04-27","close":9056.2861},{"date":"2018-04-30","close":8937.4854},{"date":"2018-05-02","close":9092.8408},{"date":"2018-05-03","close":8791.2686},{"date":"2018-05-04","close":8590.2227},{"date":"2018-05-08","close":8489.6982},{"date":"2018-05-09","close":8553.668},{"date":"2018-05-10","close":8846.1006},{"date":"2018-05-11","close":9458.3818},{"date":"2018-05-14","close":9458.3818},{"date":"2018-05-15","close":9111.1191},{"date":"2018-05-16","close":8882.6543},{"date":"2018-05-17","close":8690.7451},{"date":"2018-05-18","close":8992.3184},{"date":"2018-05-21","close":10189.4639},{"date":"2018-05-23","close":9869.6162},{"date":"2018-05-24","close":9915.3096},{"date":"2018-05-25","close":9732.5381},{"date":"2018-05-28","close":9778.2314},{"date":"2018-05-29","close":9366.9971},{"date":"2018-05-30","close":9275.6113},{"date":"2018-05-31","close":9869.6162},{"date":"2018-06-01","close":9595.46},{"date":"2018-06-04","close":9595.46},{"date":"2018-06-05","close":9549.7676},{"date":"2018-06-07","close":9641.1523},{"date":"2018-06-08","close":9778.2314},{"date":"2018-06-11","close":9229.9199},{"date":"2018-06-12","close":9229.9199},{"date":"2018-06-14","close":9074.5635},{"date":"2018-06-15","close":9010.5938},{"date":"2018-06-18","close":8535.3896},{"date":"2018-06-19","close":8517.1133},{"date":"2018-06-20","close":8654.1914},{"date":"2018-06-21","close":8663.3291},{"date":"2018-06-22","close":8535.3896},{"date":"2018-06-25","close":8571.9453},{"date":"2018-06-26","close":8590.2227},{"date":"2018-06-27","close":8444.0068},{"date":"2018-06-28","close":8279.5117},{"date":"2018-06-29","close":8489.6982},{"date":"2018-07-02","close":8288.6504},{"date":"2018-07-03","close":8352.6201},{"date":"2018-07-04","close":8462.2812},{"date":"2018-07-05","close":8343.4805},{"date":"2018-07-06","close":8480.5586},{"date":"2018-07-09","close":8498.8359},{"date":"2018-07-10","close":8791.2686},{"date":"2018-07-11","close":8864.377},{"date":"2018-07-12","close":8864.377},{"date":"2018-07-13","close":8864.377},{"date":"2018-07-16","close":8763.8545},{"date":"2018-07-17","close":8681.6074},{"date":"2018-07-18","close":8535.3896},{"date":"2018-07-19","close":8334.3428},{"date":"2018-07-20","close":8069.3247},{"date":"2018-07-23","close":7584.9829},{"date":"2018-07-24","close":7667.2295},{"date":"2018-07-25","close":7521.0132},{"date":"2018-07-26","close":7667.2295},{"date":"2018-07-27","close":8023.6328},{"date":"2018-07-30","close":7913.9697},{"date":"2018-07-31","close":7904.832},{"date":"2018-08-01","close":7950.5244},{"date":"2018-08-02","close":7868.2773},{"date":"2018-08-03","close":7868.2773},{"date":"2018-08-06","close":7850.0},{"date":"2018-08-07","close":7740.3384},{"date":"2018-08-08","close":7804.3071},{"date":"2018-08-09","close":7676.3682},{"date":"2018-08-10","close":7557.5669},{"date":"2018-08-13","close":7447.9053},{"date":"2018-08-14","close":7484.459},{"date":"2018-08-16","close":7219.4414},{"date":"2018-08-17","close":7310.8267},{"date":"2018-08-20","close":7045.8096},{"date":"2018-08-21","close":7347.3813},{"date":"2018-08-22","close":7283.4111},{"date":"2018-08-23","close":7438.7661},{"date":"2018-08-24","close":7457.043},{"date":"2018-08-27","close":7484.459},{"date":"2018-08-28","close":7447.9053},{"date":"2018-08-29","close":7475.3203},{"date":"2018-08-30","close":7484.459},{"date":"2018-08-31","close":7411.3511},{"date":"2018-09-03","close":7383.9346},{"date":"2018-09-04","close":7356.52},{"date":"2018-09-05","close":7502.7358},{"date":"2018-09-06","close":7292.5503},{"date":"2018-09-07","close":7274.2729},{"date":"2018-09-10","close":7274.2729},{"date":"2018-09-11","close":7237.7188},{"date":"2018-09-12","close":7228.5801},{"date":"2018-09-13","close":7228.5801},{"date":"2018-09-14","close":7210.3037},{"date":"2018-09-17","close":7109.7798},{"date":"2018-09-18","close":7164.6108},{"date":"2018-09-19","close":7128.0557},{"date":"2018-09-20","close":7082.3633},{"date":"2018-09-21","close":7091.5024},{"date":"2018-09-27","close":7118.9185},{"date":"2018-09-28","close":7192.0259},{"date":"2018-10-01","close":7265.1348},{"date":"2018-10-02","close":7164.6108},{"date":"2018-10-04","close":6981.8394},{"date":"2018-10-05","close":6872.1777},{"date":"2018-10-08","close":6799.0693},{"date":"2018-10-10","close":6479.2202},{"date":"2018-10-11","close":5940.0464},{"date":"2018-10-12","close":6058.8477},{"date":"2018-10-15","close":5994.8784},{"date":"2018-10-16","close":6168.5103},{"date":"2018-10-17","close":6195.9258},{"date":"2018-10-18","close":6150.2329},{"date":"2018-10-19","close":6214.2031},{"date":"2018-10-22","close":6296.4497},{"date":"2018-10-23","close":6131.9561},{"date":"2018-10-24","close":5976.6011},{"date":"2018-10-25","close":5711.584},{"date":"2018-10-26","close":5501.3979},{"date":"2018-10-29","close":5400.873},{"date":"2018-10-30","close":5629.3359},{"date":"2018-10-31","close":5830.3848},{"date":"2018-11-01","close":5903.4927},{"date":"2018-11-02","close":6086.2627},{"date":"2018-11-05","close":6113.6792},{"date":"2018-11-06","close":6031.4321},{"date":"2018-11-07","close":6067.9868},{"date":"2018-11-08","close":6122.8179},{"date":"2018-11-09","close":6223.3418},{"date":"2018-11-12","close":6250.7563},{"date":"2018-11-13","close":6195.9258},{"date":"2018-11-14","close":6396.9741},{"date":"2018-11-15","close":6506.6357},{"date":"2018-11-16","close":6616.2983},{"date":"2018-11-19","close":6616.2983},{"date":"2018-11-20","close":6524.9131},{"date":"2018-11-21","close":6671.1294},{"date":"2018-11-22","close":6552.3286},{"date":"2018-11-23","close":6515.7744},{"date":"2018-11-26","close":6671.1294},{"date":"2018-11-27","close":6744.2383},{"date":"2018-11-28","close":6789.9307},{"date":"2018-11-29","close":6853.8999},{"date":"2018-11-30","close":6899.5923},{"date":"2018-12-03","close":6835.6235},{"date":"2018-12-04","close":6835.6235},{"date":"2018-12-05","close":6762.5151},{"date":"2018-12-06","close":6497.4976},{"date":"2018-12-07","close":6625.4365},{"date":"2018-12-10","close":6442.6665},{"date":"2018-12-11","close":6460.9434},{"date":"2018-12-12","close":6652.8525},{"date":"2018-12-13","close":6680.2686},{"date":"2018-12-14","close":6579.7437},{"date":"2018-12-17","close":6451.8042},{"date":"2018-12-18","close":6460.9434},{"date":"2018-12-19","close":6515.7744},{"date":"2018-12-20","close":6451.8042},{"date":"2018-12-21","close":6442.6665},{"date":"2018-12-24","close":6360.4194},{"date":"2018-12-26","close":6259.895},{"date":"2018-12-27","close":6416.3931},{"date":"2018-12-28","close":6600.5073},{"date":"2019-01-02","close":6554.4785},{"date":"2019-01-03","close":6462.4219},{"date":"2019-01-04","close":6490.0386},{"date":"2019-01-07","close":6526.8618},{"date":"2019-01-08","close":6517.6558},{"date":"2019-01-09","close":6747.7988},{"date":"2019-01-10","close":6692.5649},{"date":"2019-01-11","close":6674.1523},{"date":"2019-01-14","close":6655.7412},{"date":"2019-01-15","close":6664.9473},{"date":"2019-01-16","close":6674.1523},{"date":"2019-01-17","close":6554.4785},{"date":"2019-01-18","close":6572.8901},{"date":"2019-01-21","close":6628.124},{"date":"2019-01-22","close":6499.2437},{"date":"2019-01-23","close":6591.3018},{"date":"2019-01-24","close":6655.7412},{"date":"2019-01-25","close":7088.4111},{"date":"2019-01-28","close":7014.7651},{"date":"2019-01-29","close":6885.8853},{"date":"2019-01-30","close":6931.9136},{"date":"2019-01-31","close":6968.7373},{"date":"2019-02-01","close":6904.2959},{"date":"2019-02-07","close":7005.5591},{"date":"2019-02-08","close":7005.5591},{"date":"2019-02-11","close":6922.708},{"date":"2019-02-12","close":6996.3535},{"date":"2019-02-13","close":7198.8794},{"date":"2019-02-14","close":7180.4678},{"date":"2019-02-15","close":7088.4111},{"date":"2019-02-18","close":7125.2334},{"date":"2019-02-19","close":7088.4111},{"date":"2019-02-20","close":7180.4678},{"date":"2019-02-21","close":7217.2915},{"date":"2019-02-22","close":7189.6738},{"date":"2019-02-25","close":7254.1138},{"date":"2019-02-26","close":7097.6172},{"date":"2019-02-27","close":6977.9429},{"date":"2019-02-28","close":6747.7988},{"date":"2019-03-04","close":6793.8281},{"date":"2019-03-05","close":6655.7412},{"date":"2019-03-06","close":6701.7705},{"date":"2019-03-07","close":6591.3018},{"date":"2019-03-08","close":6618.9185},{"date":"2019-03-11","close":6683.3589},{"date":"2019-03-12","close":6849.062},{"date":"2019-03-13","close":6775.416},{"date":"2019-03-14","close":6904.2959},{"date":"2019-03-15","close":6885.8853},{"date":"2019-03-18","close":6959.5303},{"date":"2019-03-19","close":6950.3242},{"date":"2019-03-20","close":6876.6797},{"date":"2019-03-21","close":6941.1191},{"date":"2019-03-22","close":7033.1763},{"date":"2019-03-25","close":6849.062},{"date":"2019-03-26","close":6913.5024},{"date":"2019-03-27","close":6885.8853},{"date":"2019-03-28","close":6637.3306},{"date":"2019-03-29","close":6674.1523},{"date":"2019-04-01","close":6793.8281},{"date":"2019-04-02","close":6793.8281},{"date":"2019-04-03","close":6784.6221},{"date":"2019-04-04","close":7373.7886},{"date":"2019-04-05","close":7410.6113},{"date":"2019-04-08","close":7465.8462},{"date":"2019-04-09","close":7502.6689},{"date":"2019-04-10","close":7576.3145},{"date":"2019-04-11","close":7576.3145},{"date":"2019-04-12","close":7567.1089},{"date":"2019-04-15","close":7649.9604},{"date":"2019-04-16","close":7649.9604},{"date":"2019-04-17","close":7622.3433},{"date":"2019-04-18","close":7438.228},{"date":"2019-04-19","close":7935.3384},{"date":"2019-04-22","close":7824.8701},{"date":"2019-04-23","close":8055.0132},{"date":"2019-04-24","close":8211.5088},{"date":"2019-04-25","close":8036.6011},{"date":"2019-04-26","close":8101.0415},{"date":"2019-04-29","close":8229.9199},{"date":"2019-04-30","close":8174.687},{"date":"2019-05-02","close":8174.687},{"date":"2019-05-03","close":8156.2759},{"date":"2019-05-07","close":8248.332},{"date":"2019-05-08","close":8377.2119},{"date":"2019-05-09","close":8211.5088},{"date":"2019-05-10","close":7916.9272},{"date":"2019-05-13","close":7732.812},{"date":"2019-05-14","close":7677.5776},{"date":"2019-05-15","close":8128.6577},{"date":"2019-05-16","close":8147.0693},{"date":"2019-05-17","close":8395.625},{"date":"2019-05-20","close":8229.9199},{"date":"2019-05-21","close":7999.7773},{"date":"2019-05-22","close":8193.0986},{"date":"2019-05-23","close":8266.7441},{"date":"2019-05-24","close":7962.9556},{"date":"2019-05-27","close":7962.9556},{"date":"2019-05-28","close":8266.7441},{"date":"2019-05-29","close":8285.1572},{"date":"2019-05-30","close":8331.1826},{"date":"2019-05-31","close":8837.499},{"date":"2019-06-03","close":8625.7686},{"date":"2019-06-04","close":8653.3857},{"date":"2019-06-05","close":8874.3223},{"date":"2019-06-07","close":8929.5557},{"date":"2019-06-10","close":9132.0811},{"date":"2019-06-11","close":9159.6992},{"date":"2019-06-12","close":9067.6426},{"date":"2019-06-13","close":9067.6426},{"date":"2019-06-14","close":8883.5273},{"date":"2019-06-17","close":8469.2695},{"date":"2019-06-18","close":8533.7119},{"date":"2019-06-19","close":8542.916},{"date":"2019-06-20","close":8607.3545},{"date":"2019-06-21","close":8561.3271},{"date":"2019-06-24","close":8312.7725},{"date":"2019-06-25","close":7962.9556},{"date":"2019-06-26","close":8147.0693},{"date":"2019-06-27","close":8101.0415},{"date":"2019-06-28","close":8220.7158},{"date":"2019-07-01","close":8229.9199},{"date":"2019-07-02","close":8404.8291},{"date":"2019-07-03","close":8358.8008},{"date":"2019-07-04","close":8368.0078},{"date":"2019-07-05","close":8275.9502},{"date":"2019-07-08","close":7861.6914},{"date":"2019-07-09","close":7870.8984},{"date":"2019-07-10","close":7953.7495},{"date":"2019-07-11","close":8091.8345},{"date":"2019-07-12","close":8008.9844},{"date":"2019-07-15","close":8285.1572},{"date":"2019-07-16","close":8239.127},{"date":"2019-07-17","close":7981.3662},{"date":"2019-07-18","close":7926.1323},{"date":"2019-07-19","close":7898.5146},{"date":"2019-07-22","close":7999.7773},{"date":"2019-07-23","close":7769.6348},{"date":"2019-07-24","close":7714.3999},{"date":"2019-07-25","close":7392.1997},{"date":"2019-07-26","close":7419.8179},{"date":"2019-07-29","close":7116.0283},{"date":"2019-07-30","close":7244.9082},{"date":"2019-07-31","close":7318.5542},{"date":"2019-08-01","close":7180.4678},{"date":"2019-08-02","close":7051.5884},{"date":"2019-08-05","close":6600.5073},{"date":"2019-08-06","close":6305.9233},{"date":"2019-08-07","close":6609.7134},{"date":"2019-08-08","close":6895.0908},{"date":"2019-08-09","close":6867.4731},{"date":"2019-08-12","close":7023.9707},{"date":"2019-08-13","close":6987.1479},{"date":"2019-08-14","close":7042.3823},{"date":"2019-08-16","close":7254.1138},{"date":"2019-08-19","close":7300.1421},{"date":"2019-08-20","close":7309.3477},{"date":"2019-08-21","close":7475.0513},{"date":"2019-08-22","close":7410.6113},{"date":"2019-08-23","close":7272.5254},{"date":"2019-08-26","close":7014.7651},{"date":"2019-08-27","close":7005.5591},{"date":"2019-08-28","close":7346.1719},{"date":"2019-08-29","close":7364.5825},{"date":"2019-08-30","close":7392.1997},{"date":"2019-09-02","close":7392.1997},{"date":"2019-09-03","close":7364.5825},{"date":"2019-09-04","close":7594.7261},{"date":"2019-09-05","close":7622.3433},{"date":"2019-09-06","close":7677.5776},{"date":"2019-09-09","close":7631.5488},{"date":"2019-09-10","close":7640.7544},{"date":"2019-09-11","close":7631.5488},{"date":"2019-09-16","close":7631.5488},{"date":"2019-09-17","close":7751.2236},{"date":"2019-09-18","close":7732.812},{"date":"2019-09-19","close":7649.9604},{"date":"2019-09-20","close":7622.3433},{"date":"2019-09-23","close":7557.9028},{"date":"2019-09-24","close":7521.0806},{"date":"2019-09-25","close":7364.5825},{"date":"2019-09-26","close":7410.6113},{"date":"2019-09-27","close":7410.6113},{"date":"2019-09-30","close":7401.4058},{"date":"2019-10-01","close":7539.4912},{"date":"2019-10-02","close":7419.8179},{"date":"2019-10-04","close":7364.5825},{"date":"2019-10-07","close":7318.5542},{"date":"2019-10-08","close":7493.4624},{"date":"2019-10-10","close":7456.6401},{"date":"2019-10-11","close":7456.6401},{"date":"2019-10-14","close":7557.9028},{"date":"2019-10-15","close":7521.0806},{"date":"2019-10-16","close":7521.0806},{"date":"2019-10-17","close":7594.7261},{"date":"2019-10-18","close":7548.6973},{"date":"2019-10-21","close":7530.2856},{"date":"2019-10-22","close":7594.7261},{"date":"2019-10-23","close":7695.9902},{"date":"2019-10-24","close":7548.6973},{"date":"2019-10-25","close":7613.1372},{"date":"2019-10-28","close":7916.9272},{"date":"2019-10-29","close":7742.0176},{"date":"2019-10-30","close":7640.7544},{"date":"2019-10-31","close":7640.7544},{"date":"2019-11-01","close":7640.7544},{"date":"2019-11-04","close":7677.5776},{"date":"2019-11-05","close":7603.9316},{"date":"2019-11-06","close":7622.3433},{"date":"2019-11-07","close":7576.3145},{"date":"2019-11-08","close":7576.3145},{"date":"2019-11-11","close":7640.7544},{"date":"2019-11-12","close":7530.2856},{"date":"2019-11-13","close":7456.6401},{"date":"2019-11-14","close":7364.5825},{"date":"2019-11-15","close":7300.1421},{"date":"2019-11-18","close":7152.8511},{"date":"2019-11-19","close":7005.5591},{"date":"2019-11-20","close":6941.1191},{"date":"2019-11-21","close":6720.1816},{"date":"2019-11-22","close":6738.5933},{"date":"2019-11-25","close":6775.416},{"date":"2019-11-26","close":6885.8853},{"date":"2019-11-27","close":6793.8281},{"date":"2019-11-28","close":6710.9761},{"date":"2019-11-29","close":6618.9185},{"date":"2019-12-02","close":6554.4785},{"date":"2019-12-03","close":6563.6846},{"date":"2019-12-04","close":6554.4785},{"date":"2019-12-05","close":6554.4785},{"date":"2019-12-06","close":6536.0669},{"date":"2019-12-09","close":6720.1816},{"date":"2019-12-10","close":6710.9761},{"date":"2019-12-11","close":6710.9761},{"date":"2019-12-12","close":6766.2104},{"date":"2019-12-13","close":6876.6797},{"date":"2019-12-16","close":6904.2959},{"date":"2019-12-17","close":6968.7373},{"date":"2019-12-18","close":6922.708},{"date":"2019-12-19","close":6867.4731},{"date":"2019-12-20","close":6803.0332},{"date":"2019-12-23","close":6747.7988},{"date":"2019-12-24","close":6784.6221},{"date":"2019-12-26","close":6959.5303},{"date":"2019-12-27","close":7043.4927},{"date":"2019-12-30","close":7015.5059},{"date":"2020-01-02","close":7043.4927},{"date":"2020-01-03","close":7043.4927},{"date":"2020-01-06","close":6894.2266},{"date":"2020-01-07","close":6950.2026},{"date":"2020-01-08","close":6772.9482},{"date":"2020-01-09","close":6940.8735},{"date":"2020-01-10","close":7286.0508},{"date":"2020-01-13","close":7267.3926},{"date":"2020-01-14","close":7230.0757},{"date":"2020-01-15","close":7258.063},{"date":"2020-01-16","close":7127.4556},{"date":"2020-01-17","close":7547.2656},{"date":"2020-01-20","close":7715.1904},{"date":"2020-01-21","close":7640.5576},{"date":"2020-01-22","close":7920.4316},{"date":"2020-01-23","close":8144.3311},{"date":"2020-01-28","close":8480.1787},{"date":"2020-01-29","close":8209.6348},{"date":"2020-01-30","close":7855.1265},{"date":"2020-01-31","close":8041.71},{"date":"2020-02-03","close":7649.8862},{"date":"2020-02-04","close":7565.9243},{"date":"2020-02-05","close":7780.4946},{"date":"2020-02-06","close":7892.4438},{"date":"2020-02-07","close":7995.0645},{"date":"2020-02-10","close":7827.1392},{"date":"2020-02-11","close":7649.8862},{"date":"2020-02-12","close":7640.5576},{"date":"2020-02-13","close":7556.5947},{"date":"2020-02-14","close":7575.2534},{"date":"2020-02-17","close":7640.5576},{"date":"2020-02-18","close":7789.8237},{"date":"2020-02-19","close":8013.7227},{"date":"2020-02-20","close":10401.9805},{"date":"2020-02-21","close":13480.5928},{"date":"2020-02-24","close":10728.498},{"date":"2020-02-25","close":10168.752},{"date":"2020-02-26","close":11055.0186},{"date":"2020-02-27","close":10635.208},{"date":"2020-02-28","close":9935.5234},{"date":"2020-03-02","close":10355.334},{"date":"2020-03-03","close":11148.3096},{"date":"2020-03-04","close":10821.791},{"date":"2020-03-05","close":11055.0186},{"date":"2020-03-06","close":11334.8936},{"date":"2020-03-09","close":11334.8936},{"date":"2020-03-10","close":10821.791},{"date":"2020-03-11","close":11754.7041},{"date":"2020-03-12","close":11754.7041},{"date":"2020-03-13","close":10355.334},{"date":"2020-03-16","close":9515.7129},{"date":"2020-03-17","close":8965.293},{"date":"2020-03-18","close":8377.5576},{"date":"2020-03-19","close":7146.1128},{"date":"2020-03-20","close":7491.291},{"date":"2020-03-23","close":7444.6455},{"date":"2020-03-24","close":7677.8735},{"date":"2020-03-25","close":8209.6348},{"date":"2020-03-26","close":8582.7988},{"date":"2020-03-27","close":9077.2432},{"date":"2020-03-30","close":9935.5234},{"date":"2020-03-31","close":9888.8779},{"date":"2020-04-01","close":9375.7754},{"date":"2020-04-02","close":10262.042},{"date":"2020-04-03","close":10215.3975},{"date":"2020-04-06","close":11101.665},{"date":"2020-04-07","close":11241.6006},{"date":"2020-04-08","close":11334.8936},{"date":"2020-04-09","close":11661.4121},{"date":"2020-04-10","close":10541.918},{"date":"2020-04-13","close":10122.1055},{"date":"2020-04-14","close":10355.334},{"date":"2020-04-16","close":10821.791},{"date":"2020-04-17","close":10821.791},{"date":"2020-04-20","close":10635.208},{"date":"2020-04-21","close":10262.042},{"date":"2020-04-22","close":11521.4746},{"date":"2020-04-23","close":11334.8936},{"date":"2020-04-24","close":11381.5381},{"date":"2020-04-27","close":11847.9951},{"date":"2020-04-28","close":12874.1992},{"date":"2020-04-29","close":14740.0254},{"date":"2020-05-04","close":14226.9229},{"date":"2020-05-06","close":13900.4053},{"date":"2020-05-07","close":13527.2383},{"date":"2020-05-08","close":13993.6943},{"date":"2020-05-11","close":14600.0869},{"date":"2020-05-12","close":14366.8604},{"date":"2020-05-13","close":14786.6709},{"date":"2020-05-14","close":16046.1016},{"date":"2020-05-15","close":15159.8359},{"date":"2020-05-18","close":14926.6074},{"date":"2020-05-19","close":14086.9854},{"date":"2020-05-20","close":14320.2148},{"date":"2020-05-21","close":14180.2764},{"date":"2020-05-22","close":13900.4053},{"date":"2020-05-25","close":14320.2148},{"date":"2020-05-26","close":14600.0869},{"date":"2020-05-27","close":14600.0869},{"date":"2020-05-28","close":15766.2295},{"date":"2020-05-29","close":15486.3555},{"date":"2020-06-01","close":15019.8994},{"date":"2020-06-02","close":14600.0869},{"date":"2020-06-03","close":14133.6309},{"date":"2020-06-04","close":14320.2148},{"date":"2020-06-05","close":14226.9229},{"date":"2020-06-08","close":14833.3174},{"date":"2020-06-09","close":14693.3799},{"date":"2020-06-10","close":14273.5684},{"date":"2020-06-11","close":14133.6309},{"date":"2020-06-12","close":14506.7959},{"date":"2020-06-15","close":13294.0098},{"date":"2020-06-16","close":13667.1748},{"date":"2020-06-17","close":13713.8193},{"date":"2020-06-18","close":13620.5293},{"date":"2020-06-19","close":13433.9482},{"date":"2020-06-22","close":13713.8193},{"date":"2020-06-23","close":13433.9482},{"date":"2020-06-24","close":13760.4668},{"date":"2020-06-25","close":13667.1748},{"date":"2020-06-26","close":13947.0498},{"date":"2020-06-29","close":14740.0254},{"date":"2020-06-30","close":13993.6943},{"date":"2020-07-01","close":13713.8193},{"date":"2020-07-02","close":13807.1123},{"date":"2020-07-03","close":14553.4424},{"date":"2020-07-06","close":14180.2764},{"date":"2020-07-07","close":14180.2764},{"date":"2020-07-08","close":14740.0254},{"date":"2020-07-09","close":15066.5449},{"date":"2020-07-10","close":15766.2295},{"date":"2020-07-13","close":16046.1016},{"date":"2020-07-14","close":15439.7109},{"date":"2020-07-15","close":14553.4424},{"date":"2020-07-16","close":14460.1514},{"date":"2020-07-17","close":14600.0869},{"date":"2020-07-20","close":14973.252},{"date":"2020-07-21","close":14786.6709},{"date":"2020-07-22","close":14740.0254},{"date":"2020-07-23","close":15626.292},{"date":"2020-07-24","close":15113.1895},{"date":"2020-07-27","close":15346.418},{"date":"2020-07-28","close":15019.8994},{"date":"2020-07-29","close":15299.7725},{"date":"2020-07-30","close":16139.3936},{"date":"2020-07-31","close":16979.0176},{"date":"2020-08-03","close":17725.3477},{"date":"2020-08-04","close":17678.7012},{"date":"2020-08-05","close":17492.1191},{"date":"2020-08-06","close":18471.6758},{"date":"2020-08-07","close":17678.7012},{"date":"2020-08-10","close":17678.7012},{"date":"2020-08-11","close":17865.2832},{"date":"2020-08-12","close":16932.3711},{"date":"2020-08-13","close":17771.9941},{"date":"2020-08-14","close":15439.7109},{"date":"2020-08-18","close":16699.1426},{"date":"2020-08-19","close":15626.292},{"date":"2020-08-20","close":16139.3936},{"date":"2020-08-21","close":15672.9375},{"date":"2020-08-24","close":15719.5859},{"date":"2020-08-25","close":15626.292},{"date":"2020-08-26","close":15626.292},{"date":"2020-08-27","close":16279.3301},{"date":"2020-08-28","close":15859.5205},{"date":"2020-08-31","close":15626.292},{"date":"2020-09-01","close":15206.4824},{"date":"2020-09-02","close":15253.127},{"date":"2020-09-03","close":15253.127},{"date":"2020-09-04","close":14600.0869},{"date":"2020-09-07","close":14833.3174},{"date":"2020-09-08","close":14693.3799},{"date":"2020-09-09","close":14460.1514},{"date":"2020-09-10","close":14180.2764},{"date":"2020-09-11","close":14366.8604},{"date":"2020-09-14","close":14460.1514},{"date":"2020-09-15","close":14740.0254},{"date":"2020-09-16","close":14506.7959},{"date":"2020-09-17","close":14180.2764},{"date":"2020-09-18","close":13853.7568},{"date":"2020-09-21","close":13340.6543},{"date":"2020-09-22","close":12967.4902},{"date":"2020-09-23","close":13200.7178},{"date":"2020-09-24","close":12361.0977},{"date":"2020-09-25","close":12547.6797},{"date":"2020-09-28","close":13014.1367},{"date":"2020-09-29","close":12920.8438},{"date":"2020-10-05","close":13760.4668},{"date":"2020-10-06","close":13200.7178},{"date":"2020-10-07","close":13200.7178},{"date":"2020-10-08","close":13060.7822},{"date":"2020-10-12","close":13107.4268},{"date":"2020-10-13","close":12920.8438},{"date":"2020-10-14","close":12827.5527},{"date":"2020-10-15","close":12501.0342},{"date":"2020-10-16","close":12127.8682},{"date":"2020-10-19","close":11987.9316},{"date":"2020-10-20","close":12034.5771},{"date":"2020-10-21","close":12734.2627},{"date":"2020-10-22","close":12407.7422},{"date":"2020-10-23","close":12174.5146},{"date":"2020-10-26","close":11708.0576},{"date":"2020-10-27","close":11614.7666},{"date":"2020-10-28","close":11847.9951},{"date":"2020-10-29","close":12221.1611},{"date":"2020-10-30","close":11894.6406},{"date":"2020-11-02","close":11941.2852},{"date":"2020-11-03","close":12127.8682},{"date":"2020-11-04","close":12127.8682},{"date":"2020-11-05","close":12594.3252},{"date":"2020-11-06","close":12314.4512},{"date":"2020-11-09","close":12501.0342},{"date":"2020-11-10","close":12034.5771},{"date":"2020-11-11","close":11847.9951},{"date":"2020-11-12","close":12267.8057},{"date":"2020-11-13","close":12454.3867},{"date":"2020-11-16","close":12547.6797},{"date":"2020-11-17","close":12267.8057},{"date":"2020-11-18","close":12780.9072},{"date":"2020-11-19","close":12687.6172},{"date":"2020-11-20","close":13200.7178},{"date":"2020-11-23","close":13154.0732},{"date":"2020-11-24","close":12640.9707},{"date":"2020-11-25","close":12267.8057},{"date":"2020-11-26","close":12687.6172},{"date":"2020-11-27","close":12734.2627},{"date":"2020-11-30","close":12501.0342},{"date":"2020-12-01","close":12407.7422},{"date":"2020-12-02","close":12361.0977},{"date":"2020-12-03","close":12127.8682},{"date":"2020-12-04","close":12454.3867},{"date":"2020-12-07","close":12547.6797},{"date":"2020-12-08","close":12594.3252},{"date":"2020-12-09","close":12594.3252},{"date":"2020-12-10","close":12407.7422},{"date":"2020-12-11","close":12547.6797},{"date":"2020-12-14","close":12640.9707},{"date":"2020-12-15","close":12594.3252},{"date":"2020-12-16","close":12640.9707},{"date":"2020-12-17","close":12594.3252},{"date":"2020-12-18","close":12501.0342},{"date":"2020-12-21","close":12780.9072},{"date":"2020-12-22","close":12407.7422},{"date":"2020-12-23","close":12174.5146},{"date":"2020-12-24","close":12127.8682},{"date":"2020-12-28","close":12081.2227},{"date":"2020-12-29","close":12269.2588},{"date":"2020-12-30","close":12269.2588},{"date":"2021-01-04","close":12222.249},{"date":"2021-01-05","close":12269.2568},{"date":"2021-01-06","close":12363.2744},{"date":"2021-01-07","close":12504.3008},{"date":"2021-01-08","close":12363.2744},{"date":"2021-01-11","close":11799.1719},{"date":"2021-01-12","close":11846.1807},{"date":"2021-01-13","close":12034.2148},{"date":"2021-01-14","close":11940.1973},{"date":"2021-01-15","close":11799.1719},{"date":"2021-01-18","close":11470.1104},{"date":"2021-01-19","close":11517.1182},{"date":"2021-01-20","close":11799.1719},{"date":"2021-01-21","close":11893.1885},{"date":"2021-01-22","close":12081.2236},{"date":"2021-01-25","close":12269.2568},{"date":"2021-01-26","close":12692.3359},{"date":"2021-01-27","close":13162.4229},{"date":"2021-01-28","close":12551.3105},{"date":"2021-01-29","close":11799.1719},{"date":"2021-02-01","close":12081.2236},{"date":"2021-02-02","close":12034.2148},{"date":"2021-02-03","close":12128.2314},{"date":"2021-02-04","close":12269.2568},{"date":"2021-02-05","close":12551.3105},{"date":"2021-02-08","close":12410.2832},{"date":"2021-02-09","close":12363.2744},{"date":"2021-02-10","close":12410.2832},{"date":"2021-02-15","close":12504.3008},{"date":"2021-02-16","close":12363.2744},{"date":"2021-02-17","close":12551.3105},{"date":"2021-02-18","close":12316.2666},{"date":"2021-02-19","close":12175.2402},{"date":"2021-02-22","close":12034.2148},{"date":"2021-02-23","close":11893.1885},{"date":"2021-02-24","close":11799.1719},{"date":"2021-02-25","close":12222.249},{"date":"2021-02-26","close":12128.2314},{"date":"2021-03-02","close":12128.2314},{"date":"2021-03-03","close":12316.2666},{"date":"2021-03-04","close":12504.3008},{"date":"2021-03-05","close":12128.2314},{"date":"2021-03-08","close":12598.3174},{"date":"2021-03-09","close":12504.3008},{"date":"2021-03-10","close":12081.2236},{"date":"2021-03-11","close":12128.2314},{"date":"2021-03-12","close":12410.2832},{"date":"2021-03-15","close":12269.2568},{"date":"2021-03-16","close":12316.2666},{"date":"2021-03-17","close":12363.2744},{"date":"2021-03-18","close":12269.2568},{"date":"2021-03-19","close":12222.249},{"date":"2021-03-22","close":12175.2402},{"date":"2021-03-23","close":12175.2402},{"date":"2021-03-24","close":12128.2314},{"date":"2021-03-25","close":12034.2148},{"date":"2021-03-26","close":12128.2314},{"date":"2021-03-29","close":12175.2402},{"date":"2021-03-30","close":12175.2402},{"date":"2021-03-31","close":12128.2314},{"date":"2021-04-01","close":12269.2568},{"date":"2021-04-02","close":12269.2568},{"date":"2021-04-05","close":12645.3271},{"date":"2021-04-06","close":12739.3447},{"date":"2021-04-07","close":12833.3613},{"date":"2021-04-08","close":12880.3701},{"date":"2021-04-09","close":12692.3359},{"date":"2021-04-12","close":13068.4053},{"date":"2021-04-13","close":12833.3613},{"date":"2021-04-14","close":13303.4482},{"date":"2021-04-15","close":13538.4902},{"date":"2021-04-16","close":13726.5254},{"date":"2021-04-19","close":13632.5088},{"date":"2021-04-20","close":13820.5439},{"date":"2021-04-21","close":13632.5088},{"date":"2021-04-22","close":14290.6289},{"date":"2021-04-23","close":14243.6201},{"date":"2021-04-26","close":14384.6475},{"date":"2021-04-27","close":14384.6475},{"date":"2021-04-28","close":14055.5859},{"date":"2021-04-29","close":13773.5352},{"date":"2021-04-30","close":13773.5352},{"date":"2021-05-03","close":13303.4482},{"date":"2021-05-04","close":13397.4658},{"date":"2021-05-06","close":13773.5352},{"date":"2021-05-07","close":13914.5596},{"date":"2021-05-10","close":13914.5596},{"date":"2021-05-11","close":13773.5352},{"date":"2021-05-12","close":13444.4746},{"date":"2021-05-13","close":13397.4658},{"date":"2021-05-14","close":13632.5088},{"date":"2021-05-17","close":13679.5166},{"date":"2021-05-18","close":13585.499},{"date":"2021-05-20","close":13585.499},{"date":"2021-05-21","close":13491.4834},{"date":"2021-05-24","close":13068.4053},{"date":"2021-05-25","close":13397.4658},{"date":"2021-05-26","close":13491.4834},{"date":"2021-05-27","close":13397.4658},{"date":"2021-05-28","close":13820.5439},{"date":"2021-05-31","close":14337.6387},{"date":"2021-06-01","close":14243.6201},{"date":"2021-06-02","close":14290.6289},{"date":"2021-06-03","close":13914.5596},{"date":"2021-06-04","close":13914.5596},{"date":"2021-06-07","close":13961.5693},{"date":"2021-06-08","close":13914.5596},{"date":"2021-06-09","close":13538.4902},{"date":"2021-06-10","close":13632.5088},{"date":"2021-06-11","close":13632.5088},{"date":"2021-06-14","close":13679.5166},{"date":"2021-06-15","close":13632.5088},{"date":"2021-06-16","close":13961.5693},{"date":"2021-06-17","close":14055.5859},{"date":"2021-06-18","close":13961.5693},{"date":"2021-06-21","close":14149.6055},{"date":"2021-06-22","close":13867.5518},{"date":"2021-06-23","close":13961.5693},{"date":"2021-06-24","close":13914.5596},{"date":"2021-06-25","close":13961.5693},{"date":"2021-06-28","close":14055.5859},{"date":"2021-06-29","close":13914.5596},{"date":"2021-06-30","close":14008.5781},{"date":"2021-07-01","close":13961.5693},{"date":"2021-07-02","close":13867.5518},{"date":"2021-07-05","close":13773.5352},{"date":"2021-07-06","close":13726.5254},{"date":"2021-07-07","close":14008.5781},{"date":"2021-07-08","close":13820.5439},{"date":"2021-07-09","close":13820.5439},{"date":"2021-07-12","close":13491.4834},{"date":"2021-07-13","close":13491.4834},{"date":"2021-07-14","close":13632.5088},{"date":"2021-07-15","close":13679.5166},{"date":"2021-07-16","close":13397.4658},{"date":"2021-07-19","close":13303.4482},{"date":"2021-07-20","close":13068.4053},{"date":"2021-07-21","close":13021.3955},{"date":"2021-07-22","close":13021.3955},{"date":"2021-07-23","close":13115.4131},{"date":"2021-07-26","close":13021.3955},{"date":"2021-07-27","close":13115.4131},{"date":"2021-07-28","close":13115.4131},{"date":"2021-07-29","close":13162.4229},{"date":"2021-07-30","close":13021.3955},{"date":"2021-08-02","close":13021.3955},{"date":"2021-08-03","close":13162.4229},{"date":"2021-08-04","close":13162.4229},{"date":"2021-08-05","close":13303.4482},{"date":"2021-08-06","close":13350.457},{"date":"2021-08-09","close":13303.4482},{"date":"2021-08-10","close":13162.4229},{"date":"2021-08-11","close":12974.3867},{"date":"2021-08-12","close":12974.3867},{"date":"2021-08-13","close":12692.3359},{"date":"2021-08-17","close":12786.3535},{"date":"2021-08-18","close":12786.3535},{"date":"2021-08-19","close":12316.2666},{"date":"2021-08-20","close":12128.2314},{"date":"2021-08-23","close":12175.2402},{"date":"2021-08-24","close":12269.2568},{"date":"2021-08-25","close":12457.293},{"date":"2021-08-26","close":12504.3008},{"date":"2021-08-27","close":12645.3271},{"date":"2021-08-30","close":12457.293},{"date":"2021-08-31","close":12457.293},{"date":"2021-09-01","close":12457.293},{"date":"2021-09-02","close":12457.293},{"date":"2021-09-03","close":12457.293},{"date":"2021-09-06","close":12504.3008},{"date":"2021-09-07","close":12880.3701},{"date":"2021-09-08","close":12692.3359},{"date":"2021-09-09","close":12645.3271},{"date":"2021-09-10","close":13068.4053},{"date":"2021-09-13","close":12880.3701},{"date":"2021-09-14","close":13068.4053},{"date":"2021-09-15","close":13068.4053},{"date":"2021-09-16","close":12927.3789},{"date":"2021-09-17","close":13068.4053},{"date":"2021-09-23","close":13162.4229},{"date":"2021-09-24","close":12974.3867},{"date":"2021-09-27","close":12974.3867},{"date":"2021-09-28","close":13115.4131},{"date":"2021-09-29","close":12786.3535},{"date":"2021-09-30","close":12786.3535},{"date":"2021-10-01","close":12880.3701},{"date":"2021-10-05","close":12222.249},{"date":"2021-10-06","close":11846.1807},{"date":"2021-10-07","close":11987.2051},{"date":"2021-10-08","close":11893.1885},{"date":"2021-10-12","close":12222.249},{"date":"2021-10-13","close":12410.2832},{"date":"2021-10-14","close":12598.3174},{"date":"2021-10-15","close":13021.3955},{"date":"2021-10-18","close":12739.3447},{"date":"2021-10-19","close":12833.3613},{"date":"2021-10-20","close":12833.3613},{"date":"2021-10-21","close":12739.3447},{"date":"2021-10-22","close":12692.3359},{"date":"2021-10-25","close":12692.3359},{"date":"2021-10-26","close":12692.3359},{"date":"2021-10-27","close":12880.3701},{"date":"2021-10-28","close":13021.3955},{"date":"2021-10-29","close":13068.4053},{"date":"2021-11-01","close":12927.3789},{"date":"2021-11-02","close":13068.4053},{"date":"2021-11-03","close":12833.3613},{"date":"2021-11-04","close":12739.3447},{"date":"2021-11-05","close":12410.2832},{"date":"2021-11-08","close":12598.3174},{"date":"2021-11-09","close":12457.293},{"date":"2021-11-10","close":12034.2148},{"date":"2021-11-11","close":12081.2236},{"date":"2021-11-12","close":12222.249},{"date":"2021-11-15","close":12504.3008},{"date":"2021-11-16","close":12081.2236},{"date":"2021-11-17","close":11705.1533},{"date":"2021-11-18","close":11658.1445},{"date":"2021-11-19","close":11705.1533},{"date":"2021-11-22","close":11799.1719},{"date":"2021-11-23","close":11705.1533},{"date":"2021-11-24","close":11799.1719},{"date":"2021-11-25","close":11611.1377},{"date":"2021-11-26","close":11423.1025},{"date":"2021-11-29","close":11376.0938},{"date":"2021-11-30","close":10811.9883},{"date":"2021-12-01","close":11000.0234},{"date":"2021-12-02","close":11047.0322},{"date":"2021-12-03","close":11188.0586},{"date":"2021-12-06","close":11188.0586},{"date":"2021-12-07","close":11235.0684},{"date":"2021-12-08","close":11235.0684},{"date":"2021-12-09","close":11188.0586},{"date":"2021-12-10","close":11141.0508},{"date":"2021-12-13","close":11282.0771},{"date":"2021-12-14","close":11329.084},{"date":"2021-12-15","close":11282.0771},{"date":"2021-12-16","close":11235.0684},{"date":"2021-12-17","close":11188.0586},{"date":"2021-12-20","close":10906.0068},{"date":"2021-12-21","close":10906.0068},{"date":"2021-12-22","close":10953.0156},{"date":"2021-12-23","close":10906.0068},{"date":"2021-12-24","close":10953.0156},{"date":"2021-12-27","close":11000.0234},{"date":"2021-12-28","close":11141.0508},{"date":"2021-12-29","close":11283.2754},{"date":"2021-12-30","close":11188.459},{"date":"2022-01-03","close":11850.0},{"date":"2022-01-04","close":11520.3203},{"date":"2022-01-05","close":11520.3203},{"date":"2022-01-06","close":11283.2754},{"date":"2022-01-07","close":11330.6846},{"date":"2022-01-10","close":11235.8682},{"date":"2022-01-11","close":10998.8252},{"date":"2022-01-12","close":11141.0508},{"date":"2022-01-13","close":11093.6416},{"date":"2022-01-14","close":11141.0508},{"date":"2022-01-17","close":10998.8252},{"date":"2022-01-18","close":10809.1895},{"date":"2022-01-19","close":10809.1895},{"date":"2022-01-20","close":10998.8252},{"date":"2022-01-21","close":10904.0068},{"date":"2022-01-24","close":10619.5547},{"date":"2022-01-25","close":10098.0576},{"date":"2022-01-26","close":10098.0576},{"date":"2022-01-27","close":9766.1973},{"date":"2022-01-28","close":9955.832},{"date":"2022-02-03","close":10287.6924},{"date":"2022-02-04","close":10382.5107},{"date":"2022-02-07","close":10429.9199},{"date":"2022-02-08","close":10429.9199},{"date":"2022-02-09","close":10429.9199},{"date":"2022-02-10","close":11046.2334},{"date":"2022-02-11","close":10809.1895},{"date":"2022-02-14","close":10572.1455},{"date":"2022-02-15","close":10524.7373},{"date":"2022-02-16","close":10619.5547},{"date":"2022-02-17","close":10477.3271},{"date":"2022-02-18","close":10666.9639},{"date":"2022-02-21","close":10714.3721},{"date":"2022-02-22","close":10714.3721},{"date":"2022-02-23","close":10477.3271},{"date":"2022-02-24","close":10098.0576},{"date":"2022-02-25","close":10287.6924},{"date":"2022-02-28","close":10287.6924},{"date":"2022-03-02","close":10429.9199},{"date":"2022-03-03","close":10477.3271},{"date":"2022-03-04","close":10477.3271},{"date":"2022-03-07","close":10335.1025},{"date":"2022-03-08","close":10192.876},{"date":"2022-03-10","close":10192.876},{"date":"2022-03-11","close":10240.2842},{"date":"2022-03-14","close":10098.0576},{"date":"2022-03-15","close":10098.0576},{"date":"2022-03-16","close":10098.0576},{"date":"2022-03-17","close":10098.0576},{"date":"2022-03-18","close":10335.1025},{"date":"2022-03-21","close":10335.1025},{"date":"2022-03-22","close":10856.5986},{"date":"2022-03-23","close":10809.1895},{"date":"2022-03-24","close":10809.1895},{"date":"2022-03-25","close":10666.9639},{"date":"2022-03-28","close":10666.9639},{"date":"2022-03-29","close":10714.3721},{"date":"2022-03-30","close":10809.1895},{"date":"2022-03-31","close":10904.0068},{"date":"2022-04-01","close":10856.5986},{"date":"2022-04-04","close":10904.0068},{"date":"2022-04-05","close":10951.416},{"date":"2022-04-06","close":10809.1895},{"date":"2022-04-07","close":10619.5547},{"date":"2022-04-08","close":10666.9639},{"date":"2022-04-11","close":10477.3271},{"date":"2022-04-12","close":10524.7373},{"date":"2022-04-13","close":10666.9639},{"date":"2022-04-14","close":10809.1895},{"date":"2022-04-15","close":10951.416},{"date":"2022-04-18","close":11141.0508},{"date":"2022-04-19","close":11141.0508},{"date":"2022-04-20","close":11188.459},{"date":"2022-04-21","close":11283.2754},{"date":"2022-04-22","close":11283.2754},{"date":"2022-04-25","close":11330.6846},{"date":"2022-04-26","close":11472.9102},{"date":"2022-04-27","close":11615.1377},{"date":"2022-04-28","close":11567.7285},{"date":"2022-04-29","close":11567.7285},{"date":"2022-05-02","close":11615.1377},{"date":"2022-05-03","close":11378.0938},{"date":"2022-05-04","close":11330.6846},{"date":"2022-05-06","close":11141.0508},{"date":"2022-05-09","close":11400.0},{"date":"2022-05-10","close":11188.459},{"date":"2022-05-11","close":11283.2754},{"date":"2022-05-12","close":11425.5029},{"date":"2022-05-13","close":11567.7285},{"date":"2022-05-16","close":11425.5029},{"date":"2022-05-17","close":11472.9102},{"date":"2022-05-18","close":11378.0938},{"date":"2022-05-19","close":11378.0938},{"date":"2022-05-20","close":11330.6846},{"date":"2022-05-23","close":11330.6846},{"date":"2022-05-24","close":11093.6416},{"date":"2022-05-25","close":11093.6416},{"date":"2022-05-26","close":11046.2334},{"date":"2022-05-27","close":11046.2334},{"date":"2022-05-30","close":11283.2754},{"date":"2022-05-31","close":11425.5029},{"date":"2022-06-02","close":11472.9102},{"date":"2022-06-03","close":11472.9102},{"date":"2022-06-07","close":11283.2754},{"date":"2022-06-08","close":11283.2754},{"date":"2022-06-09","close":11283.2754},{"date":"2022-06-10","close":11520.3203},{"date":"2022-06-13","close":10904.0068},{"date":"2022-06-14","close":10619.5547},{"date":"2022-06-15","close":10240.2842},{"date":"2022-06-16","close":10050.6494},{"date":"2022-06-17","close":10003.2412},{"date":"2022-06-20","close":10619.5547},{"date":"2022-06-21","close":10050.6494},{"date":"2022-06-22","close":9263.6641},{"date":"2022-06-23","close":8903.3574},{"date":"2022-06-24","close":9036.1025},{"date":"2022-06-27","close":9367.9639},{"date":"2022-06-28","close":9339.5186},{"date":"2022-06-29","close":9121.4385},{"date":"2022-06-30","close":8846.4678},{"date":"2022-07-01","close":8912.8398},{"date":"2022-07-04","close":8988.6934},{"date":"2022-07-05","close":9197.293},{"date":"2022-07-06","close":9130.9209},{"date":"2022-07-07","close":9187.8105},{"date":"2022-07-08","close":9225.7383},{"date":"2022-07-11","close":9235.2197},{"date":"2022-07-12","close":9045.585},{"date":"2022-07-13","close":9130.9209},{"date":"2022-07-14","close":9225.7383},{"date":"2022-07-15","close":9225.7383},{"date":"2022-07-18","close":9908.4229},{"date":"2022-07-19","close":9813.6064},{"date":"2022-07-20","close":9908.4229},{"date":"2022-07-21","close":9766.1973},{"date":"2022-07-22","close":9861.0146},{"date":"2022-07-25","close":10145.4678},{"date":"2022-07-26","close":10050.6494},{"date":"2022-07-27","close":10003.2412},{"date":"2022-07-28","close":10003.2412},{"date":"2022-07-29","close":10145.4678},{"date":"2022-08-01","close":10098.0576},{"date":"2022-08-02","close":10145.4678},{"date":"2022-08-03","close":10192.876},{"date":"2022-08-04","close":10240.2842},{"date":"2022-08-05","close":10098.0576},{"date":"2022-08-08","close":10192.876},{"date":"2022-08-09","close":10524.7373},{"date":"2022-08-10","close":10666.9639},{"date":"2022-08-11","close":10856.5986},{"date":"2022-08-12","close":10714.3721},{"date":"2022-08-16","close":10761.7812},{"date":"2022-08-17","close":10904.0068},{"date":"2022-08-18","close":10619.5547},{"date":"2022-08-19","close":10429.9199},{"date":"2022-08-22","close":10287.6924},{"date":"2022-08-23","close":10145.4678},{"date":"2022-08-24","close":10192.876},{"date":"2022-08-25","close":10145.4678},{"date":"2022-08-26","close":10145.4678},{"date":"2022-08-29","close":9955.832},{"date":"2022-08-30","close":10050.6494},{"date":"2022-08-31","close":10003.2412},{"date":"2022-09-01","close":9861.0146},{"date":"2022-09-02","close":9766.1973},{"date":"2022-09-05","close":9623.9697},{"date":"2022-09-06","close":9718.7881},{"date":"2022-09-07","close":9529.1533},{"date":"2022-09-08","close":9623.9697},{"date":"2022-09-13","close":9718.7881},{"date":"2022-09-14","close":9481.7451},{"date":"2022-09-15","close":9671.3799},{"date":"2022-09-16","close":9766.1973},{"date":"2022-09-19","close":9396.4092},{"date":"2022-09-20","close":9623.9697},{"date":"2022-09-21","close":9481.7451},{"date":"2022-09-22","close":10003.2412},{"date":"2022-09-23","close":10050.6494},{"date":"2022-09-26","close":10192.876},{"date":"2022-09-27","close":10003.2412},{"date":"2022-09-28","close":9766.1973},{"date":"2022-09-29","close":9861.0146},{"date":"2022-09-30","close":9861.0146},{"date":"2022-10-04","close":9955.832},{"date":"2022-10-05","close":9671.3799},{"date":"2022-10-06","close":9766.1973},{"date":"2022-10-07","close":9576.5625},{"date":"2022-10-11","close":9472.2637},{"date":"2022-10-12","close":9481.7451},{"date":"2022-10-13","close":9443.8174},{"date":"2022-10-14","close":9623.9697},{"date":"2022-10-17","close":9766.1973},{"date":"2022-10-18","close":9813.6064},{"date":"2022-10-19","close":9623.9697},{"date":"2022-10-20","close":9576.5625},{"date":"2022-10-21","close":9481.7451},{"date":"2022-10-24","close":9718.7881},{"date":"2022-10-25","close":9718.7881},{"date":"2022-10-26","close":9718.7881},{"date":"2022-10-27","close":9718.7881},{"date":"2022-10-28","close":9766.1973},{"date":"2022-10-31","close":10003.2412},{"date":"2022-11-01","close":10003.2412},{"date":"2022-11-02","close":10382.5107},{"date":"2022-11-03","close":10192.876},{"date":"2022-11-04","close":10003.2412},{"date":"2022-11-07","close":10429.9199},{"date":"2022-11-08","close":10572.1455},{"date":"2022-11-09","close":10809.1895},{"date":"2022-11-10","close":10809.1895},{"date":"2022-11-11","close":10856.5986},{"date":"2022-11-14","close":10666.9639},{"date":"2022-11-15","close":10666.9639},{"date":"2022-11-16","close":10335.1025},{"date":"2022-11-17","close":10192.876},{"date":"2022-11-18","close":10192.876},{"date":"2022-11-21","close":9766.1973},{"date":"2022-11-22","close":10050.6494},{"date":"2022-11-23","close":9955.832},{"date":"2022-11-24","close":9908.4229},{"date":"2022-11-25","close":9908.4229},{"date":"2022-11-28","close":9813.6064},{"date":"2022-11-29","close":9813.6064},{"date":"2022-11-30","close":10050.6494},{"date":"2022-12-01","close":10050.6494},{"date":"2022-12-02","close":9955.832},{"date":"2022-12-05","close":10050.6494},{"date":"2022-12-06","close":9766.1973},{"date":"2022-12-07","close":9813.6064},{"date":"2022-12-08","close":9861.0146},{"date":"2022-12-09","close":9908.4229},{"date":"2022-12-12","close":9908.4229},{"date":"2022-12-13","close":10098.0576},{"date":"2022-12-14","close":10098.0576},{"date":"2022-12-15","close":10050.6494},{"date":"2022-12-16","close":9955.832},{"date":"2022-12-19","close":10003.2412},{"date":"2022-12-20","close":9766.1973},{"date":"2022-12-21","close":9813.6064},{"date":"2022-12-22","close":9813.6064},{"date":"2022-12-23","close":9576.5625},{"date":"2022-12-26","close":9529.1533},{"date":"2022-12-27","close":9576.5625},{"date":"2022-12-28","close":9519.3896},{"date":"2022-12-29","close":9433.6289},{"date":"2023-01-02","close":9471.7451},{"date":"2023-01-03","close":9405.041},{"date":"2023-01-04","close":9462.2158},{"date":"2023-01-05","close":9433.6289},{"date":"2023-01-06","close":9671.8516},{"date":"2023-01-09","close":9719.4961},{"date":"2023-01-10","close":9624.207},{"date":"2023-01-11","close":9862.4307},{"date":"2023-01-12","close":9767.1406},{"date":"2023-01-13","close":9910.0752},{"date":"2023-01-16","close":9910.0752},{"date":"2023-01-17","close":9910.0752},{"date":"2023-01-18","close":9910.0752},{"date":"2023-01-19","close":9910.0752},{"date":"2023-01-20","close":10005.3643},{"date":"2023-01-25","close":10062.5371},{"date":"2023-01-26","close":10195.9424},{"date":"2023-01-27","close":10291.2314},{"date":"2023-01-30","close":10291.2314},{"date":"2023-01-31","close":10615.2139},{"date":"2023-02-01","close":10624.7441},{"date":"2023-02-02","close":10834.3799},{"date":"2023-02-03","close":10824.8506},{"date":"2023-02-06","close":10824.8506},{"date":"2023-02-07","close":10862.9668},{"date":"2023-02-08","close":10891.5537},{"date":"2023-02-09","close":10843.9092},{"date":"2023-02-10","close":10843.9092},{"date":"2023-02-13","close":11139.3047},{"date":"2023-02-14","close":10758.1484},{"date":"2023-02-15","close":10567.5693},{"date":"2023-02-16","close":10815.3223},{"date":"2023-02-17","close":10824.8506},{"date":"2023-02-20","close":11272.71},{"date":"2023-02-21","close":12216.0732},{"date":"2023-02-22","close":12120.7842},{"date":"2023-02-23","close":12035.0234},{"date":"2023-02-24","close":11825.3877},{"date":"2023-02-27","close":11434.7012},{"date":"2023-02-28","close":11510.9326},{"date":"2023-03-02","close":11244.123},{"date":"2023-03-03","close":11234.5938},{"date":"2023-03-06","close":11139.3047},{"date":"2023-03-07","close":11244.123},{"date":"2023-03-08","close":10996.3711},{"date":"2023-03-09","close":10882.0244},{"date":"2023-03-10","close":10681.917},{"date":"2023-03-13","close":10729.5615},{"date":"2023-03-14","close":10510.3965},{"date":"2023-03-15","close":10224.5293},{"date":"2023-03-16","close":10100.6533},{"date":"2023-03-17","close":10033.9502},{"date":"2023-03-20","close":10033.9502},{"date":"2023-03-21","close":10091.125},{"date":"2023-03-22","close":10005.3643},{"date":"2023-03-23","close":9881.4873},{"date":"2023-03-24","close":10100.6533},{"date":"2023-03-27","close":9938.6611},{"date":"2023-03-28","close":10176.8848},{"date":"2023-03-29","close":10243.5869},{"date":"2023-03-30","close":10281.7031},{"date":"2023-03-31","close":10186.4141},{"date":"2023-04-03","close":10529.4551},{"date":"2023-04-04","close":10462.752},{"date":"2023-04-05","close":10491.3389},{"date":"2023-04-06","close":10291.2314},{"date":"2023-04-07","close":10272.1738},{"date":"2023-04-10","close":10195.9424},{"date":"2023-04-11","close":10348.4043},{"date":"2023-04-12","close":10558.041},{"date":"2023-04-13","close":10910.6113},{"date":"2023-04-14","close":10853.4375},{"date":"2023-04-17","close":10910.6113},{"date":"2023-04-18","close":10681.917},{"date":"2023-04-19","close":10920.1396},{"date":"2023-04-20","close":10567.5693},{"date":"2023-04-21","close":10519.9258},{"date":"2023-04-24","close":10291.2314},{"date":"2023-04-25","close":10129.2402},{"date":"2023-04-26","close":10100.6533},{"date":"2023-04-27","close":9976.7764},{"date":"2023-04-28","close":9833.8428},{"date":"2023-05-02","close":9938.6611},{"date":"2023-05-03","close":9871.959},{"date":"2023-05-04","close":9871.959},{"date":"2023-05-08","close":9900.5459},{"date":"2023-05-09","close":9900.5459},{"date":"2023-05-10","close":10205.4707},{"date":"2023-05-11","close":10024.4209},{"date":"2023-05-12","close":9938.6611},{"date":"2023-05-15","close":9814.7861},{"date":"2023-05-16","close":9700.4395},{"date":"2023-05-17","close":9786.1982},{"date":"2023-05-18","close":9786.1982},{"date":"2023-05-19","close":9786.1982},{"date":"2023-05-22","close":9795.7285},{"date":"2023-05-23","close":9862.4307},{"date":"2023-05-24","close":9814.7861},{"date":"2023-05-25","close":9871.959},{"date":"2023-05-26","close":9843.373},{"date":"2023-05-30","close":9910.0752},{"date":"2023-05-31","close":9900.5459},{"date":"2023-06-01","close":9862.4307},{"date":"2023-06-02","close":9995.8359},{"date":"2023-06-05","close":9957.7197},{"date":"2023-06-07","close":9957.7197},{"date":"2023-06-08","close":9910.0752},{"date":"2023-06-09","close":9833.8428},{"date":"2023-06-12","close":9709.9678},{"date":"2023-06-13","close":9700.4395},{"date":"2023-06-14","close":9671.8516},{"date":"2023-06-15","close":9881.4873},{"date":"2023-06-16","close":9852.9014},{"date":"2023-06-19","close":9910.0752},{"date":"2023-06-20","close":9795.7285},{"date":"2023-06-21","close":9957.7197},{"date":"2023-06-22","close":10119.71},{"date":"2023-06-23","close":9986.3057},{"date":"2023-06-26","close":9986.3057},{"date":"2023-06-27","close":10100.6533},{"date":"2023-06-28","close":10176.8848},{"date":"2023-06-29","close":10300.7598},{"date":"2023-06-30","close":10376.9922},{"date":"2023-07-03","close":10386.5205},{"date":"2023-07-04","close":10262.6445},{"date":"2023-07-05","close":10157.8262},{"date":"2023-07-06","close":10491.3389},{"date":"2023-07-07","close":10491.3389},{"date":"2023-07-10","close":10548.5117},{"date":"2023-07-11","close":10519.9258},{"date":"2023-07-12","close":11167.8926},{"date":"2023-07-13","close":11129.7764},{"date":"2023-07-14","close":11568.1064},{"date":"2023-07-17","close":11787.2725},{"date":"2023-07-18","close":11730.0986},{"date":"2023-07-19","close":11758.6846},{"date":"2023-07-20","close":12244.6592},{"date":"2023-07-21","close":12530.5264},{"date":"2023-07-24","close":12559.1143},{"date":"2023-07-25","close":12359.0068},{"date":"2023-07-26","close":11749.1562},{"date":"2023-07-27","close":11758.6846},{"date":"2023-07-28","close":12044.5518},{"date":"2023-07-31","close":12216.0732},{"date":"2023-08-01","close":12254.1885},{"date":"2023-08-02","close":12339.9482},{"date":"2023-08-03","close":12578.1709},{"date":"2023-08-04","close":12721.1064},{"date":"2023-08-07","close":12768.751},{"date":"2023-08-08","close":12768.751},{"date":"2023-08-09","close":12835.4521},{"date":"2023-08-10","close":12921.2129},{"date":"2023-08-11","close":12768.751},{"date":"2023-08-14","close":12606.7588},{"date":"2023-08-16","close":12111.2549},{"date":"2023-08-17","close":12530.5264},{"date":"2023-08-18","close":11720.5684},{"date":"2023-08-21","close":11444.2305},{"date":"2023-08-22","close":11367.999},{"date":"2023-08-23","close":11568.1064},{"date":"2023-08-24","close":11539.5195},{"date":"2023-08-25","close":11434.7012},{"date":"2023-08-28","close":12225.6016},{"date":"2023-08-29","close":12197.0146},{"date":"2023-08-30","close":12130.3125},{"date":"2023-08-31","close":11911.1465},{"date":"2023-09-01","close":11577.6348},{"date":"2023-09-04","close":11463.2881},{"date":"2023-09-05","close":11072.6035},{"date":"2023-09-06","close":10748.6191},{"date":"2023-09-07","close":10805.793},{"date":"2023-09-08","close":10996.3711},{"date":"2023-09-11","close":11177.4209},{"date":"2023-09-12","close":11110.7188},{"date":"2023-09-13","close":11358.4707},{"date":"2023-09-14","close":11634.8096},{"date":"2023-09-15","close":11644.3379},{"date":"2023-09-18","close":11863.502},{"date":"2023-09-19","close":11777.7432},{"date":"2023-09-20","close":11387.0566},{"date":"2023-09-21","close":11377.5273},{"date":"2023-09-22","close":11005.9004},{"date":"2023-09-25","close":10643.8018},{"date":"2023-09-26","close":10920.1396},{"date":"2023-09-27","close":10996.3711},{"date":"2023-10-04","close":10405.5781},{"date":"2023-10-05","close":10081.5947},{"date":"2023-10-06","close":10062.5371},{"date":"2023-10-10","close":9719.4961},{"date":"2023-10-11","close":9862.4307},{"date":"2023-10-12","close":10119.71},{"date":"2023-10-13","close":10005.3643},{"date":"2023-10-16","close":9757.6123},{"date":"2023-10-17","close":9833.8428},{"date":"2023-10-18","close":9595.6201},{"date":"2023-10-19","close":9405.041},{"date":"2023-10-20","close":11472.8174},{"date":"2023-10-23","close":11387.0566},{"date":"2023-10-24","close":11387.0566},{"date":"2023-10-25","close":11377.5273},{"date":"2023-10-26","close":10062.5371},{"date":"2023-10-27","close":10396.0498},{"date":"2023-10-30","close":10214.999},{"date":"2023-10-31","close":9719.4961},{"date":"2023-11-01","close":11510.9326},{"date":"2023-11-02","close":11510.9326},{"date":"2023-11-03","close":11148.834},{"date":"2023-11-06","close":12778.2793},{"date":"2023-11-07","close":11491.875},{"date":"2023-11-08","close":11024.959},{"date":"2023-11-09","close":11263.1816},{"date":"2023-11-10","close":11501.4043},{"date":"2023-11-13","close":11396.5859},{"date":"2023-11-14","close":11834.917},{"date":"2023-11-15","close":11615.751},{"date":"2023-11-16","close":11653.8672},{"date":"2023-11-17","close":11272.71},{"date":"2023-11-20","close":11005.9004},{"date":"2023-11-21","close":11072.6035},{"date":"2023-11-22","close":10929.6689},{"date":"2023-11-23","close":10805.793},{"date":"2023-11-24","close":10786.7354},{"date":"2023-11-27","close":10967.7842},{"date":"2023-11-28","close":10882.0244},{"date":"2023-11-29","close":10796.2637},{"date":"2023-11-30","close":10948.7266},{"date":"2023-12-01","close":10843.9092},{"date":"2023-12-04","close":10558.041},{"date":"2023-12-05","close":10710.5039},{"date":"2023-12-06","close":10558.041},{"date":"2023-12-07","close":10491.3389},{"date":"2023-12-08","close":10653.3301},{"date":"2023-12-11","close":10815.3223},{"date":"2023-12-12","close":10815.3223},{"date":"2023-12-13","close":10958.2559},{"date":"2023-12-14","close":10986.8428},{"date":"2023-12-15","close":10910.6113},{"date":"2023-12-18","close":10967.7842},{"date":"2023-12-19","close":11110.7188},{"date":"2023-12-20","close":11148.834},{"date":"2023-12-21","close":11015.4287},{"date":"2023-12-22","close":11015.4287},{"date":"2023-12-26","close":11044.0156},{"date":"2023-12-27","close":11166.1299},{"date":"2023-12-28","close":11322.4365},{"date":"2024-01-02","close":11449.4346},{"date":"2024-01-03","close":11566.6641},{"date":"2024-01-04","close":11654.5869},{"date":"2024-01-05","close":11517.8193},{"date":"2024-01-08","close":11459.2041},{"date":"2024-01-09","close":11625.2793},{"date":"2024-01-10","close":11547.126},{"date":"2024-01-11","close":11371.2822},{"date":"2024-01-12","close":11185.6689},{"date":"2024-01-15","close":10951.209},{"date":"2024-01-16","close":10814.4404},{"date":"2024-01-17","close":10511.5977},{"date":"2024-01-18","close":10521.3672},{"date":"2024-01-19","close":10619.0576},{"date":"2024-01-22","close":10716.749},{"date":"2024-01-23","close":10687.4424},{"date":"2024-01-24","close":10609.2891},{"date":"2024-01-25","close":10472.5205},{"date":"2024-01-26","close":10531.1357},{"date":"2024-01-29","close":10550.6738},{"date":"2024-01-30","close":11009.8242},{"date":"2024-01-31","close":11029.3623},{"date":"2024-02-01","close":11087.9766},{"date":"2024-02-02","close":11107.5146},{"date":"2024-02-05","close":11468.9736},{"date":"2024-02-06","close":11361.5127},{"date":"2024-02-07","close":11439.666},{"date":"2024-02-08","close":11654.5869},{"date":"2024-02-13","close":11654.5869},{"date":"2024-02-14","close":12270.043},{"date":"2024-02-15","close":12221.1973},{"date":"2024-02-16","close":12084.4287},{"date":"2024-02-19","close":11937.8916},{"date":"2024-02-20","close":11879.2773},{"date":"2024-02-21","close":11879.2773},{"date":"2024-02-22","close":11635.0488},{"date":"2024-02-23","close":11547.126},{"date":"2024-02-26","close":11390.8193},{"date":"2024-02-27","close":11039.1318},{"date":"2024-02-28","close":11068.4385},{"date":"2024-02-29","close":11058.6689},{"date":"2024-03-04","close":11117.2842},{"date":"2024-03-05","close":10892.5938},{"date":"2024-03-06","close":10863.2871},{"date":"2024-03-07","close":10814.4404},{"date":"2024-03-08","close":10833.9795},{"date":"2024-03-11","close":10824.21},{"date":"2024-03-12","close":10785.1328},{"date":"2024-03-13","close":10785.1328},{"date":"2024-03-14","close":10697.2119},{"date":"2024-03-15","close":10609.2891},{"date":"2024-03-18","close":10628.8271},{"date":"2024-03-19","close":10501.8281},{"date":"2024-03-20","close":10804.6719},{"date":"2024-03-21","close":10804.6719},{"date":"2024-03-22","close":10902.3623},{"date":"2024-03-25","close":10755.8262},{"date":"2024-03-26","close":10746.0566},{"date":"2024-03-27","close":10697.2119},{"date":"2024-03-28","close":10589.75},{"date":"2024-03-29","close":10443.2129},{"date":"2024-04-01","close":10521.3672},{"date":"2024-04-02","close":10452.9824},{"date":"2024-04-03","close":10355.291},{"date":"2024-04-04","close":10462.752},{"date":"2024-04-05","close":10462.752},{"date":"2024-04-08","close":10277.1377},{"date":"2024-04-09","close":10267.3682},{"date":"2024-04-11","close":10257.5996},{"date":"2024-04-12","close":10238.0605},{"date":"2024-04-15","close":10091.5244},{"date":"2024-04-16","close":9935.2178},{"date":"2024-04-17","close":9925.4482},{"date":"2024-04-18","close":10003.6025},{"date":"2024-04-19","close":9974.2949},{"date":"2024-04-22","close":10042.6787},{"date":"2024-04-23","close":10228.292},{"date":"2024-04-24","close":10345.5225},{"date":"2024-04-25","close":10365.0605},{"date":"2024-04-26","close":10325.9834},{"date":"2024-04-29","close":10404.1367},{"date":"2024-04-30","close":10374.8301},{"date":"2024-05-02","close":10335.7529},{"date":"2024-05-03","close":10345.5225},{"date":"2024-05-07","close":10345.5225},{"date":"2024-05-08","close":10355.291},{"date":"2024-05-09","close":10355.291},{"date":"2024-05-10","close":10462.752},{"date":"2024-05-13","close":10345.5225},{"date":"2024-05-14","close":10394.3672},{"date":"2024-05-16","close":10384.5977},{"date":"2024-05-17","close":10286.9072},{"date":"2024-05-20","close":10277.1377},{"date":"2024-05-21","close":10286.9072},{"date":"2024-05-22","close":10238.0605},{"date":"2024-05-23","close":10111.0625},{"date":"2024-05-24","close":9993.833},{"date":"2024-05-27","close":9944.9873},{"date":"2024-05-28","close":10003.6025},{"date":"2024-05-29","close":9876.6035},{"date":"2024-05-30","close":9896.1406},{"date":"2024-05-31","close":9915.6797},{"date":"2024-06-03","close":9954.7559},{"date":"2024-06-04","close":9974.2949},{"date":"2024-06-05","close":9925.4482},{"date":"2024-06-07","close":10013.3711},{"date":"2024-06-10","close":9993.833},{"date":"2024-06-11","close":10071.9854},{"date":"2024-06-12","close":9974.2949},{"date":"2024-06-13","close":10023.1406},{"date":"2024-06-14","close":10247.8301},{"date":"2024-06-17","close":10208.7549},{"date":"2024-06-18","close":10238.0605},{"date":"2024-06-19","close":10169.6777},{"date":"2024-06-20","close":10062.2168},{"date":"2024-06-21","close":9964.5254},{"date":"2024-06-24","close":9944.9873},{"date":"2024-06-25","close":10052.4473},{"date":"2024-06-26","close":10042.6787},{"date":"2024-06-27","close":10081.7549},{"date":"2024-06-28","close":10150.1396},{"date":"2024-07-01","close":10228.292},{"date":"2024-07-02","close":10023.1406},{"date":"2024-07-03","close":9896.1406},{"date":"2024-07-04","close":9886.3721},{"date":"2024-07-05","close":9935.2178},{"date":"2024-07-08","close":9944.9873},{"date":"2024-07-09","close":9974.2949},{"date":"2024-07-10","close":10111.0625},{"date":"2024-07-11","close":10257.5996},{"date":"2024-07-12","close":10247.8301},{"date":"2024-07-15","close":10277.1377},{"date":"2024-07-16","close":10335.7529},{"date":"2024-07-17","close":10169.6777},{"date":"2024-07-18","close":10111.0625},{"date":"2024-07-19","close":10071.9854},{"date":"2024-07-22","close":9993.833},{"date":"2024-07-23","close":9954.7559},{"date":"2024-07-24","close":9935.2178},{"date":"2024-07-25","close":9769.1426},{"date":"2024-07-26","close":9827.7578},{"date":"2024-07-29","close":9817.9883},{"date":"2024-07-30","close":9817.9883},{"date":"2024-07-31","close":9905.9102},{"date":"2024-08-01","close":9954.7559},{"date":"2024-08-02","close":9837.5264},{"date":"2024-08-05","close":8889.9189},{"date":"2024-08-06","close":9036.457},{"date":"2024-08-07","close":9231.8389},{"date":"2024-08-08","close":9603.0674},{"date":"2024-08-09","close":9515.1455},{"date":"2024-08-12","close":9593.2979},{"date":"2024-08-13","close":9515.1455},{"date":"2024-08-14","close":9681.2207},{"date":"2024-08-16","close":10052.4473},{"date":"2024-08-19","close":10599.5195},{"date":"2024-08-20","close":10433.4443},{"date":"2024-08-21","close":10130.6006},{"date":"2024-08-22","close":9925.4482},{"date":"2024-08-23","close":9749.6035},{"date":"2024-08-26","close":9505.376},{"date":"2024-08-27","close":9466.2988},{"date":"2024-08-28","close":9446.7607},{"date":"2024-08-29","close":9378.377},{"date":"2024-08-30","close":9407.6836},{"date":"2024-09-02","close":9319.7617},{"date":"2024-09-03","close":9280.6855},{"date":"2024-09-04","close":9036.457},{"date":"2024-09-05","close":9055.9951},{"date":"2024-09-06","close":9036.457},{"date":"2024-09-09","close":9095.0713},{"date":"2024-09-10","close":9085.3027},{"date":"2024-09-11","close":9016.9189},{"date":"2024-09-12","close":9095.0713},{"date":"2024-09-13","close":9143.917},{"date":"2024-09-19","close":9095.0713},{"date":"2024-09-20","close":9163.4561},{"date":"2024-09-23","close":9163.4561},{"date":"2024-09-24","close":9270.916},{"date":"2024-09-25","close":9280.6855},{"date":"2024-09-26","close":9349.0693},{"date":"2024-09-27","close":9309.9932},{"date":"2024-09-30","close":9300.2236},{"date":"2024-10-02","close":9163.4561},{"date":"2024-10-04","close":9124.3789},{"date":"2024-10-07","close":9143.917},{"date":"2024-10-08","close":9104.8408},{"date":"2024-10-10","close":9046.2266},{"date":"2024-10-11","close":9095.0713},{"date":"2024-10-14","close":9095.0713},{"date":"2024-10-15","close":9085.3027},{"date":"2024-10-16","close":9055.9951},{"date":"2024-10-17","close":9046.2266},{"date":"2024-10-18","close":9026.6885},{"date":"2024-10-21","close":8987.6113},{"date":"2024-10-22","close":8880.1514},{"date":"2024-10-23","close":8870.3818},{"date":"2024-10-24","close":8841.0742},{"date":"2024-10-25","close":8743.3818},{"date":"2024-10-28","close":8792.2285},{"date":"2024-10-29","close":8821.5361},{"date":"2024-10-30","close":8811.7666},{"date":"2024-10-31","close":8850.8438},{"date":"2024-11-01","close":8831.3047},{"date":"2024-11-04","close":8977.8418},{"date":"2024-11-05","close":8919.2266},{"date":"2024-11-06","close":8880.1514},{"date":"2024-11-07","close":8968.0732},{"date":"2024-11-08","close":8977.8418},{"date":"2024-11-11","close":8831.3047},{"date":"2024-11-12","close":8743.3818},{"date":"2024-11-13","close":8303.7715},{"date":"2024-11-14","close":8342.8477},{"date":"2024-11-15","close":8489.3848},{"date":"2024-11-18","close":8499.1543},{"date":"2024-11-19","close":8548.0},{"date":"2024-11-20","close":8450.3086},{"date":"2024-11-21","close":8460.0771},{"date":"2024-11-22","close":8440.5391},{"date":"2024-11-25","close":8440.5391},{"date":"2024-11-26","close":8440.5391},{"date":"2024-11-27","close":8450.3086},{"date":"2024-11-28","close":8479.6162},{"date":"2024-11-29","close":8391.6934},{"date":"2024-12-02","close":8274.4639},{"date":"2024-12-03","close":8333.0791},{"date":"2024-12-04","close":8137.6953},{"date":"2024-12-05","close":8079.0811},{"date":"2024-12-06","close":7834.8525},{"date":"2024-12-09","close":7356.1641},{"date":"2024-12-10","close":7463.625},{"date":"2024-12-11","close":7678.5464},{"date":"2024-12-12","close":7737.1611},{"date":"2024-12-13","close":7815.314},{"date":"2024-12-16","close":8010.6973},{"date":"2024-12-17","close":7981.3896},{"date":"2024-12-18","close":8079.0811},{"date":"2024-12-19","close":8040.0044},{"date":"2024-12-20","close":8000.9277},{"date":"2024-12-23","close":8137.6953},{"date":"2024-12-24","close":8147.4648},{"date":"2024-12-26","close":8186.5415},{"date":"2024-12-27","close":8206.3398},{"date":"2024-12-30","close":8226.1377},{"date":"2025-01-02","close":8255.835},{"date":"2025-01-03","close":8295.4316},{"date":"2025-01-06","close":8513.2109},{"date":"2025-01-07","close":8503.3125},{"date":"2025-01-08","close":8533.0098},{"date":"2025-01-09","close":8513.2109},{"date":"2025-01-10","close":8552.8076},{"date":"2025-01-13","close":8493.4131},{"date":"2025-01-14","close":8513.2109},{"date":"2025-01-15","close":8473.6152},{"date":"2025-01-16","close":8533.0098},{"date":"2025-01-17","close":8533.0098},{"date":"2025-01-20","close":8542.9082},{"date":"2025-01-21","close":8582.5049},{"date":"2025-01-22","close":8612.2021},{"date":"2025-01-23","close":8542.9082},{"date":"2025-01-24","close":8513.2109},{"date":"2025-01-31","close":8394.4219},{"date":"2025-02-03","close":8186.5415},{"date":"2025-02-04","close":8245.9355},{"date":"2025-02-05","close":8305.3301},{"date":"2025-02-06","close":8295.4316},{"date":"2025-02-07","close":8295.4316},{"date":"2025-02-10","close":8216.2383},{"date":"2025-02-11","close":8236.0371},{"date":"2025-02-12","close":8156.8442},{"date":"2025-02-13","close":8275.6328},{"date":"2025-02-14","close":8325.1289},{"date":"2025-02-17","close":8394.4219},{"date":"2025-02-18","close":8414.2207},{"date":"2025-02-19","close":8473.6152},{"date":"2025-02-20","close":8453.8164},{"date":"2025-02-21","close":8473.6152},{"date":"2025-02-24","close":8503.3125},{"date":"2025-02-25","close":8533.0098},{"date":"2025-02-26","close":8632.0},{"date":"2025-02-27","close":8533.0098},{"date":"2025-02-28","close":8443.918},{"date":"2025-03-04","close":8424.1191},{"date":"2025-03-05","close":8542.9082},{"date":"2025-03-06","close":8582.5049},{"date":"2025-03-07","close":8572.6055},{"date":"2025-03-10","close":8503.3125},{"date":"2025-03-11","close":8463.7158},{"date":"2025-03-12","close":8790.3857},{"date":"2025-03-13","close":8760.6885},{"date":"2025-03-14","close":8820.083},{"date":"2025-03-17","close":8879.4775},{"date":"2025-03-18","close":8928.9727},{"date":"2025-03-19","close":9018.0645},{"date":"2025-03-20","close":9097.2568},{"date":"2025-03-21","close":9097.2568},{"date":"2025-03-24","close":9107.1562},{"date":"2025-03-25","close":9077.459},{"date":"2025-03-26","close":9057.6611},{"date":"2025-03-27","close":8938.8721},{"date":"2025-03-28","close":8938.8721},{"date":"2025-03-31","close":8750.7891},{"date":"2025-04-01","close":8958.6699},{"date":"2025-04-02","close":8978.4678},{"date":"2025-04-03","close":8899.2754},{"date":"2025-04-04","close":8948.7705},{"date":"2025-04-07","close":8503.3125},{"date":"2025-04-08","close":8701.2939},{"date":"2025-04-09","close":8592.4043},{"date":"2025-04-10","close":8800.2842},{"date":"2025-04-11","close":8820.083},{"date":"2025-04-14","close":8938.8721},{"date":"2025-04-15","close":9027.9639},{"date":"2025-04-16","close":8988.3672},{"date":"2025-04-17","close":8948.7705},{"date":"2025-04-18","close":8978.4678},{"date":"2025-04-21","close":9107.1562},{"date":"2025-04-22","close":9216.0459},{"date":"2025-04-23","close":9225.9453},{"date":"2025-04-24","close":9107.1562},{"date":"2025-04-25","close":9057.6611},{"date":"2025-04-28","close":9018.0645},{"date":"2025-04-29","close":9018.0645},{"date":"2025-04-30","close":9018.0645},{"date":"2025-05-02","close":9027.9639},{"date":"2025-05-07","close":9067.5596},{"date":"2025-05-08","close":9186.3486},{"date":"2025-05-09","close":9206.1475},{"date":"2025-05-12","close":9206.1475},{"date":"2025-05-13","close":9275.4404},{"date":"2025-05-14","close":9305.1377},{"date":"2025-05-15","close":9196.248},{"date":"2025-05-16","close":9176.4502},{"date":"2025-05-19","close":9067.5596},{"date":"2025-05-20","close":9057.6611},{"date":"2025-05-21","close":9136.8535},{"date":"2025-05-22","close":9235.8438},{"date":"2025-05-23","close":9027.9639},{"date":"2025-05-26","close":9255.6426},{"date":"2025-05-27","close":9206.1475},{"date":"2025-05-28","close":9196.248},{"date":"2025-05-29","close":9334.835},{"date":"2025-05-30","close":9265.541},{"date":"2025-06-02","close":9186.3486},{"date":"2025-06-04","close":9473.4219},{"date":"2025-06-05","close":9681.3027},{"date":"2025-06-09","close":9849.5869},{"date":"2025-06-10","close":9928.7803},{"date":"2025-06-11","close":9988.1748},{"date":"2025-06-12","close":9978.2754},{"date":"2025-06-13","close":9631.8076},{"date":"2025-06-16","close":9819.8896},{"date":"2025-06-17","close":9849.5869},{"date":"2025-06-18","close":9849.5869},{"date":"2025-06-19","close":9740.6973},{"date":"2025-06-20","close":9730.7988},{"date":"2025-06-23","close":9562.5137},{"date":"2025-06-24","close":9711.0},{"date":"2025-06-25","close":9740.6973},{"date":"2025-06-26","close":9790.1924},{"date":"2025-06-27","close":9691.2021},{"date":"2025-06-30","close":9651.6055},{"date":"2025-07-01","close":10097.0645},{"date":"2025-07-02","close":10136.6611},{"date":"2025-07-03","close":10126.7617},{"date":"2025-07-04","close":10047.5693},{"date":"2025-07-07","close":9998.0732},{"date":"2025-07-08","close":10047.5693},{"date":"2025-07-09","close":10255.4502},{"date":"2025-07-10","close":10265.3486},{"date":"2025-07-11","close":10265.3486},{"date":"2025-07-14","close":10304.9453},{"date":"2025-07-15","close":10166.3584},{"date":"2025-07-16","close":10116.8623},{"date":"2025-07-17","close":10047.5693},{"date":"2025-07-18","close":9908.9814},{"date":"2025-07-21","close":9829.7891},{"date":"2025-07-22","close":9839.6885},{"date":"2025-07-23","close":9839.6885},{"date":"2025-07-24","close":9671.4043},{"date":"2025-07-25","close":9720.8994},{"date":"2025-07-28","close":9572.4131},{"date":"2025-07-29","close":9661.5049},{"date":"2025-07-30","close":9770.3945},{"date":"2025-07-31","close":9770.3945},{"date":"2025-08-01","close":9374.4316},{"date":"2025-08-04","close":9503.1191},{"date":"2025-08-05","close":9582.3125},{"date":"2025-08-06","close":9651.6055},{"date":"2025-08-07","close":9612.0098},{"date":"2025-08-08","close":9671.4043},{"date":"2025-08-11","close":9542.7158},{"date":"2025-08-12","close":9522.918},{"date":"2025-08-13","close":9433.8262},{"date":"2025-08-14","close":9334.835},{"date":"2025-08-18","close":9344.7344},{"date":"2025-08-19","close":9344.7344},{"date":"2025-08-20","close":9225.9453},{"date":"2025-08-21","close":9255.6426},{"date":"2025-08-22","close":9166.5508},{"date":"2025-08-25","close":9315.0371},{"date":"2025-08-26","close":9265.541},{"date":"2025-08-27","close":9216.0459},{"date":"2025-08-28","close":9275.4404},{"date":"2025-08-29","close":9136.8535},{"date":"2025-09-01","close":8968.5693},{"date":"2025-09-02","close":8978.4678},{"date":"2025-09-03","close":8909.1748},{"date":"2025-09-04","close":9008.165},{"date":"2025-09-05","close":9047.7617},{"date":"2025-09-08","close":9057.6611},{"date":"2025-09-09","close":9156.6514},{"date":"2025-09-10","close":9285.3398},{"date":"2025-09-11","close":9265.541},{"date":"2025-09-12","close":9324.9355},{"date":"2025-09-15","close":9275.4404},{"date":"2025-09-16","close":9275.4404},{"date":"2025-09-17","close":9136.8535},{"date":"2025-09-18","close":9235.8438},{"date":"2025-09-19","close":9380.0},{"date":"2025-09-22","close":9216.0459},{"date":"2025-09-23","close":9126.9541},{"date":"2025-09-24","close":9008.165},{"date":"2025-09-25","close":8998.2666},{"date":"2025-09-26","close":8780.4863},{"date":"2025-09-29","close":8909.1748},{"date":"2025-09-30","close":9057.6611},{"date":"2025-10-01","close":9196.248},{"date":"2025-10-02","close":9473.4219},{"date":"2025-10-10","close":9730.7988},{"date":"2025-10-13","close":9602.1104},{"date":"2025-10-14","close":9621.9082},{"date":"2025-10-15","close":9750.5967},{"date":"2025-10-16","close":9651.6055},{"date":"2025-10-17","close":9631.8076},{"date":"2025-10-20","close":9740.6973},{"date":"2025-10-21","close":9661.5049},{"date":"2025-10-22","close":9701.1016},{"date":"2025-10-23","close":9621.9082},{"date":"2025-10-24","close":9671.4043},{"date":"2025-10-27","close":9780.2939},{"date":"2025-10-28","close":9701.1016},{"date":"2025-10-29","close":9661.5049},{"date":"2025-10-30","close":9374.4316},{"date":"2025-10-31","close":9255.6426},{"date":"2025-11-03","close":9156.6514},{"date":"2025-11-04","close":9156.6514},{"date":"2025-11-05","close":9107.1562},{"date":"2025-11-06","close":9315.0371},{"date":"2025-11-07","close":9225.9453},{"date":"2025-11-10","close":9938.6787},{"date":"2025-11-11","close":9899.083},{"date":"2025-11-12","close":10047.5693},{"date":"2025-11-13","close":10374.2383},{"date":"2025-11-14","close":10304.9453},{"date":"2025-11-17","close":10413.835},{"date":"2025-11-18","close":10097.0645},{"date":"2025-11-19","close":10097.0645},{"date":"2025-11-20","close":10463.3301},{"date":"2025-11-21","close":10176.2568},{"date":"2025-11-24","close":10087.165},{"date":"2025-11-25","close":10413.835},{"date":"2025-11-26","close":10493.0273},{"date":"2025-11-27","close":10710.8076},{"date":"2025-11-28","close":10799.8994},{"date":"2025-12-01","close":10898.8906},{"date":"2025-12-02","close":10888.9912},{"date":"2025-12-03","close":10780.1016},{"date":"2025-12-04","close":10790.0},{"date":"2025-12-05","close":10700.9082},{"date":"2025-12-08","close":10720.707},{"date":"2025-12-09","close":10888.9912},{"date":"2025-12-10","close":11017.6787},{"date":"2025-12-11","close":11096.8721},{"date":"2025-12-12","close":11067.1748},{"date":"2025-12-15","close":11245.3584},{"date":"2025-12-16","close":11086.9727},{"date":"2025-12-17","close":11136.4678},{"date":"2025-12-18","close":11086.9727},{"date":"2025-12-19","close":10819.6973},{"date":"2025-12-22","close":10978.083},{"date":"2025-12-23","close":10898.8906},{"date":"2025-12-24","close":10829.5967},{"date":"2025-12-26","close":10790.0},{"date":"2025-12-29","close":10580.0},{"date":"2025-12-30","close":10580.0},{"date":"2026-01-02","close":10510.0},{"date":"2026-01-05","close":10530.0},{"date":"2026-01-06","close":10390.0},{"date":"2026-01-07","close":10480.0},{"date":"2026-01-08","close":10500.0},{"date":"2026-01-09","close":10340.0},{"date":"2026-01-12","close":10160.0},{"date":"2026-01-13","close":10100.0},{"date":"2026-01-14","close":10210.0},{"date":"2026-01-15","close":10230.0},{"date":"2026-01-16","close":10190.0},{"date":"2026-01-19","close":10120.0},{"date":"2026-01-20","close":10200.0},{"date":"2026-01-21","close":10230.0},{"date":"2026-01-22","close":10330.0},{"date":"2026-01-23","close":10400.0},{"date":"2026-01-26","close":10610.0},{"date":"2026-01-27","close":10500.0},{"date":"2026-01-28","close":10510.0},{"date":"2026-01-29","close":11050.0},{"date":"2026-01-30","close":11260.0},{"date":"2026-02-02","close":10770.0},{"date":"2026-02-03","close":11000.0},{"date":"2026-02-04","close":11370.0},{"date":"2026-02-05","close":11430.0},{"date":"2026-02-06","close":11180.0},{"date":"2026-02-09","close":11530.0},{"date":"2026-02-10","close":11830.0},{"date":"2026-02-11","close":12100.0},{"date":"2026-02-12","close":12200.0},{"date":"2026-02-13","close":12300.0},{"date":"2026-02-19","close":12650.0},{"date":"2026-02-20","close":12760.0},{"date":"2026-02-23","close":12360.0},{"date":"2026-02-24","close":12270.0},{"date":"2026-02-25","close":12810.0},{"date":"2026-02-26","close":12850.0},{"date":"2026-02-27","close":12420.0},{"date":"2026-03-03","close":12210.0},{"date":"2026-03-04","close":11060.0},{"date":"2026-03-05","close":11730.0},{"date":"2026-03-06","close":11680.0},{"date":"2026-03-09","close":11310.0},{"date":"2026-03-10","close":11350.0},{"date":"2026-03-11","close":11650.0},{"date":"2026-03-12","close":11650.0},{"date":"2026-03-13","close":11330.0},{"date":"2026-03-16","close":11050.0},{"date":"2026-03-17","close":11370.0},{"date":"2026-03-18","close":11630.0},{"date":"2026-03-19","close":11320.0},{"date":"2026-03-20","close":11640.0},{"date":"2026-03-23","close":11280.0},{"date":"2026-03-24","close":11390.0},{"date":"2026-03-25","close":11380.0},{"date":"2026-03-26","close":11510.0},{"date":"2026-03-27","close":11200.0},{"date":"2026-03-30","close":10880.0},{"date":"2026-03-31","close":10510.0},{"date":"2026-04-01","close":10380.0},{"date":"2026-04-02","close":10140.0},{"date":"2026-04-03","close":10670.0},{"date":"2026-04-06","close":10650.0},{"date":"2026-04-07","close":10820.0},{"date":"2026-04-08","close":11280.0},{"date":"2026-04-09","close":11420.0},{"date":"2026-04-10","close":11940.0},{"date":"2026-04-13","close":11740.0},{"date":"2026-04-14","close":12130.0},{"date":"2026-04-15","close":12020.0},{"date":"2026-04-16","close":12240.0},{"date":"2026-04-17","close":12470.0},{"date":"2026-04-20","close":12400.0},{"date":"2026-04-21","close":12630.0},{"date":"2026-04-22","close":13080.0},{"date":"2026-04-23","close":13850.0},{"date":"2026-04-24","close":13880.0},{"date":"2026-04-27","close":13640.0},{"date":"2026-04-28","close":13700.0},{"date":"2026-04-29","close":14210.0},{"date":"2026-04-30","close":14070.0},{"date":"2026-05-04","close":14050.0},{"date":"2026-05-06","close":13720.0},{"date":"2026-05-07","close":13660.0},{"date":"2026-05-08","close":13410.0},{"date":"2026-05-11","close":13140.0},{"date":"2026-05-12","close":12700.0},{"date":"2026-05-13","close":12660.0},{"date":"2026-05-14","close":12940.0},{"date":"2026-05-15","close":12840.0},{"date":"2026-05-18","close":12190.0},{"date":"2026-05-19","close":12010.0},{"date":"2026-05-20","close":11610.0},{"date":"2026-05-21","close":11980.0},{"date":"2026-05-22","close":12300.0},{"date":"2026-05-26","close":12190.0},{"date":"2026-05-27","close":11820.0},{"date":"2026-05-28","close":12270.0},{"date":"2026-05-29","close":12000.0},{"date":"2026-06-01","close":12000.0},{"date":"2026-06-02","close":11310.0},{"date":"2026-06-04","close":11560.0},{"date":"2026-06-05","close":11190.0},{"date":"2026-06-08","close":10800.0},{"date":"2026-06-09","close":11240.0},{"date":"2026-06-10","close":12400.0},{"date":"2026-06-11","close":11570.0},{"date":"2026-06-12","close":11970.0},{"date":"2026-06-15","close":12050.0},{"date":"2026-06-16","close":12300.0},{"date":"2026-06-17","close":12310.0},{"date":"2026-06-18","close":12300.0},{"date":"2026-06-19","close":11920.0},{"date":"2026-06-22","close":11750.0},{"date":"2026-06-23","close":11210.0},{"date":"2026-06-24","close":11240.0},{"date":"2026-06-25","close":11060.0},{"date":"2026-06-26","close":11110.0},{"date":"2026-06-29","close":11890.0},{"date":"2026-06-30","close":11540.0},{"date":"2026-07-01","close":11980.0},{"date":"2026-07-02","close":12930.0},{"date":"2026-07-03","close":13670.0},{"date":"2026-07-06","close":12850.0},{"date":"2026-07-07","close":12560.0},{"date":"2026-07-08","close":12570.0},{"date":"2026-07-09","close":12970.0},{"date":"2026-07-10","close":13400.0},{"date":"2026-07-13","close":14040.0},{"date":"2026-07-14","close":13890.0},{"date":"2026-07-15","close":14440.0},{"date":"2026-07-16","close":13520.0},{"date":"2026-07-20","close":13020.0},{"date":"2026-07-21","close":13170.0},{"date":"2026-07-22","close":13160.0},{"date":"2026-07-23","close":13580.0},{"date":"2026-07-24","close":13600.0},{"date":"2026-07-27","close":13670.0},{"date":"2026-07-28","close":13120.0},{"date":"2026-07-29","close":12470.0},{"date":"2026-07-30","close":12990.0},{"date":"2026-07-31","close":13480.0},{"date":"2026-08-03","close":13210.0},{"date":"2026-08-04","close":13100.0},{"date":"2026-08-05","close":13480.0},{"date":"2026-08-06","close":13580.0},{"date":"2026-08-07","close":14090.0},{"date":"2026-08-10","close":14510.0},{"date":"2026-08-11","close":15400.0},{"date":"2026-08-12","close":14150.0},{"date":"2026-08-13","close":14130.0},{"date":"2026-08-14","close":14490.0},{"date":"2026-08-18","close":13910.0},{"date":"2026-08-19","close":13640.0},{"date":"2026-08-20","close":13360.0},{"date":"2026-08-21","close":13050.0},{"date":"2026-08-24","close":13360.0},{"date":"2026-08-25","close":13840.0},{"date":"2026-08-26","close":14150.0},{"date":"2026-08-27","close":14240.0},{"date":"2026-08-28","close":14760.0},{"date":"2026-08-31","close":14620.0},{"date":"2026-09-01","close":14280.0},{"date":"2026-09-02","close":13990.0},{"date":"2026-09-03","close":14080.0},{"date":"2026-09-04","close":14410.0},{"date":"2026-09-07","close":14430.0},{"date":"2026-09-08","close":14250.0},{"date":"2026-09-09","close":14620.0},{"date":"2026-09-10","close":14750.0},{"date":"2026-09-11","close":14690.0},{"date":"2026-09-14","close":14320.0},{"date":"2026-09-15","close":14060.0},{"date":"2026-09-16","close":14020.0},{"date":"2026-09-17","close":14190.0},{"date":"2026-09-18","close":14300.0},{"date":"2026-09-21","close":14200.0},{"date":"2026-09-22","close":14450.0},{"date":"2026-09-23","close":15420.0},{"date":"2026-09-28","close":15640.0},{"date":"2026-09-29","close":15680.0},{"date":"2026-09-30","close":15800.0},{"date":"2026-10-01","close":16050.0},{"date":"2026-10-02","close":15790.0},{"date":"2026-10-06","close":15810.0},{"date":"2026-10-07","close":16180.0},{"date":"2026-10-08","close":16090.0},{"date":"2026-10-12","close":15580.0},{"date":"2026-10-13","close":15720.0},{"date":"2026-10-14","close":15760.0},{"date":"2026-10-15","close":15090.0},{"date":"2026-10-16","close":14860.0},{"date":"2026-10-19","close":14400.0},{"date":"2026-10-20","close":14220.0},{"date":"2026-10-21","close":14580.0},{"date":"2026-10-22","close":14080.0},{"date":"2026-10-23","close":13840.0}],"chart_data":[{"date":"2024-10-23","open":8841,"high":8919,"low":8802,"close":8870,"volume":43979,"rsi_14":12.07,"sma_20":9335.5,"sma_60":9618.83,"sma_120":10000.33},{"date":"2024-10-24","open":8822,"high":8929,"low":8792,"close":8841,"volume":32251,"rsi_14":14.89,"sma_20":9319.0,"sma_60":9599.83,"sma_120":9987.5},{"date":"2024-10-25","open":8919,"high":8919,"low":8724,"close":8743,"volume":45643,"rsi_14":13.21,"sma_20":9292.0,"sma_60":9579.5,"sma_120":9973.67},{"date":"2024-10-28","open":8763,"high":8812,"low":8695,"close":8792,"volume":24503,"rsi_14":17.86,"sma_20":9267.0,"sma_60":9562.83,"sma_120":9960.58},{"date":"2024-10-29","open":8763,"high":8851,"low":8763,"close":8822,"volume":6822,"rsi_14":23.64,"sma_20":9240.0,"sma_60":9545.67,"sma_120":9947.08},{"date":"2024-10-30","open":8773,"high":8841,"low":8763,"close":8812,"volume":10951,"rsi_14":26.0,"sma_20":9214.5,"sma_60":9528.5,"sma_120":9933.75},{"date":"2024-10-31","open":8782,"high":8861,"low":8753,"close":8851,"volume":8569,"rsi_14":24.49,"sma_20":9191.5,"sma_60":9512.0,"sma_120":9921.08},{"date":"2024-11-01","open":8851,"high":8870,"low":8773,"close":8831,"volume":10455,"rsi_14":23.53,"sma_20":9174.5,"sma_60":9493.67,"sma_120":9908.17},{"date":"2024-11-04","open":8851,"high":8988,"low":8841,"close":8978,"volume":11298,"rsi_14":41.54,"sma_20":9167.0,"sma_60":9477.0,"sma_120":9896.5},{"date":"2024-11-05","open":8919,"high":9017,"low":8900,"close":8919,"volume":16532,"rsi_14":39.71,"sma_20":9155.5,"sma_60":9461.33,"sma_120":9884.25},{"date":"2024-11-06","open":8919,"high":8958,"low":8782,"close":8880,"volume":29086,"rsi_14":38.03,"sma_20":9144.0,"sma_60":9461.17,"sma_120":9871.67},{"date":"2024-11-07","open":8851,"high":8968,"low":8763,"close":8968,"volume":26804,"rsi_14":46.15,"sma_20":9140.0,"sma_60":9460.0,"sma_120":9858.92},{"date":"2024-11-08","open":8909,"high":9036,"low":8909,"close":8978,"volume":27833,"rsi_14":49.33,"sma_20":9134.0,"sma_60":9455.67,"sma_120":9847.25},{"date":"2024-11-11","open":8870,"high":8968,"low":8792,"close":8831,"volume":29513,"rsi_14":46.84,"sma_20":9120.5,"sma_60":9442.5,"sma_120":9833.92},{"date":"2024-11-12","open":8792,"high":8841,"low":8138,"close":8743,"volume":65708,"rsi_14":42.53,"sma_20":9103.0,"sma_60":9429.33,"sma_120":9819.92},{"date":"2024-11-13","open":8597,"high":8714,"low":8274,"close":8304,"volume":72535,"rsi_14":28.68,"sma_20":9064.5,"sma_60":9407.33,"sma_120":9803.0},{"date":"2024-11-14","open":8216,"high":8441,"low":8206,"close":8343,"volume":36774,"rsi_14":33.33,"sma_20":9028.5,"sma_60":9387.33,"sma_120":9786.5},{"date":"2024-11-15","open":8314,"high":8489,"low":8314,"close":8489,"volume":15686,"rsi_14":38.35,"sma_20":9001.0,"sma_60":9367.0,"sma_120":9771.17},{"date":"2024-11-18","open":8431,"high":8636,"low":8431,"close":8499,"volume":23007,"rsi_14":37.4,"sma_20":8976.0,"sma_60":9340.5,"sma_120":9756.33},{"date":"2024-11-19","open":8431,"high":8685,"low":8431,"close":8548,"volume":12424,"rsi_14":40.0,"sma_20":8959.0,"sma_60":9305.5,"sma_120":9743.0},{"date":"2024-11-20","open":8480,"high":8538,"low":8401,"close":8450,"volume":42538,"rsi_14":35.46,"sma_20":8937.5,"sma_60":9271.67,"sma_120":9729.83},{"date":"2024-11-21","open":8411,"high":8519,"low":8411,"close":8460,"volume":12538,"rsi_14":36.43,"sma_20":8918.0,"sma_60":9243.17,"sma_120":9717.17},{"date":"2024-11-22","open":8499,"high":8528,"low":8353,"close":8441,"volume":21482,"rsi_14":28.35,"sma_20":8902.5,"sma_60":9217.83,"sma_120":9703.83},{"date":"2024-11-25","open":8441,"high":8509,"low":8421,"close":8441,"volume":13509,"rsi_14":29.75,"sma_20":8884.5,"sma_60":9195.5,"sma_120":9691.58},{"date":"2024-11-26","open":8411,"high":8528,"low":8382,"close":8441,"volume":31805,"rsi_14":30.77,"sma_20":8865.0,"sma_60":9177.33,"sma_120":9679.17},{"date":"2024-11-27","open":8480,"high":8489,"low":8411,"close":8450,"volume":11434,"rsi_14":25.69,"sma_20":8846.5,"sma_60":9160.0,"sma_120":9666.67},{"date":"2024-11-28","open":8480,"high":8499,"low":8421,"close":8480,"volume":15428,"rsi_14":27.03,"sma_20":8827.5,"sma_60":9143.5,"sma_120":9654.08},{"date":"2024-11-29","open":8480,"high":8480,"low":8245,"close":8392,"volume":30154,"rsi_14":28.57,"sma_20":8805.0,"sma_60":9126.67,"sma_120":9640.58},{"date":"2024-12-02","open":8392,"high":8392,"low":8196,"close":8274,"volume":19908,"rsi_14":27.78,"sma_20":8769.0,"sma_60":9107.33,"sma_120":9626.5},{"date":"2024-12-03","open":8265,"high":8392,"low":8265,"close":8333,"volume":13503,"rsi_14":52.17,"sma_20":8739.0,"sma_60":9090.5,"sma_120":9612.17},{"date":"2024-12-04","open":8216,"high":8284,"low":8060,"close":8138,"volume":67188,"rsi_14":37.65,"sma_20":8701.0,"sma_60":9071.0,"sma_120":9596.33},{"date":"2024-12-05","open":8099,"high":8187,"low":8040,"close":8079,"volume":21772,"rsi_14":22.37,"sma_20":8655.5,"sma_60":9054.67,"sma_120":9579.33},{"date":"2024-12-06","open":7923,"high":8079,"low":7669,"close":7835,"volume":134928,"rsi_14":16.0,"sma_20":8597.0,"sma_60":9033.83,"sma_120":9561.08},{"date":"2024-12-09","open":7688,"high":7766,"low":7258,"close":7356,"volume":103695,"rsi_14":7.64,"sma_20":8521.5,"sma_60":9005.17,"sma_120":9538.33},{"date":"2024-12-10","open":7298,"high":7600,"low":7288,"close":7464,"volume":113167,"rsi_14":15.17,"sma_20":8456.0,"sma_60":8977.33,"sma_120":9514.58},{"date":"2024-12-11","open":7405,"high":7688,"low":7405,"close":7679,"volume":40190,"rsi_14":25.9,"sma_20":8424.0,"sma_60":8953.33,"sma_120":9493.0},{"date":"2024-12-12","open":7718,"high":7796,"low":7610,"close":7737,"volume":47010,"rsi_14":28.82,"sma_20":8393.0,"sma_60":8931.5,"sma_120":9471.67},{"date":"2024-12-13","open":7718,"high":7815,"low":7708,"close":7815,"volume":17063,"rsi_14":32.02,"sma_20":8358.5,"sma_60":8909.67,"sma_120":9451.58},{"date":"2024-12-16","open":7874,"high":8020,"low":7854,"close":8011,"volume":28819,"rsi_14":38.89,"sma_20":8333.5,"sma_60":8890.33,"sma_120":9434.08},{"date":"2024-12-17","open":8020,"high":8030,"low":7942,"close":7981,"volume":18660,"rsi_14":38.0,"sma_20":8304.5,"sma_60":8871.33,"sma_120":9417.17},{"date":"2024-12-18","open":8020,"high":8079,"low":7923,"close":8079,"volume":36253,"rsi_14":40.1,"sma_20":8285.5,"sma_60":8852.83,"sma_120":9401.25},{"date":"2024-12-19","open":7962,"high":8040,"low":7923,"close":8040,"volume":13605,"rsi_14":41.09,"sma_20":8264.0,"sma_60":8833.67,"sma_120":9384.08},{"date":"2024-12-20","open":8040,"high":8040,"low":7874,"close":8001,"volume":27714,"rsi_14":42.78,"sma_20":8241.5,"sma_60":8812.0,"sma_120":9366.67},{"date":"2024-12-23","open":7913,"high":8147,"low":7913,"close":8138,"volume":33107,"rsi_14":45.05,"sma_20":8226.0,"sma_60":8792.5,"sma_120":9350.08},{"date":"2024-12-24","open":8167,"high":8196,"low":8108,"close":8147,"volume":9208,"rsi_14":50.27,"sma_20":8211.0,"sma_60":8772.0,"sma_120":9333.0},{"date":"2024-12-26","open":8147,"high":8235,"low":8079,"close":8187,"volume":40033,"rsi_14":53.04,"sma_20":8197.5,"sma_60":8752.83,"sma_120":9315.58},{"date":"2024-12-27","open":8216,"high":8286,"low":8018,"close":8206,"volume":57711,"rsi_14":58.18,"sma_20":8178.0,"sma_60":8732.33,"sma_120":9299.17},{"date":"2024-12-30","open":8196,"high":8286,"low":8117,"close":8226,"volume":8770,"rsi_14":83.05,"sma_20":8164.0,"sma_60":8714.5,"sma_120":9284.0},{"date":"2025-01-02","open":8226,"high":8295,"low":8127,"close":8256,"volume":12308,"rsi_14":81.82,"sma_20":8157.5,"sma_60":8697.83,"sma_120":9269.17},{"date":"2025-01-03","open":8305,"high":8355,"low":8256,"close":8295,"volume":21143,"rsi_14":78.26,"sma_20":8150.0,"sma_60":8681.5,"sma_120":9254.25},{"date":"2025-01-06","open":8305,"high":8523,"low":8305,"close":8513,"volume":35781,"rsi_14":81.48,"sma_20":8163.5,"sma_60":8669.5,"sma_120":9241.08},{"date":"2025-01-07","open":8493,"high":8523,"low":8434,"close":8503,"volume":16531,"rsi_14":79.21,"sma_20":8179.5,"sma_60":8658.33,"sma_120":9227.58},{"date":"2025-01-08","open":8503,"high":8573,"low":8464,"close":8533,"volume":38413,"rsi_14":75.0,"sma_20":8209.5,"sma_60":8646.83,"sma_120":9213.17},{"date":"2025-01-09","open":8553,"high":8553,"low":8434,"close":8513,"volume":31203,"rsi_14":75.9,"sma_20":8263.0,"sma_60":8635.0,"sma_120":9197.33},{"date":"2025-01-10","open":8513,"high":8563,"low":8454,"close":8553,"volume":16926,"rsi_14":74.03,"sma_20":8313.0,"sma_60":8624.0,"sma_120":9181.92},{"date":"2025-01-13","open":8513,"high":8573,"low":8394,"close":8493,"volume":12489,"rsi_14":72.15,"sma_20":8349.0,"sma_60":8612.5,"sma_120":9165.75},{"date":"2025-01-14","open":8493,"high":8533,"low":8444,"close":8513,"volume":6389,"rsi_14":76.62,"sma_20":8383.0,"sma_60":8601.5,"sma_120":9149.25},{"date":"2025-01-15","open":8474,"high":8533,"low":8444,"close":8474,"volume":7698,"rsi_14":67.16,"sma_20":8411.0,"sma_60":8590.17,"sma_120":9133.83},{"date":"2025-01-16","open":8484,"high":8533,"low":8434,"close":8533,"volume":10312,"rsi_14":69.44,"sma_20":8432.0,"sma_60":8580.5,"sma_120":9119.42},{"date":"2025-01-17","open":8474,"high":8533,"low":8474,"close":8533,"volume":6793,"rsi_14":67.65,"sma_20":8454.5,"sma_60":8572.67,"sma_120":9105.33},{"date":"2025-01-20","open":8553,"high":8563,"low":8464,"close":8543,"volume":9930,"rsi_14":78.33,"sma_20":8472.5,"sma_60":8565.17,"sma_120":9092.0},{"date":"2025-01-21","open":8484,"high":8602,"low":8484,"close":8583,"volume":18900,"rsi_14":79.03,"sma_20":8494.5,"sma_60":8558.83,"sma_120":9079.33},{"date":"2025-01-22","open":8583,"high":8612,"low":8503,"close":8612,"volume":15675,"rsi_14":79.03,"sma_20":8520.0,"sma_60":8554.67,"sma_120":9067.08},{"date":"2025-01-23","open":8602,"high":8602,"low":8424,"close":8543,"volume":8605,"rsi_14":69.23,"sma_20":8535.0,"sma_60":8548.5,"sma_120":9055.67},{"date":"2025-01-24","open":8484,"high":8563,"low":8444,"close":8513,"volume":18383,"rsi_14":50.0,"sma_20":8548.0,"sma_60":8541.33,"sma_120":9043.5},{"date":"2025-01-31","open":8543,"high":8543,"low":8355,"close":8394,"volume":19159,"rsi_14":40.35,"sma_20":8553.0,"sma_60":8532.33,"sma_120":9030.42},{"date":"2025-02-03","open":8325,"high":8355,"low":8117,"close":8187,"volume":39735,"rsi_14":26.67,"sma_20":8552.0,"sma_60":8519.17,"sma_120":9015.58},{"date":"2025-02-04","open":8206,"high":8305,"low":8187,"close":8246,"volume":16214,"rsi_14":32.91,"sma_20":8553.0,"sma_60":8507.33,"sma_120":9000.5},{"date":"2025-02-05","open":8216,"high":8325,"low":8216,"close":8305,"volume":11966,"rsi_14":34.57,"sma_20":8555.5,"sma_60":8494.0,"sma_120":8985.5},{"date":"2025-02-06","open":8266,"high":8375,"low":8266,"close":8295,"volume":9014,"rsi_14":36.84,"sma_20":8555.5,"sma_60":8481.5,"sma_120":8971.42},{"date":"2025-02-07","open":8315,"high":8315,"low":8206,"close":8295,"volume":7414,"rsi_14":35.14,"sma_20":8544.5,"sma_60":8469.67,"sma_120":8965.42},{"date":"2025-02-10","open":8295,"high":8295,"low":8206,"close":8216,"volume":18264,"rsi_14":33.33,"sma_20":8530.0,"sma_60":8455.0,"sma_120":8957.5},{"date":"2025-02-11","open":8206,"high":8286,"low":8187,"close":8236,"volume":11956,"rsi_14":29.73,"sma_20":8515.0,"sma_60":8440.5,"sma_120":8948.08},{"date":"2025-02-12","open":8226,"high":8256,"low":8088,"close":8157,"volume":20582,"rsi_14":26.83,"sma_20":8497.0,"sma_60":8427.17,"sma_120":8934.83},{"date":"2025-02-13","open":8127,"high":8276,"low":8117,"close":8276,"volume":23823,"rsi_14":35.48,"sma_20":8483.0,"sma_60":8417.33,"sma_120":8923.33},{"date":"2025-02-14","open":8196,"high":8345,"low":8196,"close":8325,"volume":15782,"rsi_14":36.17,"sma_20":8474.5,"sma_60":8415.83,"sma_120":8911.58},{"date":"2025-02-17","open":8355,"high":8404,"low":8286,"close":8394,"volume":11847,"rsi_14":38.78,"sma_20":8468.5,"sma_60":8414.83,"sma_120":8901.08},{"date":"2025-02-18","open":8454,"high":8454,"low":8375,"close":8414,"volume":10512,"rsi_14":43.01,"sma_20":8465.5,"sma_60":8411.67,"sma_120":8889.33},{"date":"2025-02-19","open":8404,"high":8474,"low":8394,"close":8474,"volume":34138,"rsi_14":47.92,"sma_20":8462.5,"sma_60":8409.33,"sma_120":8874.92},{"date":"2025-02-20","open":8474,"high":8493,"low":8404,"close":8454,"volume":11069,"rsi_14":53.49,"sma_20":8458.5,"sma_60":8405.83,"sma_120":8855.67},{"date":"2025-02-21","open":8464,"high":8493,"low":8424,"close":8474,"volume":20190,"rsi_14":71.64,"sma_20":8455.0,"sma_60":8404.33,"sma_120":8838.0},{"date":"2025-02-24","open":8474,"high":8632,"low":8424,"close":8503,"volume":56033,"rsi_14":70.31,"sma_20":8451.0,"sma_60":8403.17,"sma_120":8823.17},{"date":"2025-02-25","open":8484,"high":8543,"low":8444,"close":8533,"volume":7890,"rsi_14":68.85,"sma_20":8447.0,"sma_60":8402.83,"sma_120":8810.33},{"date":"2025-02-26","open":8573,"high":8632,"low":8484,"close":8632,"volume":17831,"rsi_14":74.29,"sma_20":8451.5,"sma_60":8404.17,"sma_120":8799.83},{"date":"2025-02-27","open":8622,"high":8642,"low":8008,"close":8533,"volume":40604,"rsi_14":65.0,"sma_20":8452.5,"sma_60":8403.83,"sma_120":8790.58},{"date":"2025-02-28","open":8533,"high":8533,"low":8355,"close":8444,"volume":17454,"rsi_14":64.2,"sma_20":8455.0,"sma_60":8401.83,"sma_120":8780.92},{"date":"2025-03-04","open":8444,"high":8454,"low":8286,"close":8424,"volume":20105,"rsi_14":61.73,"sma_20":8467.0,"sma_60":8399.0,"sma_120":8771.25},{"date":"2025-03-05","open":8315,"high":8563,"low":8315,"close":8543,"volume":12825,"rsi_14":72.94,"sma_20":8482.0,"sma_60":8399.67,"sma_120":8763.17},{"date":"2025-03-06","open":8543,"high":8632,"low":8523,"close":8583,"volume":17594,"rsi_14":70.13,"sma_20":8496.0,"sma_60":8403.0,"sma_120":8755.17},{"date":"2025-03-07","open":8583,"high":8592,"low":8414,"close":8573,"volume":4867,"rsi_14":67.12,"sma_20":8510.0,"sma_60":8405.17,"sma_120":8747.83},{"date":"2025-03-10","open":8602,"high":8602,"low":8503,"close":8503,"volume":12036,"rsi_14":57.53,"sma_20":8520.5,"sma_60":8409.5,"sma_120":8740.25},{"date":"2025-03-11","open":8424,"high":8484,"low":8246,"close":8464,"volume":22534,"rsi_14":53.33,"sma_20":8533.0,"sma_60":8414.17,"sma_120":8734.42},{"date":"2025-03-12","open":8721,"high":8870,"low":8681,"close":8790,"volume":77250,"rsi_14":65.69,"sma_20":8561.0,"sma_60":8428.5,"sma_120":8731.17},{"date":"2025-03-13","open":8810,"high":8810,"low":8721,"close":8761,"volume":12935,"rsi_14":65.05,"sma_20":8591.5,"sma_60":8450.5,"sma_120":8727.83},{"date":"2025-03-14","open":8830,"high":8870,"low":8751,"close":8820,"volume":16762,"rsi_14":66.36,"sma_20":8619.0,"sma_60":8471.67,"sma_120":8724.5},{"date":"2025-03-17","open":8899,"high":8909,"low":8820,"close":8879,"volume":19466,"rsi_14":67.27,"sma_20":8647.0,"sma_60":8490.17,"sma_120":8721.75},{"date":"2025-03-18","open":9018,"high":9018,"low":8919,"close":8929,"volume":34345,"rsi_14":67.86,"sma_20":8674.0,"sma_60":8508.5,"sma_120":8720.0},{"date":"2025-03-19","open":8939,"high":9028,"low":8929,"close":9018,"volume":37327,"rsi_14":67.57,"sma_20":8704.5,"sma_60":8527.0,"sma_120":8718.33},{"date":"2025-03-20","open":9038,"high":9147,"low":9018,"close":9097,"volume":34410,"rsi_14":76.15,"sma_20":8736.0,"sma_60":8543.5,"sma_120":8716.92},{"date":"2025-03-21","open":9077,"high":9147,"low":9068,"close":9097,"volume":16271,"rsi_14":83.0,"sma_20":8768.5,"sma_60":8560.5,"sma_120":8715.92},{"date":"2025-03-24","open":9137,"high":9137,"low":9077,"close":9107,"volume":16671,"rsi_14":84.85,"sma_20":8800.5,"sma_60":8576.0,"sma_120":8714.42},{"date":"2025-03-25","open":9137,"high":9137,"low":9018,"close":9077,"volume":20202,"rsi_14":80.0,"sma_20":8829.5,"sma_60":8591.67,"sma_120":8712.67},{"date":"2025-03-26","open":9077,"high":9077,"low":8909,"close":9058,"volume":19262,"rsi_14":77.27,"sma_20":8856.0,"sma_60":8607.67,"sma_120":8709.83},{"date":"2025-03-27","open":8998,"high":9058,"low":8919,"close":8939,"volume":18499,"rsi_14":68.69,"sma_20":8871.5,"sma_60":8619.33,"sma_120":8705.92},{"date":"2025-03-28","open":8939,"high":8949,"low":8731,"close":8939,"volume":16062,"rsi_14":73.91,"sma_20":8892.0,"sma_60":8630.83,"sma_120":8701.42},{"date":"2025-03-31","open":8771,"high":8939,"low":8632,"close":8751,"volume":17272,"rsi_14":63.55,"sma_20":8907.5,"sma_60":8638.5,"sma_120":8695.67},{"date":"2025-04-01","open":8790,"high":8998,"low":8780,"close":8959,"volume":25233,"rsi_14":58.95,"sma_20":8934.5,"sma_60":8651.17,"sma_120":8691.75},{"date":"2025-04-02","open":8969,"high":9038,"low":8879,"close":8978,"volume":43840,"rsi_14":61.7,"sma_20":8956.5,"sma_60":8663.83,"sma_120":8689.17},{"date":"2025-04-03","open":8889,"high":8959,"low":8800,"close":8899,"volume":29856,"rsi_14":54.17,"sma_20":8972.5,"sma_60":8674.67,"sma_120":8686.25},{"date":"2025-04-04","open":8889,"high":8988,"low":8761,"close":8949,"volume":44326,"rsi_14":53.68,"sma_20":8991.5,"sma_60":8685.67,"sma_120":8683.58},{"date":"2025-04-07","open":8909,"high":8909,"low":8434,"close":8503,"volume":49116,"rsi_14":34.07,"sma_20":8991.5,"sma_60":8685.5,"sma_120":8677.5},{"date":"2025-04-08","open":8602,"high":8751,"low":8573,"close":8701,"volume":31488,"rsi_14":39.04,"sma_20":9003.5,"sma_60":8688.83,"sma_120":8673.58},{"date":"2025-04-09","open":8701,"high":8761,"low":8543,"close":8592,"volume":35963,"rsi_14":32.89,"sma_20":8993.5,"sma_60":8689.83,"sma_120":8668.33},{"date":"2025-04-10","open":8711,"high":8830,"low":8701,"close":8800,"volume":39308,"rsi_14":41.18,"sma_20":8995.5,"sma_60":8694.67,"sma_120":8664.83},{"date":"2025-04-11","open":8800,"high":8850,"low":8691,"close":8820,"volume":13956,"rsi_14":41.52,"sma_20":8995.5,"sma_60":8699.17,"sma_120":8661.58},{"date":"2025-04-14","open":8820,"high":8949,"low":8771,"close":8939,"volume":27016,"rsi_14":46.11,"sma_20":8998.5,"sma_60":8706.67,"sma_120":8659.58},{"date":"2025-04-15","open":8929,"high":9077,"low":8929,"close":9028,"volume":44173,"rsi_14":49.2,"sma_20":9003.5,"sma_60":8715.33,"sma_120":8658.42},{"date":"2025-04-16","open":9028,"high":9117,"low":8939,"close":8988,"volume":47812,"rsi_14":51.4,"sma_20":9002.0,"sma_60":8724.0,"sma_120":8657.08},{"date":"2025-04-17","open":8939,"high":9058,"low":8939,"close":8949,"volume":34401,"rsi_14":50.27,"sma_20":8994.5,"sma_60":8731.0,"sma_120":8655.75},{"date":"2025-04-18","open":8959,"high":9048,"low":8919,"close":8978,"volume":40501,"rsi_14":56.89,"sma_20":8988.5,"sma_60":8738.5,"sma_120":8655.58},{"date":"2025-04-21","open":8988,"high":9107,"low":8978,"close":9107,"volume":40346,"rsi_14":54.72,"sma_20":8988.5,"sma_60":8748.0,"sma_120":8656.58},{"date":"2025-04-22","open":9107,"high":9256,"low":9068,"close":9216,"volume":58906,"rsi_14":57.14,"sma_20":8995.5,"sma_60":8758.67,"sma_120":8658.75},{"date":"2025-04-23","open":9285,"high":9315,"low":9176,"close":9226,"volume":29462,"rsi_14":60.25,"sma_20":9004.0,"sma_60":8769.0,"sma_120":8661.83},{"date":"2025-04-24","open":9266,"high":9266,"low":9028,"close":9107,"volume":16921,"rsi_14":54.76,"sma_20":9012.5,"sma_60":8778.5,"sma_120":8663.5},{"date":"2025-04-25","open":9097,"high":9157,"low":9028,"close":9058,"volume":14696,"rsi_14":71.88,"sma_20":9018.5,"sma_60":8787.67,"sma_120":8664.5},{"date":"2025-04-28","open":9048,"high":9048,"low":8939,"close":9018,"volume":22040,"rsi_14":64.29,"sma_20":9032.0,"sma_60":8798.17,"sma_120":8665.25},{"date":"2025-04-29","open":9018,"high":9018,"low":8939,"close":9018,"volume":7817,"rsi_14":71.29,"sma_20":9035.0,"sma_60":8812.17,"sma_120":8665.67},{"date":"2025-04-30","open":9018,"high":9028,"low":8919,"close":9018,"volume":7146,"rsi_14":63.75,"sma_20":9037.0,"sma_60":8825.17,"sma_120":8666.25},{"date":"2025-05-02","open":9018,"high":9068,"low":8959,"close":9028,"volume":7916,"rsi_14":63.29,"sma_20":9043.5,"sma_60":8837.33,"sma_120":8665.67},{"date":"2025-05-07","open":8988,"high":9068,"low":8988,"close":9068,"volume":7842,"rsi_14":59.15,"sma_20":9049.5,"sma_60":8850.33,"sma_120":8665.92},{"date":"2025-05-08","open":9087,"high":9186,"low":9048,"close":9186,"volume":25294,"rsi_14":60.81,"sma_20":9084.0,"sma_60":8865.33,"sma_120":8667.5},{"date":"2025-05-09","open":9206,"high":9206,"low":9127,"close":9206,"volume":13417,"rsi_14":65.28,"sma_20":9109.5,"sma_60":8882.0,"sma_120":8668.5},{"date":"2025-05-12","open":9206,"high":9206,"low":9097,"close":9206,"volume":16233,"rsi_14":69.12,"sma_20":9140.5,"sma_60":8898.33,"sma_120":8669.42},{"date":"2025-05-13","open":9216,"high":9275,"low":9127,"close":9275,"volume":20416,"rsi_14":70.83,"sma_20":9164.5,"sma_60":8917.17,"sma_120":8672.17},{"date":"2025-05-14","open":9275,"high":9305,"low":9216,"close":9305,"volume":31927,"rsi_14":66.13,"sma_20":9189.0,"sma_60":8934.5,"sma_120":8675.92},{"date":"2025-05-15","open":9305,"high":9315,"low":9176,"close":9196,"volume":19510,"rsi_14":48.39,"sma_20":9202.0,"sma_60":8949.17,"sma_120":8682.5},{"date":"2025-05-16","open":9196,"high":9256,"low":9107,"close":9176,"volume":14463,"rsi_14":46.03,"sma_20":9209.5,"sma_60":8962.33,"sma_120":8688.58},{"date":"2025-05-19","open":9117,"high":9186,"low":8939,"close":9068,"volume":32226,"rsi_14":46.77,"sma_20":9213.5,"sma_60":8973.33,"sma_120":8692.5},{"date":"2025-05-20","open":9038,"high":9147,"low":9038,"close":9058,"volume":12584,"rsi_14":50.0,"sma_20":9219.0,"sma_60":8983.17,"sma_120":8696.25},{"date":"2025-05-21","open":9068,"high":9167,"low":9068,"close":9137,"volume":6569,"rsi_14":59.68,"sma_20":9227.0,"sma_60":8994.67,"sma_120":8700.25},{"date":"2025-05-22","open":9137,"high":9454,"low":9097,"close":9236,"volume":148034,"rsi_14":65.28,"sma_20":9233.5,"sma_60":9007.5,"sma_120":8705.92},{"date":"2025-05-23","open":9236,"high":9236,"low":8988,"close":9028,"volume":73749,"rsi_14":50.54,"sma_20":9224.0,"sma_60":9016.33,"sma_120":8709.75},{"date":"2025-05-26","open":9107,"high":9295,"low":9038,"close":9256,"volume":73982,"rsi_14":60.0,"sma_20":9225.5,"sma_60":9028.5,"sma_120":8715.67},{"date":"2025-05-27","open":9305,"high":9305,"low":9117,"close":9206,"volume":39209,"rsi_14":56.03,"sma_20":9230.5,"sma_60":9038.17,"sma_120":8721.17},{"date":"2025-05-28","open":9216,"high":9275,"low":9087,"close":9196,"volume":43766,"rsi_14":50.48,"sma_20":9237.5,"sma_60":9049.33,"sma_120":8726.58},{"date":"2025-05-29","open":9266,"high":9355,"low":9196,"close":9335,"volume":60362,"rsi_14":55.56,"sma_20":9253.5,"sma_60":9064.33,"sma_120":8733.08},{"date":"2025-05-30","open":9384,"high":9384,"low":9186,"close":9266,"volume":62590,"rsi_14":52.42,"sma_20":9266.0,"sma_60":9078.5,"sma_120":8738.75},{"date":"2025-06-02","open":9305,"high":9305,"low":9087,"close":9186,"volume":49824,"rsi_14":46.4,"sma_20":9274.5,"sma_60":9089.33,"sma_120":8744.5},{"date":"2025-06-04","open":9196,"high":9503,"low":9186,"close":9473,"volume":112901,"rsi_14":55.63,"sma_20":9297.0,"sma_60":9104.33,"sma_120":8753.67},{"date":"2025-06-05","open":9513,"high":9770,"low":9473,"close":9681,"volume":120439,"rsi_14":65.22,"sma_20":9328.0,"sma_60":9123.0,"sma_120":8764.08},{"date":"2025-06-09","open":9800,"high":9939,"low":9741,"close":9850,"volume":104997,"rsi_14":69.32,"sma_20":9361.5,"sma_60":9145.67,"sma_120":8777.58},{"date":"2025-06-10","open":9879,"high":10107,"low":9701,"close":9929,"volume":132892,"rsi_14":75.14,"sma_20":9398.0,"sma_60":9170.33,"sma_120":8792.25},{"date":"2025-06-11","open":10018,"high":10028,"low":9899,"close":9988,"volume":59654,"rsi_14":76.4,"sma_20":9437.5,"sma_60":9190.5,"sma_120":8809.5},{"date":"2025-06-12","open":9988,"high":10117,"low":9939,"close":9978,"volume":65898,"rsi_14":74.85,"sma_20":9473.0,"sma_60":9211.0,"sma_120":8830.75},{"date":"2025-06-13","open":9998,"high":10038,"low":9553,"close":9632,"volume":164474,"rsi_14":60.2,"sma_20":9489.5,"sma_60":9224.67,"sma_120":8848.17},{"date":"2025-06-16","open":9563,"high":9840,"low":9563,"close":9820,"volume":52129,"rsi_14":70.62,"sma_20":9521.0,"sma_60":9240.5,"sma_120":8865.33},{"date":"2025-06-17","open":9840,"high":9899,"low":9751,"close":9850,"volume":81785,"rsi_14":67.24,"sma_20":9555.0,"sma_60":9256.0,"sma_120":8882.25},{"date":"2025-06-18","open":9790,"high":9889,"low":9751,"close":9850,"volume":62342,"rsi_14":69.23,"sma_20":9594.5,"sma_60":9270.0,"sma_120":8898.5},{"date":"2025-06-19","open":9899,"high":9899,"low":9671,"close":9741,"volume":77882,"rsi_14":65.36,"sma_20":9629.0,"sma_60":9280.83,"sma_120":8912.17},{"date":"2025-06-20","open":9741,"high":9780,"low":9612,"close":9731,"volume":52130,"rsi_14":62.05,"sma_20":9659.0,"sma_60":9291.5,"sma_120":8926.0},{"date":"2025-06-23","open":9622,"high":9632,"low":9473,"close":9563,"volume":60988,"rsi_14":58.52,"sma_20":9675.5,"sma_60":9299.17,"sma_120":8937.58},{"date":"2025-06-24","open":9572,"high":9810,"low":9553,"close":9711,"volume":73751,"rsi_14":64.48,"sma_20":9710.0,"sma_60":9309.83,"sma_120":8950.75},{"date":"2025-06-25","open":9711,"high":9790,"low":9662,"close":9741,"volume":34911,"rsi_14":58.6,"sma_20":9734.5,"sma_60":9321.33,"sma_120":8964.5},{"date":"2025-06-26","open":9800,"high":9859,"low":9642,"close":9790,"volume":101313,"rsi_14":53.9,"sma_20":9764.0,"sma_60":9335.67,"sma_120":8977.5},{"date":"2025-06-27","open":9790,"high":9830,"low":9612,"close":9691,"volume":52404,"rsi_14":44.03,"sma_20":9789.0,"sma_60":9348.33,"sma_120":8989.58},{"date":"2025-06-30","open":9691,"high":9701,"low":9563,"close":9652,"volume":42347,"rsi_14":39.23,"sma_20":9805.0,"sma_60":9363.5,"sma_120":9001.0},{"date":"2025-07-01","open":9662,"high":10285,"low":9642,"close":10097,"volume":165659,"rsi_14":53.25,"sma_20":9847.0,"sma_60":9382.67,"sma_120":9016.92},{"date":"2025-07-02","open":10186,"high":10196,"low":9899,"close":10137,"volume":89851,"rsi_14":54.65,"sma_20":9895.0,"sma_60":9402.17,"sma_120":9033.0},{"date":"2025-07-03","open":10097,"high":10305,"low":10097,"close":10127,"volume":89624,"rsi_14":68.12,"sma_20":9928.0,"sma_60":9422.83,"sma_120":9048.75},{"date":"2025-07-04","open":10147,"high":10265,"low":9968,"close":10048,"volume":69241,"rsi_14":59.06,"sma_20":9946.5,"sma_60":9441.33,"sma_120":9063.5},{"date":"2025-07-07","open":10048,"high":10048,"low":9909,"close":9998,"volume":34031,"rsi_14":55.81,"sma_20":9954.0,"sma_60":9466.5,"sma_120":9076.0},{"date":"2025-07-08","open":10057,"high":10077,"low":9958,"close":10048,"volume":34761,"rsi_14":57.46,"sma_20":9960.0,"sma_60":9489.17,"sma_120":9089.0},{"date":"2025-07-09","open":10077,"high":10275,"low":10008,"close":10255,"volume":84319,"rsi_14":68.06,"sma_20":9973.5,"sma_60":9517.17,"sma_120":9103.5},{"date":"2025-07-10","open":10295,"high":10295,"low":10166,"close":10265,"volume":42923,"rsi_14":68.75,"sma_20":9988.0,"sma_60":9541.83,"sma_120":9118.25},{"date":"2025-07-11","open":10206,"high":10335,"low":10206,"close":10265,"volume":57160,"rsi_14":77.95,"sma_20":10020.0,"sma_60":9566.17,"sma_120":9132.67},{"date":"2025-07-14","open":10265,"high":10315,"low":10147,"close":10305,"volume":43634,"rsi_14":75.86,"sma_20":10044.5,"sma_60":9589.17,"sma_120":9147.92},{"date":"2025-07-15","open":10305,"high":10305,"low":10087,"close":10166,"volume":62911,"rsi_14":66.93,"sma_20":10060.5,"sma_60":9608.33,"sma_120":9161.83},{"date":"2025-07-16","open":10186,"high":10206,"low":10048,"close":10117,"volume":37497,"rsi_14":62.99,"sma_20":10074.0,"sma_60":9627.33,"sma_120":9175.67},{"date":"2025-07-17","open":10117,"high":10137,"low":9978,"close":10048,"volume":31946,"rsi_14":64.52,"sma_20":10089.5,"sma_60":9645.83,"sma_120":9188.42},{"date":"2025-07-18","open":10048,"high":10057,"low":9790,"close":9909,"volume":107051,"rsi_14":59.7,"sma_20":10098.5,"sma_60":9661.5,"sma_120":9200.0},{"date":"2025-07-21","open":9949,"high":9949,"low":9830,"close":9830,"volume":34680,"rsi_14":36.08,"sma_20":10112.0,"sma_60":9673.67,"sma_120":9210.83},{"date":"2025-07-22","open":9899,"high":9939,"low":9760,"close":9840,"volume":32695,"rsi_14":34.04,"sma_20":10118.5,"sma_60":9684.17,"sma_120":9221.42},{"date":"2025-07-23","open":9929,"high":9929,"low":9731,"close":9840,"volume":37333,"rsi_14":34.41,"sma_20":10123.5,"sma_60":9694.5,"sma_120":9231.75},{"date":"2025-07-24","open":9889,"high":9929,"low":9622,"close":9671,"volume":56617,"rsi_14":31.37,"sma_20":10117.5,"sma_60":9704.0,"sma_120":9241.25},{"date":"2025-07-25","open":9741,"high":9790,"low":9642,"close":9721,"volume":23323,"rsi_14":36.27,"sma_20":10119.0,"sma_60":9715.17,"sma_120":9251.42},{"date":"2025-07-28","open":9780,"high":9780,"low":9483,"close":9572,"volume":60955,"rsi_14":28.57,"sma_20":10115.0,"sma_60":9724.5,"sma_120":9261.33},{"date":"2025-07-29","open":9632,"high":9701,"low":9464,"close":9662,"volume":30738,"rsi_14":20.0,"sma_20":10093.0,"sma_60":9735.33,"sma_120":9273.75},{"date":"2025-07-30","open":9662,"high":9830,"low":9563,"close":9770,"volume":44325,"rsi_14":27.27,"sma_20":10074.5,"sma_60":9748.0,"sma_120":9286.58},{"date":"2025-07-31","open":9790,"high":9820,"low":9681,"close":9770,"volume":27758,"rsi_14":27.27,"sma_20":10056.5,"sma_60":9760.5,"sma_120":9298.92},{"date":"2025-08-01","open":9770,"high":9770,"low":9256,"close":9374,"volume":56537,"rsi_14":17.81,"sma_20":10022.5,"sma_60":9765.67,"sma_120":9308.0},{"date":"2025-08-04","open":9444,"high":9503,"low":9305,"close":9503,"volume":21237,"rsi_14":26.9,"sma_20":9997.5,"sma_60":9771.0,"sma_120":9318.17},{"date":"2025-08-05","open":9483,"high":9652,"low":9483,"close":9582,"volume":29262,"rsi_14":31.76,"sma_20":9974.0,"sma_60":9777.33,"sma_120":9329.67},{"date":"2025-08-06","open":9582,"high":9652,"low":9543,"close":9652,"volume":13641,"rsi_14":36.49,"sma_20":9943.5,"sma_60":9784.83,"sma_120":9341.58},{"date":"2025-08-07","open":9662,"high":9681,"low":9563,"close":9612,"volume":14553,"rsi_14":39.13,"sma_20":9910.5,"sma_60":9790.5,"sma_120":9353.83},{"date":"2025-08-08","open":9622,"high":9760,"low":9622,"close":9671,"volume":48924,"rsi_14":44.12,"sma_20":9880.5,"sma_60":9796.67,"sma_120":9365.58},{"date":"2025-08-11","open":9671,"high":9671,"low":9464,"close":9543,"volume":36146,"rsi_14":39.86,"sma_20":9842.0,"sma_60":9802.5,"sma_120":9375.83},{"date":"2025-08-12","open":9582,"high":9582,"low":9473,"close":9523,"volume":22715,"rsi_14":39.33,"sma_20":9809.5,"sma_60":9808.33,"sma_120":9385.33},{"date":"2025-08-13","open":9523,"high":9523,"low":9414,"close":9434,"volume":55179,"rsi_14":41.55,"sma_20":9775.0,"sma_60":9814.5,"sma_120":9393.92},{"date":"2025-08-14","open":9434,"high":9503,"low":9335,"close":9335,"volume":31140,"rsi_14":36.73,"sma_20":9739.0,"sma_60":9819.17,"sma_120":9401.17},{"date":"2025-08-18","open":9335,"high":9394,"low":9256,"close":9345,"volume":48302,"rsi_14":41.35,"sma_20":9710.5,"sma_60":9822.67,"sma_120":9408.67},{"date":"2025-08-19","open":9335,"high":9394,"low":9295,"close":9345,"volume":21175,"rsi_14":37.1,"sma_20":9686.0,"sma_60":9824.5,"sma_120":9416.0},{"date":"2025-08-20","open":9325,"high":9384,"low":9157,"close":9226,"volume":34467,"rsi_14":28.0,"sma_20":9655.0,"sma_60":9827.83,"sma_120":9422.08},{"date":"2025-08-21","open":9295,"high":9325,"low":9226,"close":9256,"volume":8624,"rsi_14":29.69,"sma_20":9625.5,"sma_60":9827.83,"sma_120":9428.17},{"date":"2025-08-22","open":9236,"high":9325,"low":9127,"close":9167,"volume":30992,"rsi_14":39.18,"sma_20":9600.0,"sma_60":9827.17,"sma_120":9432.67},{"date":"2025-08-25","open":9236,"high":9355,"low":9196,"close":9315,"volume":33031,"rsi_14":40.4,"sma_20":9579.5,"sma_60":9829.17,"sma_120":9439.25},{"date":"2025-08-26","open":9315,"high":9345,"low":9186,"close":9266,"volume":22081,"rsi_14":33.33,"sma_20":9564.0,"sma_60":9828.0,"sma_120":9446.17},{"date":"2025-08-27","open":9305,"high":9315,"low":9157,"close":9216,"volume":21218,"rsi_14":26.6,"sma_20":9541.5,"sma_60":9827.17,"sma_120":9452.83},{"date":"2025-08-28","open":9226,"high":9295,"low":9167,"close":9275,"volume":17326,"rsi_14":32.29,"sma_20":9516.5,"sma_60":9828.67,"sma_120":9459.0},{"date":"2025-08-29","open":9275,"high":9285,"low":9137,"close":9137,"volume":20833,"rsi_14":24.04,"sma_20":9484.5,"sma_60":9823.0,"sma_120":9463.67},{"date":"2025-09-01","open":9127,"high":9127,"low":8949,"close":8969,"volume":38642,"rsi_14":23.15,"sma_20":9464.0,"sma_60":9811.0,"sma_120":9467.0},{"date":"2025-09-02","open":8929,"high":9028,"low":8929,"close":8978,"volume":11402,"rsi_14":24.3,"sma_20":9437.5,"sma_60":9796.33,"sma_120":9471.0},{"date":"2025-09-03","open":8939,"high":8998,"low":8909,"close":8909,"volume":31074,"rsi_14":24.76,"sma_20":9403.5,"sma_60":9779.17,"sma_120":9474.75},{"date":"2025-09-04","open":8988,"high":9058,"low":8810,"close":9008,"volume":13893,"rsi_14":34.29,"sma_20":9371.0,"sma_60":9762.67,"sma_120":9476.58},{"date":"2025-09-05","open":9068,"high":9068,"low":8969,"close":9048,"volume":28479,"rsi_14":36.11,"sma_20":9342.5,"sma_60":9747.0,"sma_120":9479.0},{"date":"2025-09-08","open":9048,"high":9107,"low":9028,"close":9058,"volume":11615,"rsi_14":36.7,"sma_20":9311.5,"sma_60":9737.33,"sma_120":9481.0},{"date":"2025-09-09","open":9087,"high":9157,"low":9048,"close":9157,"volume":19492,"rsi_14":46.73,"sma_20":9292.0,"sma_60":9726.17,"sma_120":9483.33},{"date":"2025-09-10","open":9176,"high":9295,"low":9167,"close":9285,"volume":32448,"rsi_14":51.28,"sma_20":9280.0,"sma_60":9716.67,"sma_120":9486.33},{"date":"2025-09-11","open":9266,"high":9305,"low":9176,"close":9266,"volume":21018,"rsi_14":54.55,"sma_20":9271.5,"sma_60":9706.83,"sma_120":9488.42},{"date":"2025-09-12","open":9275,"high":9424,"low":9266,"close":9325,"volume":26078,"rsi_14":50.5,"sma_20":9271.0,"sma_60":9699.83,"sma_120":9490.33},{"date":"2025-09-15","open":9374,"high":9374,"low":9226,"close":9275,"volume":16918,"rsi_14":50.5,"sma_20":9267.5,"sma_60":9692.17,"sma_120":9491.83},{"date":"2025-09-16","open":9345,"high":9345,"low":9176,"close":9275,"volume":45745,"rsi_14":53.12,"sma_20":9264.0,"sma_60":9687.33,"sma_120":9493.25},{"date":"2025-09-17","open":9275,"high":9285,"low":9117,"close":9137,"volume":34731,"rsi_14":43.27,"sma_20":9259.5,"sma_60":9677.67,"sma_120":9493.75},{"date":"2025-09-18","open":9002,"high":9294,"low":8992,"close":9236,"volume":48007,"rsi_14":60.53,"sma_20":9265.5,"sma_60":9671.5,"sma_120":9496.42},{"date":"2025-09-19","open":9470,"high":9510,"low":9340,"close":9380,"volume":42787,"rsi_14":65.09,"sma_20":9271.5,"sma_60":9663.0,"sma_120":9499.33},{"date":"2025-09-22","open":9295,"high":9374,"low":9196,"close":9216,"volume":40042,"rsi_14":60.71,"sma_20":9266.5,"sma_60":9655.0,"sma_120":9501.67},{"date":"2025-09-23","open":9285,"high":9285,"low":9117,"close":9127,"volume":56553,"rsi_14":59.65,"sma_20":9259.5,"sma_60":9646.17,"sma_120":9504.83},{"date":"2025-09-24","open":9127,"high":9147,"low":8988,"close":9008,"volume":41952,"rsi_14":50.0,"sma_20":9249.0,"sma_60":9627.83,"sma_120":9505.25},{"date":"2025-09-25","open":9028,"high":9068,"low":8949,"close":8998,"volume":16990,"rsi_14":47.79,"sma_20":9235.0,"sma_60":9608.67,"sma_120":9505.42},{"date":"2025-09-26","open":8959,"high":8988,"low":8751,"close":8780,"volume":52606,"rsi_14":39.55,"sma_20":9217.0,"sma_60":9586.0,"sma_120":9504.42},{"date":"2025-09-29","open":8830,"high":8988,"low":8790,"close":8909,"volume":38165,"rsi_14":40.88,"sma_20":9214.0,"sma_60":9566.83,"sma_120":9504.08},{"date":"2025-09-30","open":8919,"high":9810,"low":8840,"close":9058,"volume":282161,"rsi_14":41.73,"sma_20":9218.0,"sma_60":9551.0,"sma_120":9508.75},{"date":"2025-10-01","open":9097,"high":9196,"low":8959,"close":9196,"volume":41152,"rsi_14":47.68,"sma_20":9232.5,"sma_60":9536.67,"sma_120":9512.92},{"date":"2025-10-02","open":9246,"high":9513,"low":9216,"close":9473,"volume":115649,"rsi_14":54.34,"sma_20":9256.0,"sma_60":9523.5,"sma_120":9520.33},{"date":"2025-10-10","open":9553,"high":9919,"low":9533,"close":9731,"volume":204872,"rsi_14":61.86,"sma_20":9290.5,"sma_60":9514.5,"sma_120":9528.17},{"date":"2025-10-13","open":9691,"high":9741,"low":9533,"close":9602,"volume":48595,"rsi_14":57.97,"sma_20":9318.0,"sma_60":9503.33,"sma_120":9534.75},{"date":"2025-10-14","open":9642,"high":9751,"low":9592,"close":9622,"volume":59251,"rsi_14":62.56,"sma_20":9341.5,"sma_60":9491.83,"sma_120":9540.5},{"date":"2025-10-15","open":9632,"high":9939,"low":9632,"close":9751,"volume":46730,"rsi_14":60.33,"sma_20":9365.0,"sma_60":9484.83,"sma_120":9546.58},{"date":"2025-10-16","open":9770,"high":9850,"low":9602,"close":9652,"volume":36898,"rsi_14":60.0,"sma_20":9384.5,"sma_60":9477.0,"sma_120":9552.17},{"date":"2025-10-17","open":9652,"high":9741,"low":9602,"close":9632,"volume":29482,"rsi_14":61.67,"sma_20":9400.0,"sma_60":9470.0,"sma_120":9557.92},{"date":"2025-10-20","open":9632,"high":9751,"low":9602,"close":9741,"volume":33086,"rsi_14":67.03,"sma_20":9423.5,"sma_60":9467.17,"sma_120":9564.33},{"date":"2025-10-21","open":9751,"high":9780,"low":9582,"close":9662,"volume":32012,"rsi_14":68.54,"sma_20":9443.0,"sma_60":9464.33,"sma_120":9569.0},{"date":"2025-10-22","open":9652,"high":9770,"low":9493,"close":9701,"volume":52385,"rsi_14":69.61,"sma_20":9471.5,"sma_60":9462.0,"sma_120":9573.08},{"date":"2025-10-23","open":9701,"high":9820,"low":9602,"close":9622,"volume":46238,"rsi_14":75.45,"sma_20":9484.0,"sma_60":9458.33,"sma_120":9576.42},{"date":"2025-10-24","open":9652,"high":9731,"low":9582,"close":9671,"volume":74498,"rsi_14":74.21,"sma_20":9503.5,"sma_60":9458.33,"sma_120":9581.17},{"date":"2025-10-27","open":9701,"high":9840,"low":9691,"close":9780,"volume":43536,"rsi_14":73.55,"sma_20":9532.0,"sma_60":9459.33,"sma_120":9587.25},{"date":"2025-10-28","open":9820,"high":9820,"low":9652,"close":9701,"volume":39353,"rsi_14":67.11,"sma_20":9561.0,"sma_60":9461.5,"sma_120":9593.0},{"date":"2025-10-29","open":9662,"high":9741,"low":9642,"close":9662,"volume":42300,"rsi_14":57.6,"sma_20":9594.0,"sma_60":9461.5,"sma_120":9598.42},{"date":"2025-10-30","open":9662,"high":9662,"low":9365,"close":9374,"volume":85688,"rsi_14":35.94,"sma_20":9613.0,"sma_60":9454.83,"sma_120":9601.42},{"date":"2025-10-31","open":9355,"high":9473,"low":9137,"close":9256,"volume":79915,"rsi_14":36.22,"sma_20":9637.0,"sma_60":9446.17,"sma_120":9603.33},{"date":"2025-11-03","open":9256,"high":9335,"low":9117,"close":9157,"volume":44821,"rsi_14":32.59,"sma_20":9649.5,"sma_60":9442.5,"sma_120":9604.08},{"date":"2025-11-04","open":9157,"high":9266,"low":9137,"close":9157,"volume":50645,"rsi_14":25.41,"sma_20":9654.5,"sma_60":9436.67,"sma_120":9603.83},{"date":"2025-11-05","open":9196,"high":9196,"low":8969,"close":9107,"volume":101038,"rsi_14":26.5,"sma_20":9650.0,"sma_60":9428.67,"sma_120":9603.0},{"date":"2025-11-06","open":9206,"high":9325,"low":9107,"close":9315,"volume":43062,"rsi_14":38.24,"sma_20":9642.0,"sma_60":9423.0,"sma_120":9603.92},{"date":"2025-11-07","open":9216,"high":9335,"low":9018,"close":9226,"volume":78915,"rsi_14":30.6,"sma_20":9616.5,"sma_60":9416.5,"sma_120":9603.5},{"date":"2025-11-10","open":9266,"high":9988,"low":9266,"close":9939,"volume":198384,"rsi_14":57.07,"sma_20":9633.5,"sma_60":9421.0,"sma_120":9608.83},{"date":"2025-11-11","open":9929,"high":10067,"low":9869,"close":9899,"volume":54516,"rsi_14":55.05,"sma_20":9647.5,"sma_60":9427.0,"sma_120":9614.75},{"date":"2025-11-12","open":9929,"high":10067,"low":9899,"close":10048,"volume":69176,"rsi_14":60.49,"sma_20":9662.5,"sma_60":9435.83,"sma_120":9622.08},{"date":"2025-11-13","open":10048,"high":10543,"low":10038,"close":10374,"volume":266075,"rsi_14":65.24,"sma_20":9699.0,"sma_60":9451.67,"sma_120":9633.08},{"date":"2025-11-14","open":10305,"high":10394,"low":10156,"close":10305,"volume":81795,"rsi_14":61.57,"sma_20":9733.0,"sma_60":9468.0,"sma_120":9643.58},{"date":"2025-11-17","open":10305,"high":10463,"low":10216,"close":10414,"volume":76993,"rsi_14":65.52,"sma_20":9767.0,"sma_60":9486.0,"sma_120":9654.33},{"date":"2025-11-18","open":10384,"high":10444,"low":10008,"close":10097,"volume":67835,"rsi_14":58.46,"sma_20":9789.0,"sma_60":9498.67,"sma_120":9661.58},{"date":"2025-11-19","open":10107,"high":10196,"low":9978,"close":10097,"volume":41118,"rsi_14":65.8,"sma_20":9809.0,"sma_60":9513.33,"sma_120":9670.58},{"date":"2025-11-20","open":10196,"high":10562,"low":10196,"close":10463,"volume":91319,"rsi_14":73.83,"sma_20":9851.5,"sma_60":9533.67,"sma_120":9680.75},{"date":"2025-11-21","open":10354,"high":10354,"low":10117,"close":10176,"volume":56960,"rsi_14":68.73,"sma_20":9877.0,"sma_60":9550.67,"sma_120":9688.92},{"date":"2025-11-24","open":10176,"high":10206,"low":10087,"close":10087,"volume":27431,"rsi_14":66.55,"sma_20":9892.5,"sma_60":9563.67,"sma_120":9696.42},{"date":"2025-11-25","open":10137,"high":10434,"low":10137,"close":10414,"volume":50623,"rsi_14":71.15,"sma_20":9928.5,"sma_60":9583.0,"sma_120":9705.5},{"date":"2025-11-26","open":10414,"high":10543,"low":10364,"close":10493,"volume":55967,"rsi_14":69.9,"sma_20":9970.5,"sma_60":9604.5,"sma_120":9715.83},{"date":"2025-11-27","open":10493,"high":10741,"low":10463,"close":10711,"volume":146486,"rsi_14":74.04,"sma_20":10038.0,"sma_60":9628.67,"sma_120":9728.67},{"date":"2025-11-28","open":10721,"high":10909,"low":10681,"close":10800,"volume":92315,"rsi_14":67.47,"sma_20":10116.0,"sma_60":9656.67,"sma_120":9739.83},{"date":"2025-12-01","open":10810,"high":10899,"low":10642,"close":10899,"volume":67646,"rsi_14":69.8,"sma_20":10204.0,"sma_60":9689.17,"sma_120":9750.08},{"date":"2025-12-02","open":10859,"high":11018,"low":10839,"close":10889,"volume":61274,"rsi_14":67.63,"sma_20":10291.5,"sma_60":9721.33,"sma_120":9758.83},{"date":"2025-12-03","open":10849,"high":10978,"low":10780,"close":10780,"volume":41340,"rsi_14":59.36,"sma_20":10376.0,"sma_60":9752.83,"sma_120":9766.0},{"date":"2025-12-04","open":10820,"high":10820,"low":10612,"close":10790,"volume":39140,"rsi_14":61.5,"sma_20":10450.5,"sma_60":9782.83,"sma_120":9772.75},{"date":"2025-12-05","open":10701,"high":10830,"low":10651,"close":10701,"volume":21240,"rsi_14":56.87,"sma_20":10525.0,"sma_60":9810.67,"sma_120":9778.83},{"date":"2025-12-08","open":10651,"high":10770,"low":10622,"close":10721,"volume":30594,"rsi_14":67.4,"sma_20":10564.5,"sma_60":9838.67,"sma_120":9788.0},{"date":"2025-12-09","open":10721,"high":10919,"low":10642,"close":10889,"volume":24376,"rsi_14":70.2,"sma_20":10614.5,"sma_60":9867.83,"sma_120":9797.0},{"date":"2025-12-10","open":10889,"high":11037,"low":10810,"close":11018,"volume":46916,"rsi_14":66.09,"sma_20":10663.5,"sma_60":9897.0,"sma_120":9806.83},{"date":"2025-12-11","open":11028,"high":11285,"low":11028,"close":11097,"volume":96890,"rsi_14":80.39,"sma_20":10700.0,"sma_60":9927.83,"sma_120":9817.33},{"date":"2025-12-12","open":11087,"high":11176,"low":10978,"close":11067,"volume":30570,"rsi_14":83.67,"sma_20":10738.5,"sma_60":9957.17,"sma_120":9828.5},{"date":"2025-12-15","open":11067,"high":11315,"low":10948,"close":11245,"volume":38240,"rsi_14":81.82,"sma_20":10780.5,"sma_60":9990.33,"sma_120":9841.25},{"date":"2025-12-16","open":11245,"high":11245,"low":11047,"close":11087,"volume":27281,"rsi_14":71.43,"sma_20":10830.5,"sma_60":10020.83,"sma_120":9854.08},{"date":"2025-12-17","open":11087,"high":11226,"low":10988,"close":11136,"volume":38854,"rsi_14":67.48,"sma_20":10883.0,"sma_60":10054.5,"sma_120":9866.08},{"date":"2025-12-18","open":11087,"high":11156,"low":10968,"close":11087,"volume":20007,"rsi_14":62.18,"sma_20":10914.5,"sma_60":10083.33,"sma_120":9877.42},{"date":"2025-12-19","open":11087,"high":11176,"low":10701,"close":10820,"volume":48826,"rsi_14":47.06,"sma_20":10947.0,"sma_60":10109.17,"sma_120":9886.08},{"date":"2025-12-22","open":10889,"high":11047,"low":10810,"close":10978,"volume":395166,"rsi_14":52.98,"sma_20":10992.0,"sma_60":10138.83,"sma_120":9896.92},{"date":"2025-12-23","open":10978,"high":11127,"low":10889,"close":10899,"volume":58412,"rsi_14":54.05,"sma_20":11016.5,"sma_60":10168.67,"sma_120":9907.42},{"date":"2025-12-24","open":10968,"high":11037,"low":10780,"close":10830,"volume":34012,"rsi_14":51.3,"sma_20":11033.5,"sma_60":10199.33,"sma_120":9913.58},{"date":"2025-12-26","open":10760,"high":10889,"low":10711,"close":10790,"volume":28135,"rsi_14":53.02,"sma_20":11037.5,"sma_60":10229.5,"sma_120":9919.08},{"date":"2025-12-29","open":10900,"high":10900,"low":10540,"close":10580,"volume":41108,"rsi_14":43.02,"sma_20":11021.0,"sma_60":10258.0,"sma_120":9922.0},{"date":"2025-12-30","open":10520,"high":10750,"low":10520,"close":10580,"volume":36874,"rsi_14":37.04,"sma_20":10999.5,"sma_60":10284.33,"sma_120":9925.58},{"date":"2026-01-02","open":10680,"high":10740,"low":10480,"close":10510,"volume":32332,"rsi_14":30.13,"sma_20":10975.0,"sma_60":10307.0,"sma_120":9929.0},{"date":"2026-01-05","open":10520,"high":10690,"low":10400,"close":10530,"volume":40054,"rsi_14":27.33,"sma_20":10957.0,"sma_60":10327.67,"sma_120":9932.17},{"date":"2026-01-06","open":10460,"high":10590,"low":10360,"close":10390,"volume":38749,"rsi_14":25.47,"sma_20":10931.5,"sma_60":10341.33,"sma_120":9932.42},{"date":"2026-01-07","open":10390,"high":10480,"low":10230,"close":10480,"volume":40464,"rsi_14":21.05,"sma_20":10915.0,"sma_60":10352.17,"sma_120":9933.33},{"date":"2026-01-08","open":10480,"high":10790,"low":10380,"close":10500,"volume":35268,"rsi_14":24.64,"sma_20":10898.5,"sma_60":10365.5,"sma_120":9934.42},{"date":"2026-01-09","open":10580,"high":10580,"low":10310,"close":10340,"volume":33537,"rsi_14":19.46,"sma_20":10865.5,"sma_60":10375.83,"sma_120":9933.83},{"date":"2026-01-12","open":10340,"high":10480,"low":10130,"close":10160,"volume":50755,"rsi_14":17.9,"sma_20":10817.0,"sma_60":10381.0,"sma_120":9932.92},{"date":"2026-01-13","open":10120,"high":10260,"low":10050,"close":10100,"volume":44831,"rsi_14":20.57,"sma_20":10761.5,"sma_60":10386.83,"sma_120":9931.92},{"date":"2026-01-14","open":10030,"high":10300,"low":10000,"close":10210,"volume":22370,"rsi_14":17.65,"sma_20":10713.0,"sma_60":10394.83,"sma_120":9932.42},{"date":"2026-01-15","open":10280,"high":10280,"low":10090,"close":10230,"volume":12442,"rsi_14":20.0,"sma_20":10656.5,"sma_60":10401.33,"sma_120":9934.25},{"date":"2026-01-16","open":10280,"high":10280,"low":10130,"close":10190,"volume":32898,"rsi_14":21.14,"sma_20":10553.0,"sma_60":10415.0,"sma_120":9936.42},{"date":"2026-01-19","open":10190,"high":10190,"low":10000,"close":10120,"volume":21771,"rsi_14":26.53,"sma_20":10499.0,"sma_60":10421.67,"sma_120":9937.92},{"date":"2026-01-20","open":10040,"high":10250,"low":9980,"close":10200,"volume":24903,"rsi_14":32.08,"sma_20":10462.5,"sma_60":10428.83,"sma_120":9940.08},{"date":"2026-01-21","open":10100,"high":10300,"low":10050,"close":10230,"volume":23167,"rsi_14":36.27,"sma_20":10419.5,"sma_60":10434.67,"sma_120":9943.92},{"date":"2026-01-22","open":10240,"high":10400,"low":10150,"close":10330,"volume":65864,"rsi_14":40.91,"sma_20":10385.5,"sma_60":10443.5,"sma_120":9948.17},{"date":"2026-01-23","open":10350,"high":10460,"low":10310,"close":10400,"volume":41270,"rsi_14":50.49,"sma_20":10358.5,"sma_60":10454.17,"sma_120":9954.25},{"date":"2026-01-26","open":10420,"high":10685,"low":10420,"close":10610,"volume":59890,"rsi_14":55.65,"sma_20":10344.0,"sma_60":10473.17,"sma_120":9961.33},{"date":"2026-01-27","open":10610,"high":10630,"low":10470,"close":10500,"volume":36514,"rsi_14":50.0,"sma_20":10340.0,"sma_60":10492.33,"sma_120":9966.58},{"date":"2026-01-28","open":10580,"high":10580,"low":10410,"close":10510,"volume":57863,"rsi_14":57.8,"sma_20":10336.5,"sma_60":10513.33,"sma_120":9971.92},{"date":"2026-01-29","open":10580,"high":11300,"low":10580,"close":11050,"volume":291910,"rsi_14":80.69,"sma_20":10363.5,"sma_60":10543.33,"sma_120":9985.08},{"date":"2026-01-30","open":11050,"high":11330,"low":10920,"close":11260,"volume":276903,"rsi_14":86.25,"sma_20":10400.0,"sma_60":10577.67,"sma_120":9998.92},{"date":"2026-02-02","open":11300,"high":11300,"low":10760,"close":10770,"volume":117297,"rsi_14":64.14,"sma_20":10419.0,"sma_60":10600.33,"sma_120":10008.0},{"date":"2026-02-03","open":10990,"high":11010,"low":10810,"close":11000,"volume":101552,"rsi_14":67.58,"sma_20":10445.0,"sma_60":10628.33,"sma_120":10018.42},{"date":"2026-02-04","open":10990,"high":11395,"low":10890,"close":11370,"volume":110203,"rsi_14":73.41,"sma_20":10488.5,"sma_60":10648.0,"sma_120":10032.25},{"date":"2026-02-05","open":11380,"high":11540,"low":11200,"close":11430,"volume":97014,"rsi_14":74.03,"sma_20":10543.0,"sma_60":10671.17,"sma_120":10046.08},{"date":"2026-02-06","open":11430,"high":11430,"low":11000,"close":11180,"volume":83346,"rsi_14":69.2,"sma_20":10594.0,"sma_60":10690.83,"sma_120":10058.92},{"date":"2026-02-09","open":11220,"high":11680,"low":11220,"close":11530,"volume":90523,"rsi_14":71.95,"sma_20":10665.5,"sma_60":10713.83,"sma_120":10074.83},{"date":"2026-02-10","open":11530,"high":12960,"low":11510,"close":11830,"volume":809292,"rsi_14":74.24,"sma_20":10746.5,"sma_60":10736.33,"sma_120":10094.0},{"date":"2026-02-11","open":11920,"high":12500,"low":11870,"close":12100,"volume":262466,"rsi_14":75.5,"sma_20":10840.0,"sma_60":10764.5,"sma_120":10116.25},{"date":"2026-02-12","open":12110,"high":12420,"low":12080,"close":12200,"volume":137735,"rsi_14":75.71,"sma_20":10940.5,"sma_60":10792.5,"sma_120":10139.25},{"date":"2026-02-13","open":12180,"high":12350,"low":12050,"close":12300,"volume":90667,"rsi_14":74.93,"sma_20":11046.0,"sma_60":10827.5,"sma_120":10163.08},{"date":"2026-02-19","open":12320,"high":12725,"low":12320,"close":12650,"volume":200305,"rsi_14":79.61,"sma_20":11172.5,"sma_60":10868.33,"sma_120":10190.83},{"date":"2026-02-20","open":12650,"high":12870,"low":12600,"close":12760,"volume":87882,"rsi_14":80.16,"sma_20":11300.5,"sma_60":10904.83,"sma_120":10219.25},{"date":"2026-02-23","open":12800,"high":12890,"low":12290,"close":12360,"volume":150719,"rsi_14":68.25,"sma_20":11407.0,"sma_60":10939.5,"sma_120":10245.08},{"date":"2026-02-24","open":12360,"high":12430,"low":12050,"close":12270,"volume":58451,"rsi_14":64.55,"sma_20":11504.0,"sma_60":10974.17,"sma_120":10268.92},{"date":"2026-02-25","open":12280,"high":12910,"low":12280,"close":12810,"volume":169196,"rsi_14":78.98,"sma_20":11624.5,"sma_60":11012.33,"sma_120":10297.67},{"date":"2026-02-26","open":12990,"high":13050,"low":12650,"close":12850,"volume":121449,"rsi_14":77.78,"sma_20":11736.5,"sma_60":11039.33,"sma_120":10334.0},{"date":"2026-02-27","open":12650,"high":12810,"low":12330,"close":12420,"volume":112306,"rsi_14":65.49,"sma_20":11832.5,"sma_60":11076.5,"sma_120":10352.58},{"date":"2026-03-03","open":12200,"high":12830,"low":12050,"close":12210,"volume":198629,"rsi_14":61.02,"sma_20":11917.5,"sma_60":11098.17,"sma_120":10377.42},{"date":"2026-03-04","open":12210,"high":12210,"low":11060,"close":11060,"volume":231714,"rsi_14":48.65,"sma_20":11918.0,"sma_60":11099.0,"sma_120":10394.08},{"date":"2026-03-05","open":11620,"high":12160,"low":11500,"close":11730,"volume":205805,"rsi_14":52.1,"sma_20":11941.5,"sma_60":11111.17,"sma_120":10416.25},{"date":"2026-03-06","open":11730,"high":11980,"low":11480,"close":11680,"volume":144574,"rsi_14":48.34,"sma_20":11987.0,"sma_60":11124.33,"sma_120":10438.58},{"date":"2026-03-09","open":11560,"high":11560,"low":11090,"close":11310,"volume":93841,"rsi_14":41.43,"sma_20":12002.5,"sma_60":11131.17,"sma_120":10457.0},{"date":"2026-03-10","open":11490,"high":11550,"low":11260,"close":11350,"volume":78544,"rsi_14":40.66,"sma_20":12001.5,"sma_60":11140.17,"sma_120":10475.42},{"date":"2026-03-11","open":11360,"high":11730,"low":11350,"close":11650,"volume":80004,"rsi_14":43.16,"sma_20":12012.5,"sma_60":11153.83,"sma_120":10496.25},{"date":"2026-03-12","open":11650,"high":11750,"low":11470,"close":11650,"volume":69637,"rsi_14":38.64,"sma_20":12036.0,"sma_60":11164.67,"sma_120":10516.25},{"date":"2026-03-13","open":11530,"high":11640,"low":11330,"close":11330,"volume":38904,"rsi_14":34.49,"sma_20":12026.0,"sma_60":11168.0,"sma_120":10532.5},{"date":"2026-03-16","open":11390,"high":11390,"low":10950,"close":11050,"volume":144093,"rsi_14":35.41,"sma_20":11987.0,"sma_60":11148.83,"sma_120":10553.0},{"date":"2026-03-17","open":11190,"high":11430,"low":11090,"close":11370,"volume":42119,"rsi_14":40.47,"sma_20":11950.5,"sma_60":11168.5,"sma_120":10562.83},{"date":"2026-03-18","open":11450,"high":11630,"low":11330,"close":11630,"volume":81817,"rsi_14":36.71,"sma_20":11922.0,"sma_60":11173.0,"sma_120":10581.67},{"date":"2026-03-19","open":11590,"high":11590,"low":11180,"close":11320,"volume":114033,"rsi_14":33.76,"sma_20":11873.0,"sma_60":11175.0,"sma_120":10597.92},{"date":"2026-03-20","open":11440,"high":11810,"low":11370,"close":11640,"volume":113551,"rsi_14":41.52,"sma_20":11822.5,"sma_60":11181.5,"sma_120":10618.0},{"date":"2026-03-23","open":11600,"high":11600,"low":11200,"close":11280,"volume":75799,"rsi_14":40.21,"sma_20":11748.5,"sma_60":11182.83,"sma_120":10633.08},{"date":"2026-03-24","open":11370,"high":11500,"low":11160,"close":11390,"volume":96941,"rsi_14":54.45,"sma_20":11700.0,"sma_60":11190.5,"sma_120":10649.83},{"date":"2026-03-25","open":11400,"high":11480,"low":11290,"close":11380,"volume":73407,"rsi_14":44.26,"sma_20":11655.5,"sma_60":11195.33,"sma_120":10667.08},{"date":"2026-03-26","open":11390,"high":11570,"low":11200,"close":11510,"volume":77670,"rsi_14":47.28,"sma_20":11590.5,"sma_60":11203.67,"sma_120":10686.17},{"date":"2026-03-27","open":11320,"high":11360,"low":11140,"close":11200,"volume":67159,"rsi_14":48.21,"sma_20":11508.0,"sma_60":11208.0,"sma_120":10703.67},{"date":"2026-03-30","open":11080,"high":11080,"low":10860,"close":10880,"volume":49344,"rsi_14":42.99,"sma_20":11431.0,"sma_60":11207.67,"sma_120":10718.58},{"date":"2026-03-31","open":10880,"high":10950,"low":10500,"close":10510,"volume":126431,"rsi_14":33.33,"sma_20":11346.0,"sma_60":11206.5,"sma_120":10732.25},{"date":"2026-04-01","open":10800,"high":10840,"low":10260,"close":10380,"volume":194992,"rsi_14":32.11,"sma_20":11312.0,"sma_60":11203.17,"sma_120":10743.75},{"date":"2026-04-02","open":10450,"high":10470,"low":9980,"close":10140,"volume":137701,"rsi_14":32.85,"sma_20":11232.5,"sma_60":11197.0,"sma_120":10752.0},{"date":"2026-04-03","open":10230,"high":11380,"low":10220,"close":10670,"volume":1043519,"rsi_14":44.89,"sma_20":11182.0,"sma_60":11199.33,"sma_120":10763.5},{"date":"2026-04-06","open":10770,"high":11040,"low":10550,"close":10650,"volume":304797,"rsi_14":39.47,"sma_20":11149.0,"sma_60":11203.67,"sma_120":10772.5},{"date":"2026-04-07","open":10640,"high":11700,"low":10570,"close":10820,"volume":1990293,"rsi_14":37.84,"sma_20":11122.5,"sma_60":11209.33,"sma_120":10780.75},{"date":"2026-04-08","open":10450,"high":11330,"low":10450,"close":11280,"volume":436846,"rsi_14":49.43,"sma_20":11104.0,"sma_60":11222.33,"sma_120":10793.92},{"date":"2026-04-09","open":11280,"high":11820,"low":11280,"close":11420,"volume":186401,"rsi_14":46.67,"sma_20":11092.5,"sma_60":11240.33,"sma_120":10808.08},{"date":"2026-04-10","open":11500,"high":11950,"low":11420,"close":11940,"volume":157908,"rsi_14":59.54,"sma_20":11123.0,"sma_60":11270.0,"sma_120":10825.5},{"date":"2026-04-13","open":11830,"high":12345,"low":11650,"close":11740,"volume":176613,"rsi_14":54.93,"sma_20":11157.5,"sma_60":11297.33,"sma_120":10842.08},{"date":"2026-04-14","open":11740,"high":12290,"low":11740,"close":12130,"volume":163577,"rsi_14":59.54,"sma_20":11195.5,"sma_60":11329.33,"sma_120":10862.08},{"date":"2026-04-15","open":12200,"high":12290,"low":11900,"close":12020,"volume":111832,"rsi_14":56.52,"sma_20":11215.0,"sma_60":11359.17,"sma_120":10880.25},{"date":"2026-04-16","open":12020,"high":12380,"low":11990,"close":12240,"volume":126781,"rsi_14":63.61,"sma_20":11261.0,"sma_60":11393.33,"sma_120":10900.92},{"date":"2026-04-17","open":12240,"high":12640,"low":12170,"close":12470,"volume":157300,"rsi_14":71.31,"sma_20":11302.5,"sma_60":11432.5,"sma_120":10923.17},{"date":"2026-04-20","open":12480,"high":12630,"low":12290,"close":12400,"volume":94477,"rsi_14":77.55,"sma_20":11358.5,"sma_60":11469.17,"sma_120":10945.5},{"date":"2026-04-21","open":12390,"high":12740,"low":12390,"close":12630,"volume":124110,"rsi_14":81.87,"sma_20":11420.5,"sma_60":11509.17,"sma_120":10969.33},{"date":"2026-04-22","open":12630,"high":13120,"low":12380,"close":13080,"volume":259968,"rsi_14":89.3,"sma_20":11505.5,"sma_60":11555.0,"sma_120":10996.0},{"date":"2026-04-23","open":13250,"high":14135,"low":13100,"close":13850,"volume":416611,"rsi_14":89.95,"sma_20":11622.5,"sma_60":11612.5,"sma_120":11029.75},{"date":"2026-04-24","open":13850,"high":14100,"low":13670,"close":13880,"volume":268716,"rsi_14":90.48,"sma_20":11756.5,"sma_60":11667.0,"sma_120":11064.08},{"date":"2026-04-27","open":13990,"high":14040,"low":13620,"close":13640,"volume":102943,"rsi_14":84.73,"sma_20":11894.5,"sma_60":11719.33,"sma_120":11098.83},{"date":"2026-04-28","open":13700,"high":13890,"low":13500,"close":13700,"volume":102823,"rsi_14":83.06,"sma_20":12054.0,"sma_60":11772.5,"sma_120":11135.08},{"date":"2026-04-29","open":13700,"high":14250,"low":13570,"close":14210,"volume":170858,"rsi_14":84.62,"sma_20":12245.5,"sma_60":11825.17,"sma_120":11184.25},{"date":"2026-04-30","open":14210,"high":14570,"low":13950,"close":14070,"volume":143582,"rsi_14":81.7,"sma_20":12692.0,"sma_60":11559.5,"sma_120":11637.83},{"date":"2026-05-04","open":14110,"high":14150,"low":13750,"close":14050,"volume":111063,"rsi_14":83.29,"sma_20":12611.0,"sma_60":11926.67,"sma_120":11257.0},{"date":"2026-05-06","open":14040,"high":14250,"low":13480,"close":13720,"volume":141044,"rsi_14":73.31,"sma_20":12764.5,"sma_60":11972.0,"sma_120":11292.92},{"date":"2026-05-07","open":13610,"high":13890,"low":13560,"close":13660,"volume":102023,"rsi_14":74.4,"sma_20":12906.5,"sma_60":12010.17,"sma_120":11329.08},{"date":"2026-05-08","open":13700,"high":13800,"low":13220,"close":13410,"volume":72435,"rsi_14":67.26,"sma_20":13013.0,"sma_60":12043.17,"sma_120":11357.17},{"date":"2026-05-11","open":13410,"high":13530,"low":13080,"close":13140,"volume":120134,"rsi_14":59.77,"sma_20":13099.0,"sma_60":12075.83,"sma_120":11383.33},{"date":"2026-05-12","open":13130,"high":13170,"low":12590,"close":12700,"volume":211475,"rsi_14":53.95,"sma_20":13137.0,"sma_60":12095.33,"sma_120":11404.58},{"date":"2026-05-13","open":12610,"high":12980,"low":12540,"close":12660,"volume":45562,"rsi_14":50.42,"sma_20":13183.0,"sma_60":12109.17,"sma_120":11422.75},{"date":"2026-05-14","open":12700,"high":13500,"low":12380,"close":12940,"volume":89961,"rsi_14":47.97,"sma_20":13223.5,"sma_60":12123.17,"sma_120":11443.83},{"date":"2026-05-15","open":13060,"high":13200,"low":12730,"close":12840,"volume":119203,"rsi_14":31.77,"sma_20":13264.5,"sma_60":12133.83,"sma_120":11463.17},{"date":"2026-05-18","open":12850,"high":12850,"low":12180,"close":12190,"volume":70989,"rsi_14":25.07,"sma_20":13262.0,"sma_60":12132.0,"sma_120":11479.75},{"date":"2026-05-19","open":12210,"high":12360,"low":11980,"close":12010,"volume":126276,"rsi_14":25.53,"sma_20":13239.0,"sma_60":12121.33,"sma_120":11494.83},{"date":"2026-05-20","open":12010,"high":12130,"low":11500,"close":11610,"volume":54484,"rsi_14":21.53,"sma_20":13199.5,"sma_60":12102.17,"sma_120":11503.5},{"date":"2026-05-21","open":11780,"high":12200,"low":11780,"close":11980,"volume":33336,"rsi_14":18.41,"sma_20":13167.0,"sma_60":12095.83,"sma_120":11517.67},{"date":"2026-05-22","open":12100,"high":12380,"low":11970,"close":12300,"volume":33963,"rsi_14":26.15,"sma_20":13128.0,"sma_60":12096.33,"sma_120":11535.25},{"date":"2026-05-26","open":12300,"high":12750,"low":12190,"close":12190,"volume":46742,"rsi_14":25.53,"sma_20":13045.0,"sma_60":12086.0,"sma_120":11549.17},{"date":"2026-05-27","open":12480,"high":12480,"low":11730,"close":11820,"volume":56345,"rsi_14":25.26,"sma_20":12942.0,"sma_60":12068.83,"sma_120":11559.33},{"date":"2026-05-28","open":11820,"high":12340,"low":11610,"close":12270,"volume":114584,"rsi_14":33.57,"sma_20":12873.5,"sma_60":12066.33,"sma_120":11571.42},{"date":"2026-05-29","open":12370,"high":12370,"low":11850,"close":12000,"volume":77367,"rsi_14":33.41,"sma_20":12788.5,"sma_60":12062.83,"sma_120":11580.5},{"date":"2026-06-01","open":12000,"high":12170,"low":11800,"close":12000,"volume":108230,"rsi_14":35.68,"sma_20":12678.0,"sma_60":12078.5,"sma_120":11588.75},{"date":"2026-06-02","open":12000,"high":12000,"low":11240,"close":11310,"volume":97476,"rsi_14":33.57,"sma_20":12540.0,"sma_60":12071.5,"sma_120":11591.33},{"date":"2026-06-04","open":11580,"high":11790,"low":11150,"close":11560,"volume":54090,"rsi_14":37.61,"sma_20":12415.5,"sma_60":12069.5,"sma_120":11596.92},{"date":"2026-06-05","open":11560,"high":11560,"low":11160,"close":11190,"volume":39713,"rsi_14":30.68,"sma_20":12289.0,"sma_60":12067.5,"sma_120":11599.33},{"date":"2026-06-08","open":11150,"high":11190,"low":10730,"close":10800,"volume":68822,"rsi_14":28.84,"sma_20":12146.0,"sma_60":12058.33,"sma_120":11599.25},{"date":"2026-06-09","open":10800,"high":11500,"low":10800,"close":11240,"volume":61819,"rsi_14":39.7,"sma_20":12037.5,"sma_60":12051.5,"sma_120":11602.67},{"date":"2026-06-10","open":11220,"high":12500,"low":11100,"close":12400,"volume":203617,"rsi_14":53.49,"sma_20":12000.5,"sma_60":12064.0,"sma_120":11614.33},{"date":"2026-06-11","open":12600,"high":12600,"low":11370,"close":11570,"volume":153799,"rsi_14":49.67,"sma_20":11944.0,"sma_60":12068.0,"sma_120":11618.0},{"date":"2026-06-12","open":11690,"high":12200,"low":11570,"close":11970,"volume":116818,"rsi_14":49.92,"sma_20":11909.5,"sma_60":12083.33,"sma_120":11624.33},{"date":"2026-06-15","open":12160,"high":12160,"low":11920,"close":12050,"volume":60898,"rsi_14":47.85,"sma_20":11865.0,"sma_60":12094.67,"sma_120":11631.58},{"date":"2026-06-16","open":12080,"high":12390,"low":11900,"close":12300,"volume":37971,"rsi_14":50.92,"sma_20":11838.0,"sma_60":12105.83,"sma_120":11639.42},{"date":"2026-06-17","open":12490,"high":12600,"low":12300,"close":12310,"volume":44394,"rsi_14":65.73,"sma_20":11938.5,"sma_60":12212.33,"sma_120":11710.17},{"date":"2026-06-18","open":12310,"high":12690,"low":12250,"close":12300,"volume":42040,"rsi_14":50.29,"sma_20":11858.5,"sma_60":12133.33,"sma_120":11657.42},{"date":"2026-06-19","open":12290,"high":12490,"low":11840,"close":11920,"volume":38855,"rsi_14":49.24,"sma_20":11874.0,"sma_60":12144.0,"sma_120":11663.42},{"date":"2026-06-22","open":11850,"high":12000,"low":11650,"close":11750,"volume":18618,"rsi_14":47.7,"sma_20":11862.5,"sma_60":12150.0,"sma_120":11670.25},{"date":"2026-06-23","open":11750,"high":11760,"low":11210,"close":11210,"volume":101950,"rsi_14":49.05,"sma_20":11808.0,"sma_60":12147.17,"sma_120":11671.25},{"date":"2026-06-24","open":11200,"high":11490,"low":11030,"close":11240,"volume":28779,"rsi_14":46.84,"sma_20":11760.5,"sma_60":12142.67,"sma_120":11673.17},{"date":"2026-06-25","open":11250,"high":11510,"low":11010,"close":11060,"volume":47958,"rsi_14":48.67,"sma_20":11722.5,"sma_60":12140.33,"sma_120":11674.17},{"date":"2026-06-26","open":11170,"high":11220,"low":10950,"close":11110,"volume":60288,"rsi_14":53.42,"sma_20":11664.5,"sma_60":12144.17,"sma_120":11675.92},{"date":"2026-06-29","open":11000,"high":11940,"low":11000,"close":11890,"volume":59666,"rsi_14":56.67,"sma_20":11659.0,"sma_60":12167.17,"sma_120":11686.83},{"date":"2026-06-30","open":11760,"high":11980,"low":11510,"close":11540,"volume":25260,"rsi_14":39.41,"sma_20":11636.0,"sma_60":12186.5,"sma_120":11694.83},{"date":"2026-07-01","open":11540,"high":12170,"low":11540,"close":11980,"volume":59198,"rsi_14":55.59,"sma_20":11669.5,"sma_60":12217.17,"sma_120":11707.08},{"date":"2026-07-02","open":11900,"high":13160,"low":11860,"close":12930,"volume":192521,"rsi_14":61.37,"sma_20":11738.0,"sma_60":12254.83,"sma_120":11727.08},{"date":"2026-07-03","open":12800,"high":13700,"low":12800,"close":13670,"volume":206938,"rsi_14":66.6,"sma_20":11862.0,"sma_60":12305.17,"sma_120":11754.42},{"date":"2026-07-06","open":13410,"high":13750,"low":12590,"close":12850,"volume":79914,"rsi_14":55.05,"sma_20":11964.5,"sma_60":12339.0,"sma_120":11774.17},{"date":"2026-07-07","open":12840,"high":13050,"low":12400,"close":12560,"volume":36169,"rsi_14":52.18,"sma_20":12030.5,"sma_60":12360.33,"sma_120":11791.33},{"date":"2026-07-08","open":12560,"high":12720,"low":12100,"close":12570,"volume":55289,"rsi_14":52.36,"sma_20":12039.0,"sma_60":12379.5,"sma_120":11809.92},{"date":"2026-07-09","open":12590,"high":13140,"low":12590,"close":12970,"volume":86700,"rsi_14":59.13,"sma_20":12109.0,"sma_60":12396.67,"sma_120":11833.33},{"date":"2026-07-10","open":12910,"high":13450,"low":12900,"close":13400,"volume":65970,"rsi_14":63.73,"sma_20":12180.5,"sma_60":12424.33,"sma_120":11860.83},{"date":"2026-07-13","open":13450,"high":14170,"low":13100,"close":14040,"volume":236751,"rsi_14":73.16,"sma_20":12280.0,"sma_60":12456.17,"sma_120":11892.75},{"date":"2026-07-14","open":14040,"high":14500,"low":13880,"close":13890,"volume":193296,"rsi_14":71.27,"sma_20":12359.5,"sma_60":12487.33,"sma_120":11923.25},{"date":"2026-07-15","open":13920,"high":14550,"low":13920,"close":14440,"volume":182281,"rsi_14":75.61,"sma_20":12466.0,"sma_60":12524.0,"sma_120":11958.67},{"date":"2026-07-16","open":14500,"high":14500,"low":13440,"close":13520,"volume":90770,"rsi_14":66.13,"sma_20":12527.0,"sma_60":12541.5,"sma_120":11987.0},{"date":"2026-07-20","open":13400,"high":13600,"low":12890,"close":13020,"volume":57799,"rsi_14":57.86,"sma_20":12582.0,"sma_60":12551.83,"sma_120":12010.5},{"date":"2026-07-21","open":13020,"high":13290,"low":12800,"close":13170,"volume":36513,"rsi_14":61.66,"sma_20":12653.0,"sma_60":12560.83,"sma_120":12035.0},{"date":"2026-07-22","open":13400,"high":13900,"low":13100,"close":13160,"volume":78933,"rsi_14":58.99,"sma_20":12750.5,"sma_60":12562.17,"sma_120":12058.58},{"date":"2026-07-23","open":13170,"high":13600,"low":13170,"close":13580,"volume":56848,"rsi_14":55.39,"sma_20":12867.5,"sma_60":12557.67,"sma_120":12085.08},{"date":"2026-07-24","open":13500,"high":13980,"low":13480,"close":13600,"volume":54152,"rsi_14":49.34,"sma_20":12994.5,"sma_60":12553.0,"sma_120":12110.0},{"date":"2026-07-27","open":13670,"high":14130,"low":13630,"close":13670,"volume":69687,"rsi_14":58.99,"sma_20":13122.5,"sma_60":12553.5,"sma_120":12136.42},{"date":"2026-07-28","open":13670,"high":13670,"low":13000,"close":13120,"volume":81594,"rsi_14":55.81,"sma_20":13184.0,"sma_60":12543.83,"sma_120":12158.17},{"date":"2026-07-29","open":13300,"high":13520,"low":12100,"close":12470,"volume":77193,"rsi_14":49.08,"sma_20":13230.5,"sma_60":12514.83,"sma_120":12170.0},{"date":"2026-07-30","open":12470,"high":13300,"low":12410,"close":12990,"volume":51496,"rsi_14":50.18,"sma_20":13281.0,"sma_60":12496.83,"sma_120":12184.42},{"date":"2026-07-31","open":13380,"high":13480,"low":13040,"close":13480,"volume":73894,"rsi_14":50.71,"sma_20":13308.5,"sma_60":12487.33,"sma_120":12207.0},{"date":"2026-08-03","open":13480,"high":13570,"low":13040,"close":13210,"volume":39483,"rsi_14":42.13,"sma_20":13285.5,"sma_60":12478.83,"sma_120":12225.42},{"date":"2026-08-04","open":13110,"high":13350,"low":13040,"close":13100,"volume":34848,"rsi_14":42.45,"sma_20":13298.0,"sma_60":12469.5,"sma_120":12239.83},{"date":"2026-08-05","open":13220,"high":13540,"low":13170,"close":13480,"volume":48981,"rsi_14":40.51,"sma_20":13344.0,"sma_60":12470.67,"sma_120":12256.92},{"date":"2026-08-06","open":13540,"high":13650,"low":13280,"close":13580,"volume":57643,"rsi_14":50.71,"sma_20":13394.5,"sma_60":12478.0,"sma_120":12276.92},{"date":"2026-08-07","open":13690,"high":14140,"low":13580,"close":14090,"volume":89033,"rsi_14":62.59,"sma_20":13450.5,"sma_60":12501.17,"sma_120":12298.25},{"date":"2026-08-10","open":14240,"high":14530,"low":13970,"close":14510,"volume":111672,"rsi_14":64.82,"sma_20":13506.0,"sma_60":12532.0,"sma_120":12320.58},{"date":"2026-08-11","open":14550,"high":16265,"low":14550,"close":15400,"volume":601215,"rsi_14":70.74,"sma_20":13574.0,"sma_60":12573.0,"sma_120":12348.08},{"date":"2026-08-12","open":15300,"high":15380,"low":13900,"close":14150,"volume":241878,"rsi_14":54.57,"sma_20":13587.0,"sma_60":12594.83,"sma_120":12364.33},{"date":"2026-08-13","open":14150,"high":14520,"low":13920,"close":14130,"volume":188263,"rsi_14":54.25,"sma_20":13571.5,"sma_60":12627.17,"sma_120":12379.58},{"date":"2026-08-14","open":14440,"high":14880,"low":14210,"close":14490,"volume":129211,"rsi_14":56.29,"sma_20":13620.0,"sma_60":12668.5,"sma_120":12394.92},{"date":"2026-08-18","open":14630,"high":14630,"low":13830,"close":13910,"volume":58894,"rsi_14":56.03,"sma_20":13664.5,"sma_60":12706.83,"sma_120":12404.5},{"date":"2026-08-19","open":13890,"high":13900,"low":13520,"close":13640,"volume":44546,"rsi_14":59.48,"sma_20":13688.0,"sma_60":12734.5,"sma_120":12415.17},{"date":"2026-08-20","open":13700,"high":13920,"low":13320,"close":13360,"volume":46207,"rsi_14":53.12,"sma_20":13698.0,"sma_60":12752.17,"sma_120":12424.25},{"date":"2026-08-21","open":13550,"high":13550,"low":13010,"close":13050,"volume":33811,"rsi_14":46.26,"sma_20":13671.5,"sma_60":12766.5,"sma_120":12426.25},{"date":"2026-08-24","open":13080,"high":13490,"low":13050,"close":13360,"volume":23920,"rsi_14":51.3,"sma_20":13659.5,"sma_60":12792.17,"sma_120":12430.5},{"date":"2026-08-25","open":13480,"high":14090,"low":13310,"close":13840,"volume":62641,"rsi_14":56.01,"sma_20":13668.0,"sma_60":12818.33,"sma_120":12442.33},{"date":"2026-08-26","open":13900,"high":14190,"low":13720,"close":14150,"volume":25272,"rsi_14":55.5,"sma_20":13719.5,"sma_60":12854.17,"sma_120":12458.5},{"date":"2026-08-27","open":14150,"high":14350,"low":13900,"close":14240,"volume":52131,"rsi_14":55.43,"sma_20":13808.0,"sma_60":12891.5,"sma_120":12485.0},{"date":"2026-08-28","open":14150,"high":14800,"low":14090,"close":14760,"volume":129754,"rsi_14":55.5,"sma_20":13896.5,"sma_60":12949.0,"sma_120":12510.25},{"date":"2026-08-31","open":14630,"high":14970,"low":14450,"close":14620,"volume":76127,"rsi_14":50.95,"sma_20":13953.5,"sma_60":13000.0,"sma_120":12534.75},{"date":"2026-09-01","open":14570,"high":14680,"low":14140,"close":14280,"volume":24170,"rsi_14":39.35,"sma_20":14007.0,"sma_60":13051.5,"sma_120":12559.5},{"date":"2026-09-02","open":14160,"high":14250,"low":13870,"close":13990,"volume":44524,"rsi_14":48.14,"sma_20":14051.5,"sma_60":13104.67,"sma_120":12581.5},{"date":"2026-09-03","open":13990,"high":14340,"low":13890,"close":14080,"volume":33948,"rsi_14":49.43,"sma_20":14081.5,"sma_60":13152.0,"sma_120":12601.75},{"date":"2026-09-04","open":14080,"high":14580,"low":14080,"close":14410,"volume":31366,"rsi_14":49.08,"sma_20":14123.0,"sma_60":13185.5,"sma_120":12624.75},{"date":"2026-09-07","open":14410,"high":14600,"low":14380,"close":14430,"volume":31298,"rsi_14":56.88,"sma_20":14140.0,"sma_60":13233.17,"sma_120":12650.58},{"date":"2026-09-08","open":14530,"high":14630,"low":14170,"close":14250,"volume":25420,"rsi_14":58.27,"sma_20":14127.0,"sma_60":13271.17,"sma_120":12677.25},{"date":"2026-09-09","open":14250,"high":14715,"low":14150,"close":14620,"volume":64941,"rsi_14":66.67,"sma_20":14088.0,"sma_60":13314.0,"sma_120":12704.33},{"date":"2026-09-10","open":14620,"high":15000,"low":14500,"close":14750,"volume":68715,"rsi_14":73.61,"sma_20":14118.0,"sma_60":13354.83,"sma_120":12730.33},{"date":"2026-09-11","open":14780,"high":14970,"low":14630,"close":14690,"volume":23973,"rsi_14":69.85,"sma_20":14146.0,"sma_60":13394.5,"sma_120":12758.42},{"date":"2026-09-14","open":14690,"high":14700,"low":14250,"close":14320,"volume":22754,"rsi_14":57.41,"sma_20":14137.5,"sma_60":13428.17,"sma_120":12780.75},{"date":"2026-09-15","open":14360,"high":14490,"low":13660,"close":14060,"volume":30574,"rsi_14":48.59,"sma_20":14145.0,"sma_60":13463.83,"sma_120":12803.92},{"date":"2026-09-16","open":14140,"high":14220,"low":13610,"close":14020,"volume":19228,"rsi_14":46.5,"sma_20":14164.0,"sma_60":13501.67,"sma_120":12825.83},{"date":"2026-09-17","open":13960,"high":14330,"low":13940,"close":14190,"volume":14733,"rsi_14":39.78,"sma_20":14205.5,"sma_60":13551.33,"sma_120":12849.25},{"date":"2026-09-18","open":14330,"high":14330,"low":14020,"close":14300,"volume":16439,"rsi_14":44.2,"sma_20":14268.0,"sma_60":13602.33,"sma_120":12872.5},{"date":"2026-09-21","open":14330,"high":14330,"low":14070,"close":14200,"volume":20591,"rsi_14":48.41,"sma_20":14310.0,"sma_60":13654.67,"sma_120":12897.5},{"date":"2026-09-22","open":14290,"high":14530,"low":14160,"close":14450,"volume":65113,"rsi_14":59.27,"sma_20":14340.5,"sma_60":13710.33,"sma_120":12927.25},{"date":"2026-09-23","open":14400,"high":15720,"low":14370,"close":15420,"volume":247462,"rsi_14":69.94,"sma_20":14404.0,"sma_60":13769.17,"sma_120":12968.17},{"date":"2026-09-28","open":15480,"high":16420,"low":15410,"close":15640,"volume":313180,"rsi_14":68.92,"sma_20":14474.0,"sma_60":13837.5,"sma_120":13012.0},{"date":"2026-09-29","open":15620,"high":15780,"low":15180,"close":15680,"volume":60443,"rsi_14":69.11,"sma_20":14520.0,"sma_60":13899.17,"sma_120":13058.17},{"date":"2026-09-30","open":15540,"high":15930,"low":15540,"close":15800,"volume":84962,"rsi_14":74.14,"sma_20":14579.0,"sma_60":13947.0,"sma_120":13100.92},{"date":"2026-10-01","open":15770,"high":16090,"low":15670,"close":16050,"volume":82649,"rsi_14":73.14,"sma_20":14667.5,"sma_60":13986.67,"sma_120":13145.92},{"date":"2026-10-02","open":16050,"high":16140,"low":15680,"close":15790,"volume":91008,"rsi_14":66.15,"sma_20":14757.5,"sma_60":14035.67,"sma_120":13187.33},{"date":"2026-10-06","open":15770,"high":15960,"low":15560,"close":15810,"volume":83977,"rsi_14":67.61,"sma_20":14844.0,"sma_60":14089.83,"sma_120":13225.08},{"date":"2026-10-07","open":15810,"high":16290,"low":15400,"close":16180,"volume":87295,"rsi_14":79.25,"sma_20":14932.5,"sma_60":14150.0,"sma_120":13264.75},{"date":"2026-10-08","open":16080,"high":16350,"low":15970,"close":16090,"volume":133129,"rsi_14":83.72,"sma_20":15015.5,"sma_60":14202.0,"sma_120":13299.33},{"date":"2026-10-12","open":16080,"high":16300,"low":15520,"close":15580,"volume":89282,"rsi_14":72.41,"sma_20":15082.0,"sma_60":14238.33,"sma_120":13331.33},{"date":"2026-10-13","open":15600,"high":15880,"low":15240,"close":15720,"volume":127327,"rsi_14":72.17,"sma_20":15137.0,"sma_60":14266.33,"sma_120":13361.25},{"date":"2026-10-14","open":15770,"high":16240,"low":15530,"close":15760,"volume":90483,"rsi_14":71.6,"sma_20":15187.5,"sma_60":14297.5,"sma_120":13392.42},{"date":"2026-10-15","open":15610,"high":15610,"low":14750,"close":15090,"volume":134896,"rsi_14":61.27,"sma_20":15207.5,"sma_60":14308.33,"sma_120":13416.17},{"date":"2026-10-16","open":15120,"high":15250,"low":14680,"close":14860,"volume":97871,"rsi_14":55.22,"sma_20":15234.5,"sma_60":14330.67,"sma_120":13436.08},{"date":"2026-10-19","open":14450,"high":14620,"low":14020,"close":14400,"volume":106600,"rsi_14":35.09,"sma_20":15251.5,"sma_60":14353.67,"sma_120":13452.75},{"date":"2026-10-20","open":14400,"high":14750,"low":14000,"close":14220,"volume":80467,"rsi_14":28.99,"sma_20":15261.5,"sma_60":14371.17,"sma_120":13466.0},{"date":"2026-10-21","open":14600,"high":14680,"low":14150,"close":14580,"volume":77279,"rsi_14":35.14,"sma_20":15281.0,"sma_60":14394.83,"sma_120":13478.5},{"date":"2026-10-22","open":14480,"high":14550,"low":14050,"close":14080,"volume":40697,"rsi_14":28.92,"sma_20":15270.0,"sma_60":14403.17,"sma_120":13480.42},{"date":"2026-10-23","open":14273,"high":14546,"low":13699,"close":13730,"volume":72398,"rsi_14":22.25,"sma_20":15246.5,"sma_60":14405.33,"sma_120":13479.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.97,"pbr":0.38,"ttm_eps":null,"close":10150.1396},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.71,"pbr":0.34,"ttm_eps":null,"close":9300.2236},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.16,"pbr":0.29,"ttm_eps":null,"close":8226.1377},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.03,"pbr":0.31,"ttm_eps":null,"close":8750.7891},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.27,"pbr":0.34,"ttm_eps":null,"close":9651.6055},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.98,"pbr":0.31,"ttm_eps":null,"close":9057.6611},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.4,"pbr":0.36,"ttm_eps":null,"close":10580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.7,"pbr":0.35,"ttm_eps":null,"close":10510.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.81,"pbr":0.37,"ttm_eps":null,"close":11540.0}],"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":"한국알콜","phase":"above-fold","symbol_resolved":true}