{"status":"ok","report":{"price_analysis":{"current":7180.0,"change_1d":-0.1,"change_7d":-1.2,"change_30d":-6.4,"high_30d":7770.0,"low_30d":7080.0,"position_in_range":14.0,"support":7149.0,"resistance":7701.0},"summary":"무학(033920)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2043.01억. 현재가 7,170원, 전일 대비 -0.3%, 30일 -6.4%. PER 6.1배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.85만, 기관 순매도 8664.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.1배입니다. ROE 4.1%입니다. 시가총액 2043.01억. 매출 1412.85억, 영업이익 61.46억.","grade":"C","comment":"PER 6.09배, ROE 4.11%","per":6.1,"pbr":0.33,"roe":4.11,"eps":1176.58,"revenue":141285342524.0,"operating_income":6146378089.0,"net_income":33532489905.0,"market_cap":204586158920,"profit_margin":23.73,"roa":3.26,"operating_margin":4.35,"gross_margin":46.94,"debt_ratio":0.25766137172384235,"total_assets":782506026312.0,"total_equity":622191349679.0,"total_debt":160314676633.0,"dividend_yield":6.26,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-103.94)가 시그널선(-93.96)을 하회합니다(데드크로스). 현재가가 SMA20(7361)과 SMA60(7560) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7140~7582 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.467532467532465,"macd":-103.9431482548789,"macd_signal":-93.96428033323484,"sma_20":7361.0,"sma_60":7560.0,"bb_upper":7582.440736992993,"bb_lower":7139.559263007007,"atr_14":187.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.85만, 기관 순매수 -8664.00. 30일 누적: 외국인 -9.16만, 기관 -2.74만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-18506.0,"institutional_flow":-8664.0,"data":[{"date":"2026-10-22","foreign_net":37.0,"institution_net":-7514.0,"retail_net":7477.0},{"date":"2026-10-21","foreign_net":-8905.0,"institution_net":-2381.0,"retail_net":11286.0},{"date":"2026-10-20","foreign_net":-3828.0,"institution_net":-298.0,"retail_net":4126.0},{"date":"2026-10-19","foreign_net":-1097.0,"institution_net":1288.0,"retail_net":-191.0},{"date":"2026-10-16","foreign_net":-4713.0,"institution_net":241.0,"retail_net":4472.0},{"date":"2026-10-15","foreign_net":4226.0,"institution_net":7327.0,"retail_net":-11553.0},{"date":"2026-10-14","foreign_net":-153.0,"institution_net":-603.0,"retail_net":756.0},{"date":"2026-10-13","foreign_net":-451.0,"institution_net":-635.0,"retail_net":1086.0},{"date":"2026-10-12","foreign_net":3568.0,"institution_net":2898.0,"retail_net":-6466.0},{"date":"2026-10-08","foreign_net":1627.0,"institution_net":1732.0,"retail_net":-3359.0},{"date":"2026-10-07","foreign_net":-39.0,"institution_net":-1201.0,"retail_net":1240.0},{"date":"2026-10-06","foreign_net":-7273.0,"institution_net":1188.0,"retail_net":6085.0},{"date":"2026-10-02","foreign_net":-2193.0,"institution_net":256.0,"retail_net":1937.0},{"date":"2026-10-01","foreign_net":-2939.0,"institution_net":7.0,"retail_net":2932.0},{"date":"2026-09-30","foreign_net":-6313.0,"institution_net":-1.0,"retail_net":6314.0},{"date":"2026-09-29","foreign_net":-16065.0,"institution_net":-3574.0,"retail_net":19639.0},{"date":"2026-09-28","foreign_net":4054.0,"institution_net":-7146.0,"retail_net":3092.0},{"date":"2026-09-23","foreign_net":-4659.0,"institution_net":-3629.0,"retail_net":8288.0},{"date":"2026-09-22","foreign_net":-4073.0,"institution_net":-4393.0,"retail_net":8466.0},{"date":"2026-09-21","foreign_net":-19331.0,"institution_net":-3565.0,"retail_net":22896.0},{"date":"2026-09-18","foreign_net":-3366.0,"institution_net":-3192.0,"retail_net":6558.0},{"date":"2026-09-17","foreign_net":-3229.0,"institution_net":-2929.0,"retail_net":6158.0},{"date":"2026-09-16","foreign_net":-3719.0,"institution_net":3606.0,"retail_net":113.0},{"date":"2026-09-15","foreign_net":-5740.0,"institution_net":-1164.0,"retail_net":6904.0},{"date":"2026-09-14","foreign_net":-1073.0,"institution_net":828.0,"retail_net":245.0},{"date":"2026-09-11","foreign_net":-295.0,"institution_net":-10.0,"retail_net":305.0},{"date":"2026-09-10","foreign_net":-4007.0,"institution_net":-4.0,"retail_net":4011.0},{"date":"2026-09-09","foreign_net":-489.0,"institution_net":-2570.0,"retail_net":3059.0},{"date":"2026-09-08","foreign_net":-1490.0,"institution_net":-2307.0,"retail_net":3797.0},{"date":"2026-09-07","foreign_net":356.0,"institution_net":301.0,"retail_net":-657.0}],"periods":{"d1":{"foreign_net":37.0,"institution_net":-7514.0,"retail_net":7477.0},"d3":{"foreign_net":-12696.0,"institution_net":-10193.0,"retail_net":22889.0},"d7":{"foreign_net":-14433.0,"institution_net":-1940.0,"retail_net":16373.0},"d14":{"foreign_net":-22133.0,"institution_net":2305.0,"retail_net":19828.0},"d30":{"foreign_net":-91572.0,"institution_net":-27444.0,"retail_net":119016.0}}},"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 6.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-69.5,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":23.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 0.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.41,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":6.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"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":46.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":4.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":23.73,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.1,"current_pbr":0.33,"per_5y_high":8.45,"per_5y_low":2.94,"per_5y_avg":4.64,"per_percentile":77.8,"pbr_5y_high":0.53,"pbr_5y_low":0.34,"pbr_5y_avg":0.42,"pbr_percentile":0.0,"per_5y_median":4.23,"pbr_5y_median":0.43,"history":[{"quarter":"2024-Q2","per":3.27,"pbr":0.35},{"quarter":"2024-Q3","per":2.94,"pbr":0.34},{"quarter":"2024-Q4","per":3.35,"pbr":0.36},{"quarter":"2025-Q1","per":3.83,"pbr":0.36},{"quarter":"2025-Q2","per":4.31,"pbr":0.44},{"quarter":"2025-Q3","per":4.23,"pbr":0.46},{"quarter":"2025-Q4","per":5.07,"pbr":0.53},{"quarter":"2026-Q1","per":8.45,"pbr":0.49},{"quarter":"2026-Q2","per":6.34,"pbr":0.43},{"quarter":"현재","per":6.1,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5494.4229,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5312.3447,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5698.605,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5815.8228,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7243.2212,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7672.6357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8951.4082,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8158.9419,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7460.0,"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":"Consumer Defensive","industry":"BEVERAGES - WINERIES & DISTILLERIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.27,"eps":1678.44,"close":5494.42,"source":"reported"},{"date":"2024-07","per":3.17,"eps":1678.44,"close":5321.37,"source":"reported"},{"date":"2024-08","per":3.14,"eps":1678.44,"close":5278.11,"source":"reported"},{"date":"2024-09","per":2.94,"eps":1805.4,"close":5312.34,"source":"reported"},{"date":"2024-10","per":2.82,"eps":1805.4,"close":5100.2,"source":"reported"},{"date":"2024-11","per":2.99,"eps":1805.4,"close":5391.9,"source":"reported"},{"date":"2024-12","per":3.35,"eps":1699.01,"close":5698.6,"source":"reported"},{"date":"2025-01","per":3.28,"eps":1699.01,"close":5572.37,"source":"reported"},{"date":"2025-02","per":3.36,"eps":1699.01,"close":5716.64,"source":"reported"},{"date":"2025-03","per":3.83,"eps":1520.17,"close":5815.82,"source":"reported"},{"date":"2025-04","per":4.32,"eps":1520.17,"close":6573.23,"source":"reported"},{"date":"2025-05","per":4.71,"eps":1520.17,"close":7159.32,"source":"reported"},{"date":"2025-06","per":4.31,"eps":1682.32,"close":7243.22,"source":"reported"},{"date":"2025-07","per":4.28,"eps":1682.32,"close":7196.61,"source":"reported"},{"date":"2025-08","per":4.3,"eps":1682.32,"close":7233.9,"source":"reported"},{"date":"2025-09","per":4.23,"eps":1814.42,"close":7672.64,"source":"reported"},{"date":"2025-10","per":4.49,"eps":1814.42,"close":8146.25,"source":"reported"},{"date":"2025-11","per":4.25,"eps":1814.42,"close":7720.0,"source":"reported"},{"date":"2025-12","per":5.07,"eps":1765.67,"close":8951.41,"source":"reported"},{"date":"2026-01","per":4.75,"eps":1765.67,"close":8392.54,"source":"reported"},{"date":"2026-02","per":5.19,"eps":1765.67,"close":9166.72,"source":"reported"},{"date":"2026-03","per":8.45,"eps":966.08,"close":8158.94,"source":"reported"},{"date":"2026-04","per":9.01,"eps":966.08,"close":8706.78,"source":"reported"},{"date":"2026-05","per":7.55,"eps":966.08,"close":7298.05,"source":"reported"},{"date":"2026-06","per":6.34,"eps":1176.58,"close":7460.0,"source":"reported"},{"date":"2026-07","per":6.28,"eps":1176.58,"close":7390.0,"source":"reported"},{"date":"2026-08","per":6.75,"eps":1176.58,"close":7940.0,"source":"reported"},{"date":"2026-09","per":6.34,"eps":1176.58,"close":7460.0,"source":"reported"},{"date":"2026-10","per":6.06,"eps":1176.58,"close":7130.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.79,"std":1.65,"upper_1sd":6.43,"lower_1sd":3.14,"current":6.06,"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":6.26,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 38%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":38.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.26,"summary":"배당수익률 6.26%","metrics":[{"name":"배당수익률","value":6.26,"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":"6.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:37.904868+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.04105623856741025,"dividend_yield":null,"eps":896.31,"revenue":37902358508.0,"operating_income":2410797597.0,"net_income":25544836487.0,"market_cap":null,"profit_margin":0.6739642991242428,"operating_margin":0.06360547712330768,"roa":0.03264490703975076,"gross_margin":0.4694153599239656,"total_equity":622191349679.0,"total_assets":782506026312.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.12,"pbr":0.4,"roe":-0.019356133333849772,"dividend_yield":6.26,"eps":-407.86,"revenue":35689393411.0,"operating_income":658837880.0,"net_income":-11624116679.0,"market_cap":257600000000.0,"profit_margin":-0.3257022764476931,"operating_margin":0.018460327201776885,"roa":-0.015643013897651815,"gross_margin":0.4546083610095572,"total_equity":600539192333.0,"total_assets":743086770558.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.015512806921149584,"dividend_yield":null,"eps":333.88,"revenue":34866425571.0,"operating_income":2161404511.0,"net_income":9515575170.0,"market_cap":null,"profit_margin":0.27291513294424247,"operating_margin":0.06199099780385113,"roa":0.013217583519400779,"gross_margin":0.4370069721937084,"total_equity":613401250874.0,"total_assets":719917915104.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016770842796077778,"dividend_yield":null,"eps":354.25,"revenue":32827165034.0,"operating_income":915338101.0,"net_income":10096194927.0,"market_cap":null,"profit_margin":0.307556102287331,"operating_margin":0.027883556196581675,"roa":0.014278686854535972,"gross_margin":0.4333578893354279,"total_equity":602008798828.0,"total_assets":707081472537.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03264753227719308,"dividend_yield":null,"eps":685.81,"revenue":38745908204.0,"operating_income":4157490938.0,"net_income":19545671348.0,"market_cap":null,"profit_margin":0.5044576899602051,"operating_margin":0.1073014191875568,"roa":0.02688807098853977,"gross_margin":0.4585211996957634,"total_equity":598687557211.0,"total_assets":726927244291.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019272226630494785,"dividend_yield":null,"eps":391.73,"revenue":37390896260.0,"operating_income":3000906807.0,"net_income":11164206095.0,"market_cap":null,"profit_margin":0.2985808635708803,"operating_margin":0.08025768588516846,"roa":0.015968066536522704,"gross_margin":0.4574038471309968,"total_equity":579289892603.0,"total_assets":699158290045.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019076567430607667,"dividend_yield":null,"eps":382.63,"revenue":37127466018.0,"operating_income":4178263135.0,"net_income":10905078863.0,"market_cap":null,"profit_margin":0.2937199877231869,"operating_margin":0.11253833302208963,"roa":0.016026338374284285,"gross_margin":0.447152289654006,"total_equity":571647855552.0,"total_assets":680447311689.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01122312463674119,"dividend_yield":null,"eps":222.15,"revenue":36400551075.0,"operating_income":2331235503.0,"net_income":6331241013.0,"market_cap":null,"profit_margin":0.17393255942623115,"operating_margin":0.0640439618124655,"roa":0.009294984158187579,"gross_margin":0.4329857683892221,"total_equity":564124628205.0,"total_assets":681145971338.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026589180295473844,"dividend_yield":null,"eps":523.66,"revenue":40200300112.0,"operating_income":5156159055.0,"net_income":14924450380.0,"market_cap":null,"profit_margin":0.3712522130038769,"operating_margin":0.12826170552544855,"roa":0.022617602771932033,"gross_margin":0.4472094759967597,"total_equity":561297874329.0,"total_assets":659859956446.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029576453580367586,"dividend_yield":null,"eps":570.57,"revenue":38330934046.0,"operating_income":5210205491.0,"net_income":16261159107.0,"market_cap":null,"profit_margin":0.42423070326137596,"operating_margin":0.13592691179263625,"roa":0.02491770856675648,"gross_margin":0.44181517618841487,"total_equity":549800842850.0,"total_assets":652594481689.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025826841822469672,"dividend_yield":null,"eps":489.02,"revenue":34980318472.0,"operating_income":4199155577.0,"net_income":13937153545.0,"market_cap":null,"profit_margin":0.3984284350114192,"operating_margin":0.12004337754561081,"roa":0.021799708547811034,"gross_margin":0.42571609912357006,"total_equity":539638320504.0,"total_assets":639327517358.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005159112610318001,"dividend_yield":null,"eps":95.19,"revenue":35759224400.0,"operating_income":2516322992.0,"net_income":2712795476.0,"market_cap":null,"profit_margin":0.07586281642059328,"operating_margin":0.07036850027429566,"roa":0.004339902096277142,"gross_margin":0.3943736663930552,"total_equity":525825986154.0,"total_assets":625082182920.0}],"current_price":7180.0,"change_pct":-0.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23000.0},{"date":"2016-10-25","close":23000.0},{"date":"2016-10-26","close":22600.0},{"date":"2016-10-27","close":23300.0},{"date":"2016-10-28","close":23300.0},{"date":"2016-10-31","close":22750.0},{"date":"2016-11-01","close":22700.0},{"date":"2016-11-02","close":22200.0},{"date":"2016-11-03","close":22600.0},{"date":"2016-11-04","close":23050.0},{"date":"2016-11-07","close":23000.0},{"date":"2016-11-08","close":23250.0},{"date":"2016-11-09","close":22850.0},{"date":"2016-11-10","close":23800.0},{"date":"2016-11-11","close":24050.0},{"date":"2016-11-14","close":24750.0},{"date":"2016-11-15","close":24700.0},{"date":"2016-11-16","close":24750.0},{"date":"2016-11-17","close":24750.0},{"date":"2016-11-18","close":24450.0},{"date":"2016-11-21","close":23550.0},{"date":"2016-11-22","close":23100.0},{"date":"2016-11-23","close":22500.0},{"date":"2016-11-24","close":21950.0},{"date":"2016-11-25","close":21950.0},{"date":"2016-11-28","close":21400.0},{"date":"2016-11-29","close":22000.0},{"date":"2016-11-30","close":21950.0},{"date":"2016-12-01","close":21400.0},{"date":"2016-12-02","close":21750.0},{"date":"2016-12-05","close":21600.0},{"date":"2016-12-06","close":21850.0},{"date":"2016-12-07","close":22700.0},{"date":"2016-12-08","close":23500.0},{"date":"2016-12-09","close":22750.0},{"date":"2016-12-12","close":23350.0},{"date":"2016-12-13","close":24050.0},{"date":"2016-12-14","close":23500.0},{"date":"2016-12-15","close":23500.0},{"date":"2016-12-16","close":23500.0},{"date":"2016-12-19","close":23350.0},{"date":"2016-12-20","close":22800.0},{"date":"2016-12-21","close":22750.0},{"date":"2016-12-22","close":23000.0},{"date":"2016-12-23","close":23300.0},{"date":"2016-12-26","close":23250.0},{"date":"2016-12-27","close":23750.0},{"date":"2016-12-28","close":23200.0},{"date":"2016-12-29","close":22850.0},{"date":"2017-01-02","close":22500.0},{"date":"2017-01-03","close":22200.0},{"date":"2017-01-04","close":22350.0},{"date":"2017-01-05","close":22450.0},{"date":"2017-01-06","close":22600.0},{"date":"2017-01-09","close":22300.0},{"date":"2017-01-10","close":22400.0},{"date":"2017-01-11","close":22100.0},{"date":"2017-01-12","close":22350.0},{"date":"2017-01-13","close":22600.0},{"date":"2017-01-16","close":22650.0},{"date":"2017-01-17","close":22950.0},{"date":"2017-01-18","close":23300.0},{"date":"2017-01-19","close":23000.0},{"date":"2017-01-20","close":23250.0},{"date":"2017-01-23","close":23050.0},{"date":"2017-01-24","close":22850.0},{"date":"2017-01-25","close":22550.0},{"date":"2017-01-26","close":22500.0},{"date":"2017-01-31","close":22900.0},{"date":"2017-02-01","close":23200.0},{"date":"2017-02-02","close":23100.0},{"date":"2017-02-03","close":22800.0},{"date":"2017-02-06","close":22950.0},{"date":"2017-02-07","close":23000.0},{"date":"2017-02-08","close":22850.0},{"date":"2017-02-09","close":22750.0},{"date":"2017-02-10","close":23600.0},{"date":"2017-02-13","close":23400.0},{"date":"2017-02-14","close":23200.0},{"date":"2017-02-15","close":23200.0},{"date":"2017-02-16","close":22750.0},{"date":"2017-02-17","close":22800.0},{"date":"2017-02-20","close":22500.0},{"date":"2017-02-21","close":22850.0},{"date":"2017-02-22","close":22850.0},{"date":"2017-02-23","close":22800.0},{"date":"2017-02-24","close":23250.0},{"date":"2017-02-27","close":23650.0},{"date":"2017-02-28","close":23400.0},{"date":"2017-03-02","close":23250.0},{"date":"2017-03-03","close":22950.0},{"date":"2017-03-06","close":23100.0},{"date":"2017-03-07","close":23100.0},{"date":"2017-03-08","close":23200.0},{"date":"2017-03-09","close":23650.0},{"date":"2017-03-10","close":23250.0},{"date":"2017-03-13","close":22950.0},{"date":"2017-03-14","close":22750.0},{"date":"2017-03-15","close":22550.0},{"date":"2017-03-16","close":22800.0},{"date":"2017-03-17","close":22900.0},{"date":"2017-03-20","close":23000.0},{"date":"2017-03-21","close":22800.0},{"date":"2017-03-22","close":22750.0},{"date":"2017-03-23","close":22650.0},{"date":"2017-03-24","close":23200.0},{"date":"2017-03-27","close":23200.0},{"date":"2017-03-28","close":23000.0},{"date":"2017-03-29","close":23100.0},{"date":"2017-03-30","close":23100.0},{"date":"2017-03-31","close":23150.0},{"date":"2017-04-03","close":23200.0},{"date":"2017-04-04","close":24000.0},{"date":"2017-04-05","close":23500.0},{"date":"2017-04-06","close":23600.0},{"date":"2017-04-07","close":23350.0},{"date":"2017-04-10","close":22750.0},{"date":"2017-04-11","close":22950.0},{"date":"2017-04-12","close":22900.0},{"date":"2017-04-13","close":23750.0},{"date":"2017-04-14","close":23550.0},{"date":"2017-04-17","close":23700.0},{"date":"2017-04-18","close":24100.0},{"date":"2017-04-19","close":24250.0},{"date":"2017-04-20","close":24200.0},{"date":"2017-04-21","close":23650.0},{"date":"2017-04-24","close":23350.0},{"date":"2017-04-25","close":23600.0},{"date":"2017-04-26","close":23500.0},{"date":"2017-04-27","close":23250.0},{"date":"2017-04-28","close":23000.0},{"date":"2017-05-02","close":23050.0},{"date":"2017-05-04","close":23150.0},{"date":"2017-05-08","close":23400.0},{"date":"2017-05-10","close":23550.0},{"date":"2017-05-11","close":23900.0},{"date":"2017-05-12","close":23200.0},{"date":"2017-05-15","close":23350.0},{"date":"2017-05-16","close":25500.0},{"date":"2017-05-17","close":25450.0},{"date":"2017-05-18","close":26450.0},{"date":"2017-05-19","close":26000.0},{"date":"2017-05-22","close":24800.0},{"date":"2017-05-23","close":24900.0},{"date":"2017-05-24","close":25050.0},{"date":"2017-05-25","close":25400.0},{"date":"2017-05-26","close":25250.0},{"date":"2017-05-29","close":24750.0},{"date":"2017-05-30","close":24950.0},{"date":"2017-05-31","close":25350.0},{"date":"2017-06-01","close":25350.0},{"date":"2017-06-02","close":25300.0},{"date":"2017-06-05","close":25250.0},{"date":"2017-06-07","close":25200.0},{"date":"2017-06-08","close":25000.0},{"date":"2017-06-09","close":24450.0},{"date":"2017-06-12","close":24300.0},{"date":"2017-06-13","close":24200.0},{"date":"2017-06-14","close":24000.0},{"date":"2017-06-15","close":24100.0},{"date":"2017-06-16","close":23800.0},{"date":"2017-06-19","close":23950.0},{"date":"2017-06-20","close":24000.0},{"date":"2017-06-21","close":23950.0},{"date":"2017-06-22","close":24000.0},{"date":"2017-06-23","close":24050.0},{"date":"2017-06-26","close":24250.0},{"date":"2017-06-27","close":24350.0},{"date":"2017-06-28","close":24400.0},{"date":"2017-06-29","close":24350.0},{"date":"2017-06-30","close":23750.0},{"date":"2017-07-03","close":22900.0},{"date":"2017-07-04","close":22950.0},{"date":"2017-07-05","close":23050.0},{"date":"2017-07-06","close":23250.0},{"date":"2017-07-07","close":22800.0},{"date":"2017-07-10","close":22450.0},{"date":"2017-07-11","close":22650.0},{"date":"2017-07-12","close":22600.0},{"date":"2017-07-13","close":22450.0},{"date":"2017-07-14","close":23100.0},{"date":"2017-07-17","close":22600.0},{"date":"2017-07-18","close":22500.0},{"date":"2017-07-19","close":23300.0},{"date":"2017-07-20","close":23050.0},{"date":"2017-07-21","close":22700.0},{"date":"2017-07-24","close":22800.0},{"date":"2017-07-25","close":22650.0},{"date":"2017-07-26","close":22900.0},{"date":"2017-07-27","close":23100.0},{"date":"2017-07-28","close":23200.0},{"date":"2017-07-31","close":22700.0},{"date":"2017-08-01","close":22550.0},{"date":"2017-08-02","close":22500.0},{"date":"2017-08-03","close":21950.0},{"date":"2017-08-04","close":21850.0},{"date":"2017-08-07","close":21800.0},{"date":"2017-08-08","close":21750.0},{"date":"2017-08-09","close":22050.0},{"date":"2017-08-10","close":21750.0},{"date":"2017-08-11","close":21750.0},{"date":"2017-08-14","close":21850.0},{"date":"2017-08-16","close":21500.0},{"date":"2017-08-17","close":20700.0},{"date":"2017-08-18","close":20950.0},{"date":"2017-08-21","close":20900.0},{"date":"2017-08-22","close":20700.0},{"date":"2017-08-23","close":20500.0},{"date":"2017-08-24","close":20600.0},{"date":"2017-08-25","close":20200.0},{"date":"2017-08-28","close":20150.0},{"date":"2017-08-29","close":20050.0},{"date":"2017-08-30","close":20200.0},{"date":"2017-08-31","close":20000.0},{"date":"2017-09-01","close":19700.0},{"date":"2017-09-04","close":19400.0},{"date":"2017-09-05","close":19300.0},{"date":"2017-09-06","close":19300.0},{"date":"2017-09-07","close":19350.0},{"date":"2017-09-08","close":19300.0},{"date":"2017-09-11","close":18900.0},{"date":"2017-09-12","close":19150.0},{"date":"2017-09-13","close":18600.0},{"date":"2017-09-14","close":18800.0},{"date":"2017-09-15","close":18500.0},{"date":"2017-09-18","close":18150.0},{"date":"2017-09-19","close":18250.0},{"date":"2017-09-20","close":18250.0},{"date":"2017-09-21","close":18000.0},{"date":"2017-09-22","close":17800.0},{"date":"2017-09-25","close":17300.0},{"date":"2017-09-26","close":17900.0},{"date":"2017-09-27","close":18350.0},{"date":"2017-09-28","close":18350.0},{"date":"2017-09-29","close":18150.0},{"date":"2017-10-10","close":17800.0},{"date":"2017-10-11","close":17800.0},{"date":"2017-10-12","close":18000.0},{"date":"2017-10-13","close":18350.0},{"date":"2017-10-16","close":18600.0},{"date":"2017-10-17","close":18700.0},{"date":"2017-10-18","close":18350.0},{"date":"2017-10-19","close":18400.0},{"date":"2017-10-20","close":19200.0},{"date":"2017-10-23","close":18950.0},{"date":"2017-10-24","close":19050.0},{"date":"2017-10-25","close":19000.0},{"date":"2017-10-26","close":18800.0},{"date":"2017-10-27","close":18850.0},{"date":"2017-10-30","close":18200.0},{"date":"2017-10-31","close":18150.0},{"date":"2017-11-01","close":18100.0},{"date":"2017-11-02","close":17950.0},{"date":"2017-11-03","close":18300.0},{"date":"2017-11-06","close":18300.0},{"date":"2017-11-07","close":18350.0},{"date":"2017-11-08","close":18350.0},{"date":"2017-11-09","close":18250.0},{"date":"2017-11-10","close":18200.0},{"date":"2017-11-13","close":18450.0},{"date":"2017-11-14","close":18500.0},{"date":"2017-11-15","close":18100.0},{"date":"2017-11-16","close":18150.0},{"date":"2017-11-17","close":18500.0},{"date":"2017-11-20","close":19500.0},{"date":"2017-11-21","close":19400.0},{"date":"2017-11-22","close":19150.0},{"date":"2017-11-23","close":19650.0},{"date":"2017-11-24","close":19350.0},{"date":"2017-11-27","close":19450.0},{"date":"2017-11-28","close":19350.0},{"date":"2017-11-29","close":19600.0},{"date":"2017-11-30","close":19950.0},{"date":"2017-12-01","close":19600.0},{"date":"2017-12-04","close":19350.0},{"date":"2017-12-05","close":19950.0},{"date":"2017-12-06","close":19750.0},{"date":"2017-12-07","close":19500.0},{"date":"2017-12-08","close":18950.0},{"date":"2017-12-11","close":18900.0},{"date":"2017-12-12","close":18650.0},{"date":"2017-12-13","close":18900.0},{"date":"2017-12-14","close":18100.0},{"date":"2017-12-15","close":18650.0},{"date":"2017-12-18","close":18350.0},{"date":"2017-12-19","close":18200.0},{"date":"2017-12-20","close":18700.0},{"date":"2017-12-21","close":19100.0},{"date":"2017-12-22","close":19650.0},{"date":"2017-12-26","close":19650.0},{"date":"2017-12-27","close":19750.0},{"date":"2017-12-28","close":19650.0},{"date":"2018-01-02","close":13766.8096},{"date":"2018-01-03","close":13521.5996},{"date":"2018-01-04","close":13206.3271},{"date":"2018-01-05","close":13241.3574},{"date":"2018-01-08","close":13101.2373},{"date":"2018-01-09","close":13101.2373},{"date":"2018-01-10","close":13486.5693},{"date":"2018-01-11","close":13801.8398},{"date":"2018-01-12","close":13731.7803},{"date":"2018-01-15","close":13836.8701},{"date":"2018-01-16","close":13451.5391},{"date":"2018-01-17","close":13521.5996},{"date":"2018-01-18","close":13521.5996},{"date":"2018-01-19","close":13626.6895},{"date":"2018-01-22","close":13871.9014},{"date":"2018-01-23","close":14572.5},{"date":"2018-01-24","close":14782.6787},{"date":"2018-01-25","close":14572.5},{"date":"2018-01-26","close":14782.6787},{"date":"2018-01-29","close":14572.5},{"date":"2018-01-30","close":14222.1992},{"date":"2018-01-31","close":13906.9316},{"date":"2018-02-01","close":14152.1387},{"date":"2018-02-02","close":14152.1387},{"date":"2018-02-05","close":14012.0225},{"date":"2018-02-06","close":13976.9912},{"date":"2018-02-07","close":13801.8398},{"date":"2018-02-08","close":14012.0225},{"date":"2018-02-09","close":14537.4697},{"date":"2018-02-12","close":14152.1387},{"date":"2018-02-13","close":13906.9316},{"date":"2018-02-14","close":13766.8096},{"date":"2018-02-19","close":14012.0225},{"date":"2018-02-20","close":13661.7197},{"date":"2018-02-21","close":13556.6279},{"date":"2018-02-22","close":13206.3271},{"date":"2018-02-23","close":13416.5078},{"date":"2018-02-26","close":13346.4482},{"date":"2018-02-27","close":13311.4209},{"date":"2018-02-28","close":13101.2373},{"date":"2018-03-02","close":12891.0557},{"date":"2018-03-05","close":12575.7871},{"date":"2018-03-06","close":12400.6387},{"date":"2018-03-07","close":11980.2773},{"date":"2018-03-08","close":11945.2471},{"date":"2018-03-09","close":12190.458},{"date":"2018-03-12","close":12295.5469},{"date":"2018-03-13","close":12190.458},{"date":"2018-03-14","close":12260.5186},{"date":"2018-03-15","close":12400.6387},{"date":"2018-03-16","close":12225.4873},{"date":"2018-03-19","close":11980.2773},{"date":"2018-03-20","close":12260.5186},{"date":"2018-03-21","close":12295.5469},{"date":"2018-03-22","close":12295.5469},{"date":"2018-03-23","close":12050.3379},{"date":"2018-03-26","close":12085.3672},{"date":"2018-03-27","close":12190.458},{"date":"2018-03-28","close":12260.5186},{"date":"2018-03-29","close":12085.3672},{"date":"2018-03-30","close":12190.458},{"date":"2018-04-02","close":12260.5186},{"date":"2018-04-03","close":12120.3975},{"date":"2018-04-04","close":12120.3975},{"date":"2018-04-05","close":12190.458},{"date":"2018-04-06","close":12435.667},{"date":"2018-04-09","close":12505.7275},{"date":"2018-04-10","close":12365.6074},{"date":"2018-04-11","close":12295.5469},{"date":"2018-04-12","close":12330.5762},{"date":"2018-04-13","close":12085.3672},{"date":"2018-04-16","close":11980.2773},{"date":"2018-04-17","close":11980.2773},{"date":"2018-04-18","close":11945.2471},{"date":"2018-04-19","close":11910.2158},{"date":"2018-04-20","close":11840.1582},{"date":"2018-04-23","close":11980.2773},{"date":"2018-04-24","close":12190.458},{"date":"2018-04-25","close":12120.3975},{"date":"2018-04-26","close":11910.2158},{"date":"2018-04-27","close":11840.1582},{"date":"2018-04-30","close":11875.1855},{"date":"2018-05-02","close":12015.3066},{"date":"2018-05-03","close":11980.2773},{"date":"2018-05-04","close":11910.2158},{"date":"2018-05-08","close":11840.1582},{"date":"2018-05-09","close":11700.0361},{"date":"2018-05-10","close":11910.2158},{"date":"2018-05-11","close":11735.0664},{"date":"2018-05-14","close":11770.0947},{"date":"2018-05-15","close":11735.0664},{"date":"2018-05-16","close":11419.7949},{"date":"2018-05-17","close":11454.8262},{"date":"2018-05-18","close":11524.8857},{"date":"2018-05-21","close":11454.8262},{"date":"2018-05-23","close":11384.7646},{"date":"2018-05-24","close":11524.8857},{"date":"2018-05-25","close":11244.6455},{"date":"2018-05-28","close":11279.6777},{"date":"2018-05-29","close":11279.6777},{"date":"2018-05-30","close":11104.5234},{"date":"2018-05-31","close":11594.9463},{"date":"2018-06-01","close":11349.7354},{"date":"2018-06-04","close":11594.9463},{"date":"2018-06-05","close":11770.0947},{"date":"2018-06-07","close":11770.0947},{"date":"2018-06-08","close":11489.8564},{"date":"2018-06-11","close":11770.0947},{"date":"2018-06-12","close":11594.9463},{"date":"2018-06-14","close":11419.7949},{"date":"2018-06-15","close":11980.2773},{"date":"2018-06-18","close":11629.9756},{"date":"2018-06-19","close":11174.585},{"date":"2018-06-20","close":11069.4971},{"date":"2018-06-21","close":10684.165},{"date":"2018-06-22","close":10649.1338},{"date":"2018-06-25","close":10544.0439},{"date":"2018-06-26","close":10649.1338},{"date":"2018-06-27","close":10754.2266},{"date":"2018-06-28","close":10719.1973},{"date":"2018-06-29","close":10614.1055},{"date":"2018-07-02","close":10544.0439},{"date":"2018-07-03","close":10333.8633},{"date":"2018-07-04","close":10333.8633},{"date":"2018-07-05","close":10228.7744},{"date":"2018-07-06","close":10789.2539},{"date":"2018-07-09","close":10544.0439},{"date":"2018-07-10","close":10438.9541},{"date":"2018-07-11","close":10123.6836},{"date":"2018-07-12","close":10228.7744},{"date":"2018-07-13","close":10333.8633},{"date":"2018-07-16","close":10158.7158},{"date":"2018-07-17","close":10368.8955},{"date":"2018-07-18","close":9948.5352},{"date":"2018-07-19","close":9948.5352},{"date":"2018-07-20","close":9878.4727},{"date":"2018-07-23","close":9843.4443},{"date":"2018-07-24","close":9738.3545},{"date":"2018-07-25","close":9703.3232},{"date":"2018-07-26","close":9913.502},{"date":"2018-07-27","close":9913.502},{"date":"2018-07-30","close":9948.5352},{"date":"2018-07-31","close":10614.1055},{"date":"2018-08-01","close":10544.0439},{"date":"2018-08-02","close":10193.7461},{"date":"2018-08-03","close":10228.7744},{"date":"2018-08-06","close":10228.7744},{"date":"2018-08-07","close":10228.7744},{"date":"2018-08-08","close":10193.7461},{"date":"2018-08-09","close":10158.7158},{"date":"2018-08-10","close":10368.8955},{"date":"2018-08-13","close":10298.835},{"date":"2018-08-14","close":10298.835},{"date":"2018-08-16","close":10158.7158},{"date":"2018-08-17","close":10158.7158},{"date":"2018-08-20","close":10263.8057},{"date":"2018-08-21","close":10123.6836},{"date":"2018-08-22","close":10123.6836},{"date":"2018-08-23","close":10018.5947},{"date":"2018-08-24","close":10123.6836},{"date":"2018-08-27","close":10018.5947},{"date":"2018-08-28","close":10123.6836},{"date":"2018-08-29","close":10088.6543},{"date":"2018-08-30","close":10088.6543},{"date":"2018-08-31","close":10158.7158},{"date":"2018-09-03","close":10228.7744},{"date":"2018-09-04","close":10053.625},{"date":"2018-09-05","close":10123.6836},{"date":"2018-09-06","close":10123.6836},{"date":"2018-09-07","close":10438.9541},{"date":"2018-09-10","close":10824.2852},{"date":"2018-09-11","close":10684.165},{"date":"2018-09-12","close":10859.3164},{"date":"2018-09-13","close":10684.165},{"date":"2018-09-14","close":10754.2266},{"date":"2018-09-17","close":10719.1973},{"date":"2018-09-18","close":10544.0439},{"date":"2018-09-19","close":10368.8955},{"date":"2018-09-20","close":10789.2539},{"date":"2018-09-21","close":10544.0439},{"date":"2018-09-27","close":10544.0439},{"date":"2018-09-28","close":10754.2266},{"date":"2018-10-01","close":10719.1973},{"date":"2018-10-02","close":10684.165},{"date":"2018-10-04","close":10509.0137},{"date":"2018-10-05","close":10544.0439},{"date":"2018-10-08","close":10509.0137},{"date":"2018-10-10","close":10579.0742},{"date":"2018-10-11","close":10544.0439},{"date":"2018-10-12","close":9948.5352},{"date":"2018-10-15","close":9423.082},{"date":"2018-10-16","close":9107.8125},{"date":"2018-10-17","close":9177.874},{"date":"2018-10-18","close":9212.9023},{"date":"2018-10-19","close":9458.1123},{"date":"2018-10-22","close":9458.1123},{"date":"2018-10-23","close":8827.5732},{"date":"2018-10-24","close":8827.5732},{"date":"2018-10-25","close":8792.542},{"date":"2018-10-26","close":8652.4229},{"date":"2018-10-29","close":8512.3027},{"date":"2018-10-30","close":8827.5732},{"date":"2018-10-31","close":8162.0015},{"date":"2018-11-01","close":8056.9121},{"date":"2018-11-02","close":8197.0322},{"date":"2018-11-05","close":7776.6719},{"date":"2018-11-06","close":7846.731},{"date":"2018-11-07","close":7741.6406},{"date":"2018-11-08","close":7846.731},{"date":"2018-11-09","close":7951.8213},{"date":"2018-11-12","close":8056.9121},{"date":"2018-11-13","close":7881.7612},{"date":"2018-11-14","close":7986.8516},{"date":"2018-11-15","close":8091.9414},{"date":"2018-11-16","close":8091.9414},{"date":"2018-11-19","close":8337.1514},{"date":"2018-11-20","close":8337.1514},{"date":"2018-11-21","close":8407.2109},{"date":"2018-11-22","close":8477.2725},{"date":"2018-11-23","close":8056.9121},{"date":"2018-11-26","close":8442.2412},{"date":"2018-11-27","close":8302.1221},{"date":"2018-11-28","close":8267.0908},{"date":"2018-11-29","close":8337.1514},{"date":"2018-11-30","close":8547.332},{"date":"2018-12-03","close":8582.3613},{"date":"2018-12-04","close":8582.3613},{"date":"2018-12-05","close":8617.3926},{"date":"2018-12-06","close":8372.1826},{"date":"2018-12-07","close":8232.0605},{"date":"2018-12-10","close":8512.3027},{"date":"2018-12-11","close":8722.4824},{"date":"2018-12-12","close":8932.6641},{"date":"2018-12-13","close":8897.6338},{"date":"2018-12-14","close":9037.7539},{"date":"2018-12-17","close":9668.293},{"date":"2018-12-18","close":9528.1729},{"date":"2018-12-19","close":9458.1123},{"date":"2018-12-20","close":9633.2637},{"date":"2018-12-21","close":9423.082},{"date":"2018-12-24","close":9528.1729},{"date":"2018-12-26","close":9423.082},{"date":"2018-12-27","close":9638.8779},{"date":"2018-12-28","close":9782.7432},{"date":"2019-01-02","close":9746.7773},{"date":"2019-01-03","close":9602.9111},{"date":"2019-01-04","close":9926.6064},{"date":"2019-01-07","close":9674.8447},{"date":"2019-01-08","close":9854.6748},{"date":"2019-01-09","close":10034.5059},{"date":"2019-01-10","close":9710.8105},{"date":"2019-01-11","close":9566.9463},{"date":"2019-01-14","close":9351.1514},{"date":"2019-01-15","close":9207.2891},{"date":"2019-01-16","close":8991.4922},{"date":"2019-01-17","close":9063.4238},{"date":"2019-01-18","close":9315.1865},{"date":"2019-01-21","close":9351.1514},{"date":"2019-01-22","close":9423.084},{"date":"2019-01-23","close":9566.9463},{"date":"2019-01-24","close":9315.1865},{"date":"2019-01-25","close":9566.9463},{"date":"2019-01-28","close":9746.7773},{"date":"2019-01-29","close":9566.9463},{"date":"2019-01-30","close":9674.8447},{"date":"2019-01-31","close":9890.6406},{"date":"2019-02-01","close":10034.5059},{"date":"2019-02-07","close":10178.3672},{"date":"2019-02-08","close":9998.5391},{"date":"2019-02-11","close":10106.4365},{"date":"2019-02-12","close":9962.5723},{"date":"2019-02-13","close":9998.5391},{"date":"2019-02-14","close":10430.1318},{"date":"2019-02-15","close":10430.1318},{"date":"2019-02-18","close":10681.8916},{"date":"2019-02-19","close":10861.7217},{"date":"2019-02-20","close":10933.6523},{"date":"2019-02-21","close":10609.96},{"date":"2019-02-22","close":10573.9941},{"date":"2019-02-25","close":10394.1641},{"date":"2019-02-26","close":10214.335},{"date":"2019-02-27","close":10358.1982},{"date":"2019-02-28","close":10286.2676},{"date":"2019-03-04","close":10502.0625},{"date":"2019-03-05","close":10681.8916},{"date":"2019-03-06","close":10034.5059},{"date":"2019-03-07","close":9854.6748},{"date":"2019-03-08","close":9818.708},{"date":"2019-03-11","close":10106.4365},{"date":"2019-03-12","close":10070.4707},{"date":"2019-03-13","close":10142.4023},{"date":"2019-03-14","close":10142.4023},{"date":"2019-03-15","close":10538.0293},{"date":"2019-03-18","close":10538.0293},{"date":"2019-03-19","close":10394.1641},{"date":"2019-03-20","close":10106.4365},{"date":"2019-03-21","close":9746.7773},{"date":"2019-03-22","close":9279.2197},{"date":"2019-03-25","close":9243.2539},{"date":"2019-03-26","close":9243.2539},{"date":"2019-03-27","close":9207.2891},{"date":"2019-03-28","close":8991.4922},{"date":"2019-03-29","close":9171.3223},{"date":"2019-04-01","close":9423.084},{"date":"2019-04-02","close":9207.2891},{"date":"2019-04-03","close":9279.2197},{"date":"2019-04-04","close":9351.1514},{"date":"2019-04-05","close":9387.1162},{"date":"2019-04-08","close":9351.1514},{"date":"2019-04-09","close":9387.1162},{"date":"2019-04-10","close":9674.8447},{"date":"2019-04-11","close":9638.8779},{"date":"2019-04-12","close":9998.5391},{"date":"2019-04-15","close":9998.5391},{"date":"2019-04-16","close":10142.4023},{"date":"2019-04-17","close":10214.335},{"date":"2019-04-18","close":9962.5723},{"date":"2019-04-19","close":9890.6406},{"date":"2019-04-22","close":9566.9463},{"date":"2019-04-23","close":9566.9463},{"date":"2019-04-24","close":9962.5723},{"date":"2019-04-25","close":9998.5391},{"date":"2019-04-26","close":9854.6748},{"date":"2019-04-29","close":9962.5723},{"date":"2019-04-30","close":9782.7432},{"date":"2019-05-02","close":9638.8779},{"date":"2019-05-03","close":9387.1162},{"date":"2019-05-07","close":9099.3887},{"date":"2019-05-08","close":9243.2539},{"date":"2019-05-09","close":8883.5947},{"date":"2019-05-10","close":8883.5947},{"date":"2019-05-13","close":8775.6963},{"date":"2019-05-14","close":8847.6279},{"date":"2019-05-15","close":8595.8662},{"date":"2019-05-16","close":8380.0693},{"date":"2019-05-17","close":8164.2749},{"date":"2019-05-20","close":8020.4111},{"date":"2019-05-21","close":8092.3428},{"date":"2019-05-22","close":7660.751},{"date":"2019-05-23","close":7912.5127},{"date":"2019-05-24","close":7588.8184},{"date":"2019-05-27","close":7624.7847},{"date":"2019-05-28","close":7624.7847},{"date":"2019-05-29","close":7732.6821},{"date":"2019-05-30","close":7660.751},{"date":"2019-05-31","close":7624.7847},{"date":"2019-06-03","close":7840.5801},{"date":"2019-06-04","close":7768.6475},{"date":"2019-06-05","close":7840.5801},{"date":"2019-06-07","close":7840.5801},{"date":"2019-06-10","close":7840.5801},{"date":"2019-06-11","close":8164.2749},{"date":"2019-06-12","close":7912.5127},{"date":"2019-06-13","close":8092.3428},{"date":"2019-06-14","close":8164.2749},{"date":"2019-06-17","close":8200.2412},{"date":"2019-06-18","close":8523.9346},{"date":"2019-06-19","close":8344.1035},{"date":"2019-06-20","close":8200.2412},{"date":"2019-06-21","close":8272.1729},{"date":"2019-06-24","close":8308.1387},{"date":"2019-06-25","close":8344.1035},{"date":"2019-06-26","close":8236.207},{"date":"2019-06-27","close":8128.3086},{"date":"2019-06-28","close":7984.4458},{"date":"2019-07-01","close":8056.3765},{"date":"2019-07-02","close":7984.4458},{"date":"2019-07-03","close":7912.5127},{"date":"2019-07-04","close":7804.6157},{"date":"2019-07-05","close":7984.4458},{"date":"2019-07-08","close":7984.4458},{"date":"2019-07-09","close":7696.7168},{"date":"2019-07-10","close":7696.7168},{"date":"2019-07-11","close":7912.5127},{"date":"2019-07-12","close":7840.5801},{"date":"2019-07-15","close":7732.6821},{"date":"2019-07-16","close":7624.7847},{"date":"2019-07-17","close":7624.7847},{"date":"2019-07-18","close":7624.7847},{"date":"2019-07-19","close":7624.7847},{"date":"2019-07-22","close":7552.8525},{"date":"2019-07-23","close":7516.8862},{"date":"2019-07-24","close":7444.9551},{"date":"2019-07-25","close":7480.9204},{"date":"2019-07-26","close":7444.9551},{"date":"2019-07-29","close":7337.0562},{"date":"2019-07-30","close":7444.9551},{"date":"2019-07-31","close":7552.8525},{"date":"2019-08-01","close":7373.022},{"date":"2019-08-02","close":7301.0908},{"date":"2019-08-05","close":7768.6475},{"date":"2019-08-06","close":7337.0562},{"date":"2019-08-07","close":8344.1035},{"date":"2019-08-08","close":8272.1729},{"date":"2019-08-09","close":7840.5801},{"date":"2019-08-12","close":7876.5464},{"date":"2019-08-13","close":7696.7168},{"date":"2019-08-14","close":7408.9893},{"date":"2019-08-16","close":6862.3071},{"date":"2019-08-19","close":6588.9648},{"date":"2019-08-20","close":6603.3521},{"date":"2019-08-21","close":6653.7046},{"date":"2019-08-22","close":6632.124},{"date":"2019-08-23","close":6624.9316},{"date":"2019-08-26","close":6502.6465},{"date":"2019-08-27","close":6308.4312},{"date":"2019-08-28","close":6344.397},{"date":"2019-08-29","close":6279.6577},{"date":"2019-08-30","close":6301.2368},{"date":"2019-09-02","close":6473.8735},{"date":"2019-09-03","close":6365.9766},{"date":"2019-09-04","close":6437.9077},{"date":"2019-09-05","close":6481.0669},{"date":"2019-09-06","close":6452.2949},{"date":"2019-09-09","close":6315.624},{"date":"2019-09-10","close":6430.7148},{"date":"2019-09-11","close":6545.8066},{"date":"2019-09-16","close":6581.772},{"date":"2019-09-17","close":6689.6709},{"date":"2019-09-18","close":6689.6709},{"date":"2019-09-19","close":6847.9204},{"date":"2019-09-20","close":6833.5347},{"date":"2019-09-23","close":6747.2158},{"date":"2019-09-24","close":6725.6353},{"date":"2019-09-25","close":6689.6709},{"date":"2019-09-26","close":6740.022},{"date":"2019-09-27","close":6653.7046},{"date":"2019-09-30","close":6689.6709},{"date":"2019-10-01","close":6761.6016},{"date":"2019-10-02","close":6689.6709},{"date":"2019-10-04","close":6653.7046},{"date":"2019-10-07","close":6509.8394},{"date":"2019-10-08","close":6624.9316},{"date":"2019-10-10","close":6588.9648},{"date":"2019-10-11","close":6581.772},{"date":"2019-10-14","close":6704.0571},{"date":"2019-10-15","close":6704.0571},{"date":"2019-10-16","close":6689.6709},{"date":"2019-10-17","close":6632.124},{"date":"2019-10-18","close":6445.1011},{"date":"2019-10-21","close":6394.749},{"date":"2019-10-22","close":6473.8735},{"date":"2019-10-23","close":6545.8066},{"date":"2019-10-24","close":6538.6128},{"date":"2019-10-25","close":6552.999},{"date":"2019-10-28","close":6588.9648},{"date":"2019-10-29","close":6632.124},{"date":"2019-10-30","close":6567.3862},{"date":"2019-10-31","close":6495.4546},{"date":"2019-11-01","close":6517.0337},{"date":"2019-11-04","close":6509.8394},{"date":"2019-11-05","close":6517.0337},{"date":"2019-11-06","close":6603.3521},{"date":"2019-11-07","close":6632.124},{"date":"2019-11-08","close":6675.2832},{"date":"2019-11-11","close":6624.9316},{"date":"2019-11-12","close":6646.5107},{"date":"2019-11-13","close":6646.5107},{"date":"2019-11-14","close":6689.6709},{"date":"2019-11-15","close":6653.7046},{"date":"2019-11-18","close":6581.772},{"date":"2019-11-19","close":6552.999},{"date":"2019-11-20","close":6524.2275},{"date":"2019-11-21","close":6581.772},{"date":"2019-11-22","close":6545.8066},{"date":"2019-11-25","close":6610.5449},{"date":"2019-11-26","close":6538.6128},{"date":"2019-11-27","close":6502.6465},{"date":"2019-11-28","close":6459.4883},{"date":"2019-11-29","close":6445.1011},{"date":"2019-12-02","close":6445.1011},{"date":"2019-12-03","close":6373.1689},{"date":"2019-12-04","close":6365.9766},{"date":"2019-12-05","close":6344.397},{"date":"2019-12-06","close":6294.0449},{"date":"2019-12-09","close":6229.3057},{"date":"2019-12-10","close":6157.373},{"date":"2019-12-11","close":6042.2812},{"date":"2019-12-12","close":6042.2812},{"date":"2019-12-13","close":5984.7363},{"date":"2019-12-16","close":6049.4766},{"date":"2019-12-17","close":6071.0547},{"date":"2019-12-18","close":6035.0894},{"date":"2019-12-19","close":6071.0547},{"date":"2019-12-20","close":6027.8955},{"date":"2019-12-23","close":6020.7031},{"date":"2019-12-24","close":6049.4766},{"date":"2019-12-26","close":6150.1807},{"date":"2019-12-27","close":6128.6011},{"date":"2019-12-30","close":6107.0215},{"date":"2020-01-02","close":6049.4766},{"date":"2020-01-03","close":6085.4414},{"date":"2020-01-06","close":6006.3164},{"date":"2020-01-07","close":5984.7363},{"date":"2020-01-08","close":5848.0674},{"date":"2020-01-09","close":5848.0674},{"date":"2020-01-10","close":5948.7715},{"date":"2020-01-13","close":5970.3501},{"date":"2020-01-14","close":5927.1904},{"date":"2020-01-15","close":5984.7363},{"date":"2020-01-16","close":5970.3501},{"date":"2020-01-17","close":5977.5439},{"date":"2020-01-20","close":5934.3848},{"date":"2020-01-21","close":5898.4185},{"date":"2020-01-22","close":5898.4185},{"date":"2020-01-23","close":5934.3848},{"date":"2020-01-28","close":5833.6802},{"date":"2020-01-29","close":5891.2251},{"date":"2020-01-30","close":5862.4521},{"date":"2020-01-31","close":5919.998},{"date":"2020-02-03","close":5955.9639},{"date":"2020-02-04","close":5970.3501},{"date":"2020-02-05","close":5970.3501},{"date":"2020-02-06","close":5991.9297},{"date":"2020-02-07","close":5991.9297},{"date":"2020-02-10","close":5927.1904},{"date":"2020-02-11","close":5819.2939},{"date":"2020-02-12","close":5804.9067},{"date":"2020-02-13","close":5768.9409},{"date":"2020-02-14","close":5747.3608},{"date":"2020-02-17","close":5653.8501},{"date":"2020-02-18","close":5524.3716},{"date":"2020-02-19","close":5387.7021},{"date":"2020-02-20","close":5430.8608},{"date":"2020-02-21","close":5402.0884},{"date":"2020-02-24","close":5157.5205},{"date":"2020-02-25","close":5013.6567},{"date":"2020-02-26","close":4841.019},{"date":"2020-02-27","close":4675.5757},{"date":"2020-02-28","close":4431.0063},{"date":"2020-03-02","close":4517.3257},{"date":"2020-03-03","close":4553.292},{"date":"2020-03-04","close":4582.0649},{"date":"2020-03-05","close":4646.8032},{"date":"2020-03-06","close":4589.2573},{"date":"2020-03-09","close":4589.2573},{"date":"2020-03-10","close":4524.5186},{"date":"2020-03-11","close":4359.0757},{"date":"2020-03-12","close":4359.0757},{"date":"2020-03-13","close":3718.8809},{"date":"2020-03-16","close":3762.0403},{"date":"2020-03-17","close":3539.0508},{"date":"2020-03-18","close":3420.3638},{"date":"2020-03-19","close":2729.8169},{"date":"2020-03-20","close":2805.3457},{"date":"2020-03-23","close":2632.7085},{"date":"2020-03-24","close":2704.6409},{"date":"2020-03-25","close":2942.0164},{"date":"2020-03-26","close":3308.8684},{"date":"2020-03-27","close":3341.2383},{"date":"2020-03-30","close":3431.1536},{"date":"2020-03-31","close":3481.5051},{"date":"2020-04-01","close":3524.665},{"date":"2020-04-02","close":3553.4375},{"date":"2020-04-03","close":3639.7559},{"date":"2020-04-06","close":3985.0286},{"date":"2020-04-07","close":4049.7686},{"date":"2020-04-08","close":4208.0186},{"date":"2020-04-09","close":4251.1772},{"date":"2020-04-10","close":4294.3364},{"date":"2020-04-13","close":4164.8589},{"date":"2020-04-14","close":4179.2456},{"date":"2020-04-16","close":4236.791},{"date":"2020-04-17","close":4344.689},{"date":"2020-04-20","close":4380.6548},{"date":"2020-04-21","close":4301.5293},{"date":"2020-04-22","close":4243.9834},{"date":"2020-04-23","close":4330.3027},{"date":"2020-04-24","close":4251.1772},{"date":"2020-04-27","close":4481.3594},{"date":"2020-04-28","close":4402.2349},{"date":"2020-04-29","close":4582.0649},{"date":"2020-05-04","close":4783.4731},{"date":"2020-05-06","close":5056.8145},{"date":"2020-05-07","close":5049.6216},{"date":"2020-05-08","close":5107.1675},{"date":"2020-05-11","close":5042.4287},{"date":"2020-05-12","close":4956.1113},{"date":"2020-05-13","close":4905.7578},{"date":"2020-05-14","close":4941.7236},{"date":"2020-05-15","close":4740.3149},{"date":"2020-05-18","close":4546.0991},{"date":"2020-05-19","close":4603.6445},{"date":"2020-05-20","close":4833.8262},{"date":"2020-05-21","close":4819.439},{"date":"2020-05-22","close":4639.6099},{"date":"2020-05-25","close":4618.0303},{"date":"2020-05-26","close":4646.8032},{"date":"2020-05-27","close":4646.8032},{"date":"2020-05-28","close":4582.0649},{"date":"2020-05-29","close":4409.4277},{"date":"2020-06-01","close":4423.814},{"date":"2020-06-02","close":4517.3257},{"date":"2020-06-03","close":4553.292},{"date":"2020-06-04","close":4474.166},{"date":"2020-06-05","close":4459.7803},{"date":"2020-06-08","close":4495.7461},{"date":"2020-06-09","close":4495.7461},{"date":"2020-06-10","close":4452.5884},{"date":"2020-06-11","close":4373.4614},{"date":"2020-06-12","close":4186.438},{"date":"2020-06-15","close":3949.0625},{"date":"2020-06-16","close":4071.3469},{"date":"2020-06-17","close":4028.1882},{"date":"2020-06-18","close":3977.8357},{"date":"2020-06-19","close":4172.0518},{"date":"2020-06-22","close":4049.7686},{"date":"2020-06-23","close":3949.0625},{"date":"2020-06-24","close":3956.2563},{"date":"2020-06-25","close":3855.5515},{"date":"2020-06-26","close":3862.7451},{"date":"2020-06-29","close":3812.3923},{"date":"2020-06-30","close":3805.2},{"date":"2020-07-01","close":3884.3237},{"date":"2020-07-02","close":4013.8015},{"date":"2020-07-03","close":4035.3813},{"date":"2020-07-06","close":4064.1543},{"date":"2020-07-07","close":4013.8015},{"date":"2020-07-08","close":4035.3813},{"date":"2020-07-09","close":4028.1882},{"date":"2020-07-10","close":3956.2563},{"date":"2020-07-13","close":3949.0625},{"date":"2020-07-14","close":3898.7109},{"date":"2020-07-15","close":3891.5173},{"date":"2020-07-16","close":3920.29},{"date":"2020-07-17","close":3956.2563},{"date":"2020-07-20","close":3884.3237},{"date":"2020-07-21","close":3920.29},{"date":"2020-07-22","close":3877.1313},{"date":"2020-07-23","close":3841.1655},{"date":"2020-07-24","close":3812.3923},{"date":"2020-07-27","close":3833.9717},{"date":"2020-07-28","close":3862.7451},{"date":"2020-07-29","close":4028.1882},{"date":"2020-07-30","close":3970.6431},{"date":"2020-07-31","close":3884.3237},{"date":"2020-08-03","close":3833.9717},{"date":"2020-08-04","close":3812.3923},{"date":"2020-08-05","close":3805.2},{"date":"2020-08-06","close":3862.7451},{"date":"2020-08-07","close":3941.8699},{"date":"2020-08-10","close":3941.8699},{"date":"2020-08-11","close":4013.8015},{"date":"2020-08-12","close":4056.9609},{"date":"2020-08-13","close":4351.8823},{"date":"2020-08-14","close":4315.9155},{"date":"2020-08-18","close":3977.8357},{"date":"2020-08-19","close":4064.1543},{"date":"2020-08-20","close":3963.4495},{"date":"2020-08-21","close":3949.0625},{"date":"2020-08-24","close":3913.0974},{"date":"2020-08-25","close":3999.4155},{"date":"2020-08-26","close":3977.8357},{"date":"2020-08-27","close":3869.938},{"date":"2020-08-28","close":3963.4495},{"date":"2020-08-31","close":4366.2681},{"date":"2020-09-01","close":4143.2798},{"date":"2020-09-02","close":4481.3594},{"date":"2020-09-03","close":4423.814},{"date":"2020-09-04","close":4380.6548},{"date":"2020-09-07","close":4646.8032},{"date":"2020-09-08","close":4697.1558},{"date":"2020-09-09","close":4574.8711},{"date":"2020-09-10","close":4718.7344},{"date":"2020-09-11","close":4898.5649},{"date":"2020-09-14","close":5035.2354},{"date":"2020-09-15","close":5049.6216},{"date":"2020-09-16","close":5344.543},{"date":"2020-09-17","close":5251.0312},{"date":"2020-09-18","close":4862.5991},{"date":"2020-09-21","close":4841.019},{"date":"2020-09-22","close":4675.5757},{"date":"2020-09-23","close":4567.6787},{"date":"2020-09-24","close":4452.5884},{"date":"2020-09-25","close":4481.3594},{"date":"2020-09-28","close":4589.2573},{"date":"2020-09-29","close":4639.6099},{"date":"2020-10-05","close":4668.3823},{"date":"2020-10-06","close":4718.7344},{"date":"2020-10-07","close":4668.3823},{"date":"2020-10-08","close":4783.4731},{"date":"2020-10-12","close":4927.3374},{"date":"2020-10-13","close":4927.3374},{"date":"2020-10-14","close":4884.1782},{"date":"2020-10-15","close":4948.917},{"date":"2020-10-16","close":4639.6099},{"date":"2020-10-19","close":4747.5078},{"date":"2020-10-20","close":4769.0869},{"date":"2020-10-21","close":4747.5078},{"date":"2020-10-22","close":4704.3477},{"date":"2020-10-23","close":4797.8604},{"date":"2020-10-26","close":4797.8604},{"date":"2020-10-27","close":4769.0869},{"date":"2020-10-28","close":4689.9614},{"date":"2020-10-29","close":4653.9961},{"date":"2020-10-30","close":4567.6787},{"date":"2020-11-02","close":4589.2573},{"date":"2020-11-03","close":4610.8369},{"date":"2020-11-04","close":4639.6099},{"date":"2020-11-05","close":4675.5757},{"date":"2020-11-06","close":4653.9961},{"date":"2020-11-09","close":4689.9614},{"date":"2020-11-10","close":4711.542},{"date":"2020-11-11","close":4761.8936},{"date":"2020-11-12","close":4761.8936},{"date":"2020-11-13","close":4761.8936},{"date":"2020-11-16","close":4675.5757},{"date":"2020-11-17","close":4646.8032},{"date":"2020-11-18","close":4661.1895},{"date":"2020-11-19","close":4589.2573},{"date":"2020-11-20","close":4574.8711},{"date":"2020-11-23","close":4582.0649},{"date":"2020-11-24","close":4632.4165},{"date":"2020-11-25","close":4733.1211},{"date":"2020-11-26","close":4747.5078},{"date":"2020-11-27","close":4797.8604},{"date":"2020-11-30","close":4891.3716},{"date":"2020-12-01","close":4970.4966},{"date":"2020-12-02","close":4963.3032},{"date":"2020-12-03","close":4912.9507},{"date":"2020-12-04","close":4833.8262},{"date":"2020-12-07","close":4776.2803},{"date":"2020-12-08","close":4812.2461},{"date":"2020-12-09","close":4869.7915},{"date":"2020-12-10","close":4948.917},{"date":"2020-12-11","close":5020.8481},{"date":"2020-12-14","close":5013.6567},{"date":"2020-12-15","close":4905.7578},{"date":"2020-12-16","close":4941.7236},{"date":"2020-12-17","close":4920.144},{"date":"2020-12-18","close":4999.2695},{"date":"2020-12-21","close":5251.0312},{"date":"2020-12-22","close":5107.1675},{"date":"2020-12-23","close":4970.4966},{"date":"2020-12-24","close":5035.2354},{"date":"2020-12-28","close":5078.3945},{"date":"2020-12-29","close":5195.9839},{"date":"2020-12-30","close":5276.8267},{"date":"2021-01-04","close":5173.9355},{"date":"2021-01-05","close":5122.4912},{"date":"2021-01-06","close":5247.4292},{"date":"2021-01-07","close":5232.731},{"date":"2021-01-08","close":5181.2852},{"date":"2021-01-11","close":5004.9009},{"date":"2021-01-12","close":5012.2505},{"date":"2021-01-13","close":5151.8877},{"date":"2021-01-14","close":5218.0317},{"date":"2021-01-15","close":5504.6562},{"date":"2021-01-18","close":5372.3687},{"date":"2021-01-19","close":5394.4155},{"date":"2021-01-20","close":5306.2241},{"date":"2021-01-21","close":5401.7656},{"date":"2021-01-22","close":5438.5122},{"date":"2021-01-25","close":5512.0049},{"date":"2021-01-26","close":5460.5605},{"date":"2021-01-27","close":5475.2588},{"date":"2021-01-28","close":5328.2729},{"date":"2021-01-29","close":5100.4424},{"date":"2021-02-01","close":5122.4912},{"date":"2021-02-02","close":5210.6821},{"date":"2021-02-03","close":5232.731},{"date":"2021-02-04","close":5173.9355},{"date":"2021-02-05","close":5210.6821},{"date":"2021-02-08","close":5122.4912},{"date":"2021-02-09","close":5159.2373},{"date":"2021-02-10","close":5173.9355},{"date":"2021-02-15","close":5173.9355},{"date":"2021-02-16","close":5240.0796},{"date":"2021-02-17","close":5240.0796},{"date":"2021-02-18","close":5357.6699},{"date":"2021-02-19","close":5328.2729},{"date":"2021-02-22","close":5320.9224},{"date":"2021-02-23","close":5284.1753},{"date":"2021-02-24","close":5041.6479},{"date":"2021-02-25","close":5093.0933},{"date":"2021-02-26","close":5004.9009},{"date":"2021-03-02","close":5019.5991},{"date":"2021-03-03","close":5056.3462},{"date":"2021-03-04","close":5063.6968},{"date":"2021-03-05","close":5048.9966},{"date":"2021-03-08","close":5063.6968},{"date":"2021-03-09","close":5048.9966},{"date":"2021-03-10","close":4960.8047},{"date":"2021-03-11","close":4990.2026},{"date":"2021-03-12","close":5034.2983},{"date":"2021-03-15","close":5071.0444},{"date":"2021-03-16","close":5085.7432},{"date":"2021-03-17","close":5078.3945},{"date":"2021-03-18","close":5093.0933},{"date":"2021-03-19","close":5078.3945},{"date":"2021-03-22","close":5100.4424},{"date":"2021-03-23","close":5085.7432},{"date":"2021-03-24","close":5071.0444},{"date":"2021-03-25","close":5078.3945},{"date":"2021-03-26","close":5063.6968},{"date":"2021-03-29","close":5071.0444},{"date":"2021-03-30","close":5071.0444},{"date":"2021-03-31","close":5056.3462},{"date":"2021-04-01","close":5166.5859},{"date":"2021-04-02","close":5166.5859},{"date":"2021-04-05","close":5306.2241},{"date":"2021-04-06","close":5423.8135},{"date":"2021-04-07","close":5563.4512},{"date":"2021-04-08","close":5453.2109},{"date":"2021-04-09","close":5644.293},{"date":"2021-04-12","close":5732.4863},{"date":"2021-04-13","close":5945.6167},{"date":"2021-04-14","close":5879.4727},{"date":"2021-04-15","close":5886.8218},{"date":"2021-04-16","close":5864.7739},{"date":"2021-04-19","close":5769.2329},{"date":"2021-04-20","close":5894.1709},{"date":"2021-04-21","close":5850.0752},{"date":"2021-04-22","close":5857.4243},{"date":"2021-04-23","close":5908.8691},{"date":"2021-04-26","close":5894.1709},{"date":"2021-04-27","close":6099.9526},{"date":"2021-04-28","close":6011.7607},{"date":"2021-04-29","close":6019.1099},{"date":"2021-04-30","close":5982.3633},{"date":"2021-05-03","close":6261.6382},{"date":"2021-05-04","close":6246.9395},{"date":"2021-05-06","close":6268.9878},{"date":"2021-05-07","close":6430.6733},{"date":"2021-05-10","close":6717.2979},{"date":"2021-05-11","close":6908.3799},{"date":"2021-05-12","close":6724.6465},{"date":"2021-05-13","close":6731.9956},{"date":"2021-05-14","close":6754.0444},{"date":"2021-05-17","close":6739.3462},{"date":"2021-05-18","close":6511.5151},{"date":"2021-05-20","close":6438.022},{"date":"2021-05-21","close":6423.3237},{"date":"2021-05-24","close":6232.2407},{"date":"2021-05-25","close":6298.3848},{"date":"2021-05-26","close":6504.167},{"date":"2021-05-27","close":6673.2017},{"date":"2021-05-28","close":6702.5977},{"date":"2021-05-31","close":6695.2495},{"date":"2021-06-01","close":6702.5977},{"date":"2021-06-02","close":6739.3462},{"date":"2021-06-03","close":6709.9492},{"date":"2021-06-04","close":6709.9492},{"date":"2021-06-07","close":6614.4058},{"date":"2021-06-08","close":6562.9619},{"date":"2021-06-09","close":6665.853},{"date":"2021-06-10","close":6665.853},{"date":"2021-06-11","close":6746.6948},{"date":"2021-06-14","close":7070.0654},{"date":"2021-06-15","close":7040.6685},{"date":"2021-06-16","close":7158.2583},{"date":"2021-06-17","close":7070.0654},{"date":"2021-06-18","close":6915.729},{"date":"2021-06-21","close":6893.6816},{"date":"2021-06-22","close":6908.3799},{"date":"2021-06-23","close":6812.8384},{"date":"2021-06-24","close":6651.1528},{"date":"2021-06-25","close":6643.8042},{"date":"2021-06-28","close":6754.0444},{"date":"2021-06-29","close":6739.3462},{"date":"2021-06-30","close":6724.6465},{"date":"2021-07-01","close":6607.0576},{"date":"2021-07-02","close":6665.853},{"date":"2021-07-05","close":6614.4058},{"date":"2021-07-06","close":6570.3105},{"date":"2021-07-07","close":6386.5771},{"date":"2021-07-08","close":6158.7466},{"date":"2021-07-09","close":5982.3633},{"date":"2021-07-12","close":6077.9048},{"date":"2021-07-13","close":6099.9526},{"date":"2021-07-14","close":6195.4937},{"date":"2021-07-15","close":6210.1934},{"date":"2021-07-16","close":6291.0356},{"date":"2021-07-19","close":6217.542},{"date":"2021-07-20","close":6122.0005},{"date":"2021-07-21","close":6055.856},{"date":"2021-07-22","close":6136.6992},{"date":"2021-07-23","close":6099.9526},{"date":"2021-07-26","close":6004.4111},{"date":"2021-07-27","close":5997.062},{"date":"2021-07-28","close":5989.7119},{"date":"2021-07-29","close":6004.4111},{"date":"2021-07-30","close":6004.4111},{"date":"2021-08-02","close":5975.0151},{"date":"2021-08-03","close":5901.5205},{"date":"2021-08-04","close":5930.9175},{"date":"2021-08-05","close":5930.9175},{"date":"2021-08-06","close":5930.9175},{"date":"2021-08-09","close":5857.4243},{"date":"2021-08-10","close":5747.1851},{"date":"2021-08-11","close":5725.1367},{"date":"2021-08-12","close":5688.3901},{"date":"2021-08-13","close":5607.5469},{"date":"2021-08-17","close":5475.2588},{"date":"2021-08-18","close":5548.752},{"date":"2021-08-19","close":5365.0186},{"date":"2021-08-20","close":5195.9839},{"date":"2021-08-23","close":5247.4292},{"date":"2021-08-24","close":5401.7656},{"date":"2021-08-25","close":5379.7168},{"date":"2021-08-26","close":5379.7168},{"date":"2021-08-27","close":5431.1626},{"date":"2021-08-30","close":5600.1978},{"date":"2021-08-31","close":5512.0049},{"date":"2021-09-01","close":6504.167},{"date":"2021-09-02","close":6643.8042},{"date":"2021-09-03","close":6621.7559},{"date":"2021-09-06","close":7533.0732},{"date":"2021-09-07","close":8561.9814},{"date":"2021-09-08","close":8451.7432},{"date":"2021-09-09","close":9039.6895},{"date":"2021-09-10","close":8929.4502},{"date":"2021-09-13","close":8855.9551},{"date":"2021-09-14","close":8782.4619},{"date":"2021-09-15","close":9223.4229},{"date":"2021-09-16","close":9443.9023},{"date":"2021-09-17","close":8819.208},{"date":"2021-09-23","close":8488.4883},{"date":"2021-09-24","close":8157.7695},{"date":"2021-09-27","close":8451.7432},{"date":"2021-09-28","close":8782.4619},{"date":"2021-09-29","close":8525.2344},{"date":"2021-09-30","close":8231.2617},{"date":"2021-10-01","close":7753.5542},{"date":"2021-10-05","close":7680.0601},{"date":"2021-10-06","close":7224.4023},{"date":"2021-10-07","close":7716.8076},{"date":"2021-10-08","close":7422.8335},{"date":"2021-10-12","close":7790.3003},{"date":"2021-10-13","close":7937.2866},{"date":"2021-10-14","close":7863.7944},{"date":"2021-10-15","close":8010.7808},{"date":"2021-10-18","close":7643.3135},{"date":"2021-10-19","close":7606.5674},{"date":"2021-10-20","close":7459.5806},{"date":"2021-10-21","close":7275.8486},{"date":"2021-10-22","close":7533.0732},{"date":"2021-10-25","close":7319.9438},{"date":"2021-10-26","close":7533.0732},{"date":"2021-10-27","close":7643.3135},{"date":"2021-10-28","close":7143.5586},{"date":"2021-10-29","close":7143.5586},{"date":"2021-11-01","close":6996.5728},{"date":"2021-11-02","close":7297.8955},{"date":"2021-11-03","close":7077.4155},{"date":"2021-11-04","close":6783.4419},{"date":"2021-11-05","close":6283.6865},{"date":"2021-11-08","close":6291.0356},{"date":"2021-11-09","close":6438.022},{"date":"2021-11-10","close":6342.481},{"date":"2021-11-11","close":6408.625},{"date":"2021-11-12","close":6562.9619},{"date":"2021-11-15","close":6680.5503},{"date":"2021-11-16","close":6614.4058},{"date":"2021-11-17","close":6540.9136},{"date":"2021-11-18","close":6445.3721},{"date":"2021-11-19","close":6460.0703},{"date":"2021-11-22","close":6937.7783},{"date":"2021-11-23","close":6393.9268},{"date":"2021-11-24","close":6467.4194},{"date":"2021-11-25","close":6268.9878},{"date":"2021-11-26","close":6070.5552},{"date":"2021-11-29","close":5908.8691},{"date":"2021-11-30","close":5695.7393},{"date":"2021-12-01","close":5864.7739},{"date":"2021-12-02","close":6048.5073},{"date":"2021-12-03","close":6158.7466},{"date":"2021-12-06","close":6180.7964},{"date":"2021-12-07","close":6188.1445},{"date":"2021-12-08","close":6232.2407},{"date":"2021-12-09","close":6239.5908},{"date":"2021-12-10","close":6298.3848},{"date":"2021-12-13","close":6276.3374},{"date":"2021-12-14","close":6268.9878},{"date":"2021-12-15","close":6327.7822},{"date":"2021-12-16","close":6364.5288},{"date":"2021-12-17","close":6393.9268},{"date":"2021-12-20","close":6276.3374},{"date":"2021-12-21","close":6217.542},{"date":"2021-12-22","close":6210.1934},{"date":"2021-12-23","close":6180.7964},{"date":"2021-12-24","close":6246.9395},{"date":"2021-12-27","close":6173.4453},{"date":"2021-12-28","close":6151.3984},{"date":"2021-12-29","close":6287.4238},{"date":"2021-12-30","close":6310.0957},{"date":"2022-01-03","close":8700.0},{"date":"2022-01-04","close":6627.4893},{"date":"2022-01-05","close":6680.3882},{"date":"2022-01-06","close":6582.147},{"date":"2022-01-07","close":6559.4761},{"date":"2022-01-10","close":6551.9199},{"date":"2022-01-11","close":6393.2222},{"date":"2022-01-12","close":6378.1079},{"date":"2022-01-13","close":6423.4497},{"date":"2022-01-14","close":6400.7788},{"date":"2022-01-17","close":6219.4111},{"date":"2022-01-18","close":6226.9678},{"date":"2022-01-19","close":6174.0693},{"date":"2022-01-20","close":6317.6528},{"date":"2022-01-21","close":6196.7402},{"date":"2022-01-24","close":5947.3599},{"date":"2022-01-25","close":5894.4609},{"date":"2022-01-26","close":5894.4609},{"date":"2022-01-27","close":5667.7505},{"date":"2022-01-28","close":5909.5742},{"date":"2022-02-03","close":5985.1436},{"date":"2022-02-04","close":6362.9941},{"date":"2022-02-07","close":6876.8701},{"date":"2022-02-08","close":6876.8701},{"date":"2022-02-09","close":6876.8701},{"date":"2022-02-10","close":8463.8408},{"date":"2022-02-11","close":7428.5303},{"date":"2022-02-14","close":7156.479},{"date":"2022-02-15","close":7670.356},{"date":"2022-02-16","close":8123.7749},{"date":"2022-02-17","close":7934.8511},{"date":"2022-02-18","close":8237.1309},{"date":"2022-02-21","close":8237.1309},{"date":"2022-02-22","close":8237.1309},{"date":"2022-02-23","close":8237.1309},{"date":"2022-02-24","close":7745.9253},{"date":"2022-02-25","close":7859.2798},{"date":"2022-02-28","close":7859.2798},{"date":"2022-03-02","close":8161.5605},{"date":"2022-03-03","close":8388.2705},{"date":"2022-03-04","close":8388.2705},{"date":"2022-03-07","close":7745.9253},{"date":"2022-03-08","close":7315.1753},{"date":"2022-03-10","close":7897.0649},{"date":"2022-03-11","close":8010.4199},{"date":"2022-03-14","close":7708.1401},{"date":"2022-03-15","close":7708.1401},{"date":"2022-03-16","close":7745.9253},{"date":"2022-03-17","close":7745.9253},{"date":"2022-03-18","close":7216.9365},{"date":"2022-03-21","close":7330.291},{"date":"2022-03-22","close":7247.1641},{"date":"2022-03-23","close":7201.8208},{"date":"2022-03-24","close":7254.7207},{"date":"2022-03-25","close":7315.1753},{"date":"2022-03-28","close":7269.834},{"date":"2022-03-29","close":7420.9741},{"date":"2022-03-30","close":7383.1895},{"date":"2022-03-31","close":7670.356},{"date":"2022-04-01","close":7557.001},{"date":"2022-04-04","close":7632.5698},{"date":"2022-04-05","close":7821.4941},{"date":"2022-04-06","close":7557.001},{"date":"2022-04-07","close":7360.5181},{"date":"2022-04-08","close":7330.291},{"date":"2022-04-11","close":7398.3032},{"date":"2022-04-12","close":7224.4922},{"date":"2022-04-13","close":7405.8599},{"date":"2022-04-14","close":7557.001},{"date":"2022-04-15","close":7821.4941},{"date":"2022-04-18","close":7783.7095},{"date":"2022-04-19","close":7708.1401},{"date":"2022-04-20","close":7972.6338},{"date":"2022-04-21","close":7670.356},{"date":"2022-04-22","close":7557.001},{"date":"2022-04-25","close":7179.1504},{"date":"2022-04-26","close":7201.8208},{"date":"2022-04-27","close":7133.8086},{"date":"2022-04-28","close":7028.0098},{"date":"2022-04-29","close":7164.0356},{"date":"2022-05-02","close":7088.4663},{"date":"2022-05-03","close":7065.7944},{"date":"2022-05-04","close":6922.2114},{"date":"2022-05-06","close":6665.2744},{"date":"2022-05-09","close":8510.0},{"date":"2022-05-10","close":6347.8804},{"date":"2022-05-11","close":6446.1206},{"date":"2022-05-12","close":6151.3984},{"date":"2022-05-13","close":6174.0693},{"date":"2022-05-16","close":6355.4375},{"date":"2022-05-17","close":6325.209},{"date":"2022-05-18","close":6325.209},{"date":"2022-05-19","close":6113.6133},{"date":"2022-05-20","close":6158.9551},{"date":"2022-05-23","close":6272.3101},{"date":"2022-05-24","close":6090.9419},{"date":"2022-05-25","close":6143.8408},{"date":"2022-05-26","close":6128.7271},{"date":"2022-05-27","close":6151.3984},{"date":"2022-05-30","close":6257.1963},{"date":"2022-05-31","close":6310.0957},{"date":"2022-06-02","close":6325.209},{"date":"2022-06-03","close":6302.5376},{"date":"2022-06-07","close":6687.9443},{"date":"2022-06-08","close":6536.8052},{"date":"2022-06-09","close":6506.5776},{"date":"2022-06-10","close":6347.8804},{"date":"2022-06-13","close":6219.4111},{"date":"2022-06-14","close":6121.1709},{"date":"2022-06-15","close":5713.0923},{"date":"2022-06-16","close":5758.4346},{"date":"2022-06-17","close":5622.4087},{"date":"2022-06-20","close":5138.7607},{"date":"2022-06-21","close":5123.6465},{"date":"2022-06-22","close":4798.6953},{"date":"2022-06-23","close":4579.5425},{"date":"2022-06-24","close":4828.9229},{"date":"2022-06-27","close":5108.5322},{"date":"2022-06-28","close":5131.2031},{"date":"2022-06-29","close":5146.3179},{"date":"2022-06-30","close":5010.291},{"date":"2022-07-01","close":5002.7334},{"date":"2022-07-04","close":4791.1372},{"date":"2022-07-05","close":4942.2783},{"date":"2022-07-06","close":4912.0498},{"date":"2022-07-07","close":4949.8354},{"date":"2022-07-08","close":5048.0757},{"date":"2022-07-11","close":5063.1899},{"date":"2022-07-12","close":4866.708},{"date":"2022-07-13","close":4866.708},{"date":"2022-07-14","close":4987.6201},{"date":"2022-07-15","close":4874.2651},{"date":"2022-07-18","close":4964.9487},{"date":"2022-07-19","close":5146.3179},{"date":"2022-07-20","close":5289.9009},{"date":"2022-07-21","close":5388.1416},{"date":"2022-07-22","close":5297.458},{"date":"2022-07-25","close":5214.3306},{"date":"2022-07-26","close":5214.3306},{"date":"2022-07-27","close":5214.3306},{"date":"2022-07-28","close":5267.2295},{"date":"2022-07-29","close":5282.3433},{"date":"2022-08-01","close":5282.3433},{"date":"2022-08-02","close":5252.1157},{"date":"2022-08-03","close":5312.5713},{"date":"2022-08-04","close":5327.6851},{"date":"2022-08-05","close":5335.2422},{"date":"2022-08-08","close":5327.6851},{"date":"2022-08-09","close":5305.0142},{"date":"2022-08-10","close":5289.9009},{"date":"2022-08-11","close":5350.3564},{"date":"2022-08-12","close":5350.3564},{"date":"2022-08-16","close":5327.6851},{"date":"2022-08-17","close":5131.2031},{"date":"2022-08-18","close":5032.9624},{"date":"2022-08-19","close":5040.5186},{"date":"2022-08-22","close":4934.7207},{"date":"2022-08-23","close":4881.8223},{"date":"2022-08-24","close":4934.7207},{"date":"2022-08-25","close":4987.6201},{"date":"2022-08-26","close":5017.8481},{"date":"2022-08-29","close":4881.8223},{"date":"2022-08-30","close":4919.6064},{"date":"2022-08-31","close":4949.8354},{"date":"2022-09-01","close":4927.1641},{"date":"2022-09-02","close":4904.4932},{"date":"2022-09-05","close":4798.6953},{"date":"2022-09-06","close":4927.1641},{"date":"2022-09-07","close":4859.1514},{"date":"2022-09-08","close":4859.1514},{"date":"2022-09-13","close":4919.6064},{"date":"2022-09-14","close":4828.9229},{"date":"2022-09-15","close":4866.708},{"date":"2022-09-16","close":4715.5679},{"date":"2022-09-19","close":4670.2256},{"date":"2022-09-20","close":4685.3398},{"date":"2022-09-21","close":4700.4546},{"date":"2022-09-22","close":4609.77},{"date":"2022-09-23","close":4526.6431},{"date":"2022-09-26","close":4231.9204},{"date":"2022-09-27","close":4179.021},{"date":"2022-09-28","close":3944.7544},{"date":"2022-09-29","close":3944.7544},{"date":"2022-09-30","close":3937.1973},{"date":"2022-10-04","close":4118.5654},{"date":"2022-10-05","close":3997.6533},{"date":"2022-10-06","close":4012.7678},{"date":"2022-10-07","close":4012.7678},{"date":"2022-10-11","close":3854.0701},{"date":"2022-10-12","close":3838.9568},{"date":"2022-10-13","close":3559.3469},{"date":"2022-10-14","close":3612.2461},{"date":"2022-10-17","close":3668.9236},{"date":"2022-10-18","close":3687.8162},{"date":"2022-10-19","close":3646.2527},{"date":"2022-10-20","close":3627.3604},{"date":"2022-10-21","close":3544.2332},{"date":"2022-10-24","close":3574.4609},{"date":"2022-10-25","close":3574.4609},{"date":"2022-10-26","close":3548.0115},{"date":"2022-10-27","close":3585.7969},{"date":"2022-10-28","close":3612.2461},{"date":"2022-10-31","close":3642.4741},{"date":"2022-11-01","close":3706.709},{"date":"2022-11-02","close":3687.8162},{"date":"2022-11-03","close":3634.917},{"date":"2022-11-04","close":3650.0317},{"date":"2022-11-07","close":3691.5947},{"date":"2022-11-08","close":3729.3801},{"date":"2022-11-09","close":3774.7212},{"date":"2022-11-10","close":3733.158},{"date":"2022-11-11","close":3906.9692},{"date":"2022-11-14","close":3997.6533},{"date":"2022-11-15","close":4035.4382},{"date":"2022-11-16","close":3990.0964},{"date":"2022-11-17","close":3929.6399},{"date":"2022-11-18","close":3914.5261},{"date":"2022-11-21","close":3793.6147},{"date":"2022-11-22","close":3770.9434},{"date":"2022-11-23","close":3786.0571},{"date":"2022-11-24","close":3846.5132},{"date":"2022-11-25","close":3891.8547},{"date":"2022-11-28","close":3808.7283},{"date":"2022-11-29","close":3816.2849},{"date":"2022-11-30","close":3838.9568},{"date":"2022-12-01","close":3884.2981},{"date":"2022-12-02","close":3884.2981},{"date":"2022-12-05","close":3899.4119},{"date":"2022-12-06","close":3831.3992},{"date":"2022-12-07","close":3846.5132},{"date":"2022-12-08","close":3752.051},{"date":"2022-12-09","close":3786.0571},{"date":"2022-12-12","close":3816.2849},{"date":"2022-12-13","close":3831.3992},{"date":"2022-12-14","close":3891.8547},{"date":"2022-12-15","close":3831.3992},{"date":"2022-12-16","close":3831.3992},{"date":"2022-12-19","close":3816.2849},{"date":"2022-12-20","close":3763.3865},{"date":"2022-12-21","close":3808.7283},{"date":"2022-12-22","close":3876.741},{"date":"2022-12-23","close":3816.2849},{"date":"2022-12-26","close":3801.1709},{"date":"2022-12-27","close":3869.1843},{"date":"2022-12-28","close":3956.2207},{"date":"2022-12-29","close":3904.7903},{"date":"2023-01-02","close":3778.1909},{"date":"2023-01-03","close":3691.1543},{"date":"2023-01-04","close":3699.0667},{"date":"2023-01-05","close":3714.8914},{"date":"2023-01-06","close":3754.4539},{"date":"2023-01-09","close":3853.3589},{"date":"2023-01-10","close":3869.1843},{"date":"2023-01-11","close":3869.1843},{"date":"2023-01-12","close":3837.5339},{"date":"2023-01-13","close":3869.1843},{"date":"2023-01-16","close":3948.3086},{"date":"2023-01-17","close":3944.3528},{"date":"2023-01-18","close":3964.1333},{"date":"2023-01-19","close":3964.1333},{"date":"2023-01-20","close":3995.7839},{"date":"2023-01-25","close":4027.4329},{"date":"2023-01-26","close":4090.7329},{"date":"2023-01-27","close":4138.2075},{"date":"2023-01-30","close":4154.0327},{"date":"2023-01-31","close":4146.1196},{"date":"2023-02-01","close":4114.4702},{"date":"2023-02-02","close":4201.5068},{"date":"2023-02-03","close":4209.4185},{"date":"2023-02-06","close":4272.7183},{"date":"2023-02-07","close":4280.6309},{"date":"2023-02-08","close":4272.7183},{"date":"2023-02-09","close":4668.3408},{"date":"2023-02-10","close":4605.0415},{"date":"2023-02-13","close":4494.2676},{"date":"2023-02-14","close":4518.0039},{"date":"2023-02-15","close":4351.8433},{"date":"2023-02-16","close":4383.4932},{"date":"2023-02-17","close":4462.6162},{"date":"2023-02-20","close":4589.2168},{"date":"2023-02-21","close":4605.0415},{"date":"2023-02-22","close":4470.5298},{"date":"2023-02-23","close":4470.5298},{"date":"2023-02-24","close":4391.4053},{"date":"2023-02-27","close":4320.1929},{"date":"2023-02-28","close":4272.7183},{"date":"2023-03-02","close":4312.2817},{"date":"2023-03-03","close":4312.2817},{"date":"2023-03-06","close":4272.7183},{"date":"2023-03-07","close":4312.2817},{"date":"2023-03-08","close":4248.9819},{"date":"2023-03-09","close":4233.1562},{"date":"2023-03-10","close":4209.4185},{"date":"2023-03-13","close":4090.7329},{"date":"2023-03-14","close":3932.4836},{"date":"2023-03-15","close":3952.2644},{"date":"2023-03-16","close":3956.2207},{"date":"2023-03-17","close":4074.9075},{"date":"2023-03-20","close":4027.4329},{"date":"2023-03-21","close":4035.3462},{"date":"2023-03-22","close":4003.6956},{"date":"2023-03-23","close":4003.6956},{"date":"2023-03-24","close":4035.3462},{"date":"2023-03-27","close":3979.9583},{"date":"2023-03-28","close":4130.2949},{"date":"2023-03-29","close":4114.4702},{"date":"2023-03-30","close":4193.5942},{"date":"2023-03-31","close":4233.1562},{"date":"2023-04-03","close":4233.1562},{"date":"2023-04-04","close":4217.3311},{"date":"2023-04-05","close":4185.6816},{"date":"2023-04-06","close":4193.5942},{"date":"2023-04-07","close":4264.8066},{"date":"2023-04-10","close":4375.5811},{"date":"2023-04-11","close":4375.5811},{"date":"2023-04-12","close":4415.1421},{"date":"2023-04-13","close":4446.792},{"date":"2023-04-14","close":4446.792},{"date":"2023-04-17","close":4375.5811},{"date":"2023-04-18","close":4375.5811},{"date":"2023-04-19","close":4605.0415},{"date":"2023-04-20","close":4605.0415},{"date":"2023-04-21","close":4660.4287},{"date":"2023-04-24","close":4549.6548},{"date":"2023-04-25","close":4470.5298},{"date":"2023-04-26","close":4430.9683},{"date":"2023-04-27","close":4415.1421},{"date":"2023-04-28","close":4407.2305},{"date":"2023-05-02","close":4446.792},{"date":"2023-05-03","close":4573.3911},{"date":"2023-05-04","close":4565.479},{"date":"2023-05-08","close":4557.5664},{"date":"2023-05-09","close":4652.5161},{"date":"2023-05-10","close":4549.6548},{"date":"2023-05-11","close":4715.8159},{"date":"2023-05-12","close":4605.0415},{"date":"2023-05-15","close":4494.2676},{"date":"2023-05-16","close":4692.0771},{"date":"2023-05-17","close":4747.4648},{"date":"2023-05-18","close":4668.3408},{"date":"2023-05-19","close":4684.165},{"date":"2023-05-22","close":4755.3774},{"date":"2023-05-23","close":4692.0771},{"date":"2023-05-24","close":4739.5522},{"date":"2023-05-25","close":4668.3408},{"date":"2023-05-26","close":4533.8296},{"date":"2023-05-30","close":4549.6548},{"date":"2023-05-31","close":4525.9165},{"date":"2023-06-01","close":4502.1797},{"date":"2023-06-02","close":4549.6548},{"date":"2023-06-05","close":4549.6548},{"date":"2023-06-07","close":4668.3408},{"date":"2023-06-08","close":4557.5664},{"date":"2023-06-09","close":4510.0913},{"date":"2023-06-12","close":4549.6548},{"date":"2023-06-13","close":4518.0039},{"date":"2023-06-14","close":4494.2676},{"date":"2023-06-15","close":4478.4429},{"date":"2023-06-16","close":4549.6548},{"date":"2023-06-19","close":4589.2168},{"date":"2023-06-20","close":4612.9541},{"date":"2023-06-21","close":4565.479},{"date":"2023-06-22","close":4573.3911},{"date":"2023-06-23","close":4581.3032},{"date":"2023-06-26","close":4557.5664},{"date":"2023-06-27","close":4541.7417},{"date":"2023-06-28","close":4502.1797},{"date":"2023-06-29","close":4446.792},{"date":"2023-06-30","close":4462.6162},{"date":"2023-07-03","close":4518.0039},{"date":"2023-07-04","close":4549.6548},{"date":"2023-07-05","close":4541.7417},{"date":"2023-07-06","close":4375.5811},{"date":"2023-07-07","close":4351.8433},{"date":"2023-07-10","close":4351.8433},{"date":"2023-07-11","close":4565.479},{"date":"2023-07-12","close":4581.3032},{"date":"2023-07-13","close":4589.2168},{"date":"2023-07-14","close":4589.2168},{"date":"2023-07-17","close":4525.9165},{"date":"2023-07-18","close":4573.3911},{"date":"2023-07-19","close":4525.9165},{"date":"2023-07-20","close":4518.0039},{"date":"2023-07-21","close":4486.355},{"date":"2023-07-24","close":4336.0181},{"date":"2023-07-25","close":4328.106},{"date":"2023-07-26","close":4185.6816},{"date":"2023-07-27","close":4233.1562},{"date":"2023-07-28","close":4264.8066},{"date":"2023-07-31","close":4256.8936},{"date":"2023-08-01","close":4256.8936},{"date":"2023-08-02","close":4312.2817},{"date":"2023-08-03","close":4359.7559},{"date":"2023-08-04","close":4375.5811},{"date":"2023-08-07","close":4375.5811},{"date":"2023-08-08","close":4304.3687},{"date":"2023-08-09","close":4343.9302},{"date":"2023-08-10","close":4407.2305},{"date":"2023-08-11","close":4525.9165},{"date":"2023-08-14","close":4533.8296},{"date":"2023-08-16","close":4375.5811},{"date":"2023-08-17","close":4304.3687},{"date":"2023-08-18","close":4383.4932},{"date":"2023-08-21","close":4375.5811},{"date":"2023-08-22","close":4343.9302},{"date":"2023-08-23","close":4399.3174},{"date":"2023-08-24","close":4383.4932},{"date":"2023-08-25","close":4351.8433},{"date":"2023-08-28","close":4430.9683},{"date":"2023-08-29","close":4454.7051},{"date":"2023-08-30","close":4510.0913},{"date":"2023-08-31","close":4581.3032},{"date":"2023-09-01","close":4628.7778},{"date":"2023-09-04","close":4581.3032},{"date":"2023-09-05","close":4549.6548},{"date":"2023-09-06","close":4557.5664},{"date":"2023-09-07","close":4446.792},{"date":"2023-09-08","close":4454.7051},{"date":"2023-09-11","close":4510.0913},{"date":"2023-09-12","close":4486.355},{"date":"2023-09-13","close":4486.355},{"date":"2023-09-14","close":4525.9165},{"date":"2023-09-15","close":4518.0039},{"date":"2023-09-18","close":4573.3911},{"date":"2023-09-19","close":4573.3911},{"date":"2023-09-20","close":4486.355},{"date":"2023-09-21","close":4391.4053},{"date":"2023-09-22","close":4415.1421},{"date":"2023-09-25","close":4423.0557},{"date":"2023-09-26","close":4430.9683},{"date":"2023-09-27","close":4470.5298},{"date":"2023-10-04","close":4320.1929},{"date":"2023-10-05","close":4312.2817},{"date":"2023-10-06","close":4336.0181},{"date":"2023-10-10","close":4296.4561},{"date":"2023-10-11","close":4304.3687},{"date":"2023-10-12","close":4343.9302},{"date":"2023-10-13","close":4383.4932},{"date":"2023-10-16","close":4336.0181},{"date":"2023-10-17","close":4351.8433},{"date":"2023-10-18","close":4407.2305},{"date":"2023-10-19","close":4320.1929},{"date":"2023-10-20","close":4256.8936},{"date":"2023-10-23","close":4256.8936},{"date":"2023-10-24","close":4304.3687},{"date":"2023-10-25","close":4312.2817},{"date":"2023-10-26","close":4264.8066},{"date":"2023-10-27","close":4264.8066},{"date":"2023-10-30","close":4304.3687},{"date":"2023-10-31","close":4280.6309},{"date":"2023-11-01","close":4367.6685},{"date":"2023-11-02","close":4383.4932},{"date":"2023-11-03","close":4391.4053},{"date":"2023-11-06","close":4391.4053},{"date":"2023-11-07","close":4351.8433},{"date":"2023-11-08","close":4351.8433},{"date":"2023-11-09","close":4351.8433},{"date":"2023-11-10","close":4312.2817},{"date":"2023-11-13","close":4375.5811},{"date":"2023-11-14","close":4351.8433},{"date":"2023-11-15","close":4351.8433},{"date":"2023-11-16","close":4383.4932},{"date":"2023-11-17","close":4367.6685},{"date":"2023-11-20","close":4336.0181},{"date":"2023-11-21","close":4336.0181},{"date":"2023-11-22","close":4343.9302},{"date":"2023-11-23","close":4328.106},{"date":"2023-11-24","close":4359.7559},{"date":"2023-11-27","close":4328.106},{"date":"2023-11-28","close":4288.5435},{"date":"2023-11-29","close":4233.1562},{"date":"2023-11-30","close":4225.2437},{"date":"2023-12-01","close":4225.2437},{"date":"2023-12-04","close":4225.2437},{"date":"2023-12-05","close":4217.3311},{"date":"2023-12-06","close":4217.3311},{"date":"2023-12-07","close":4233.1562},{"date":"2023-12-08","close":4272.7183},{"date":"2023-12-11","close":4288.5435},{"date":"2023-12-12","close":4272.7183},{"date":"2023-12-13","close":4351.8433},{"date":"2023-12-14","close":4343.9302},{"date":"2023-12-15","close":4367.6685},{"date":"2023-12-18","close":4351.8433},{"date":"2023-12-19","close":4343.9302},{"date":"2023-12-20","close":4359.7559},{"date":"2023-12-21","close":4351.8433},{"date":"2023-12-22","close":4351.8433},{"date":"2023-12-26","close":4359.7559},{"date":"2023-12-27","close":4409.2974},{"date":"2023-12-28","close":4425.812},{"date":"2024-01-02","close":4384.5264},{"date":"2024-01-03","close":4434.0693},{"date":"2024-01-04","close":4417.5552},{"date":"2024-01-05","close":4384.5264},{"date":"2024-01-08","close":4359.7559},{"date":"2024-01-09","close":4343.2412},{"date":"2024-01-10","close":4318.4697},{"date":"2024-01-11","close":4252.4136},{"date":"2024-01-12","close":4194.6128},{"date":"2024-01-15","close":4211.1279},{"date":"2024-01-16","close":4211.1279},{"date":"2024-01-17","close":4103.7852},{"date":"2024-01-18","close":4116.1704},{"date":"2024-01-19","close":4112.042},{"date":"2024-01-22","close":4050.1135},{"date":"2024-01-23","close":4045.9856},{"date":"2024-01-24","close":4004.6987},{"date":"2024-01-25","close":4004.6987},{"date":"2024-01-26","close":4029.4707},{"date":"2024-01-29","close":4033.5989},{"date":"2024-01-30","close":4112.042},{"date":"2024-01-31","close":4116.1704},{"date":"2024-02-01","close":4310.2134},{"date":"2024-02-02","close":4326.7266},{"date":"2024-02-05","close":4392.7837},{"date":"2024-02-06","close":4368.0127},{"date":"2024-02-07","close":4434.0693},{"date":"2024-02-08","close":4417.5552},{"date":"2024-02-13","close":4376.2695},{"date":"2024-02-14","close":4359.7559},{"date":"2024-02-15","close":4326.7266},{"date":"2024-02-16","close":4318.4697},{"date":"2024-02-19","close":4384.5264},{"date":"2024-02-20","close":4368.0127},{"date":"2024-02-21","close":4343.2412},{"date":"2024-02-22","close":4343.2412},{"date":"2024-02-23","close":4334.9849},{"date":"2024-02-26","close":4211.1279},{"date":"2024-02-27","close":4194.6128},{"date":"2024-02-28","close":4194.6128},{"date":"2024-02-29","close":4202.8701},{"date":"2024-03-04","close":4211.1279},{"date":"2024-03-05","close":4169.8423},{"date":"2024-03-06","close":4161.585},{"date":"2024-03-07","close":4136.8125},{"date":"2024-03-08","close":4161.585},{"date":"2024-03-11","close":4178.0991},{"date":"2024-03-12","close":4169.8423},{"date":"2024-03-13","close":4194.6128},{"date":"2024-03-14","close":4194.6128},{"date":"2024-03-15","close":4186.3564},{"date":"2024-03-18","close":4211.1279},{"date":"2024-03-19","close":4202.8701},{"date":"2024-03-20","close":4235.8989},{"date":"2024-03-21","close":4235.8989},{"date":"2024-03-22","close":4252.4136},{"date":"2024-03-25","close":4227.6421},{"date":"2024-03-26","close":4194.6128},{"date":"2024-03-27","close":4219.3848},{"date":"2024-03-28","close":4321.0562},{"date":"2024-03-29","close":4295.6382},{"date":"2024-04-01","close":4312.584},{"date":"2024-04-02","close":4321.0562},{"date":"2024-04-03","close":4321.0562},{"date":"2024-04-04","close":4329.5293},{"date":"2024-04-05","close":4312.584},{"date":"2024-04-08","close":4304.1113},{"date":"2024-04-09","close":4321.0562},{"date":"2024-04-11","close":4287.166},{"date":"2024-04-12","close":4287.166},{"date":"2024-04-15","close":4295.6382},{"date":"2024-04-16","close":4295.6382},{"date":"2024-04-17","close":4304.1113},{"date":"2024-04-18","close":4304.1113},{"date":"2024-04-19","close":4304.1113},{"date":"2024-04-22","close":4312.584},{"date":"2024-04-23","close":4295.6382},{"date":"2024-04-24","close":4312.584},{"date":"2024-04-25","close":4312.584},{"date":"2024-04-26","close":4329.5293},{"date":"2024-04-29","close":4338.0015},{"date":"2024-04-30","close":4363.4199},{"date":"2024-05-02","close":4388.8379},{"date":"2024-05-03","close":4397.3105},{"date":"2024-05-07","close":4388.8379},{"date":"2024-05-08","close":4388.8379},{"date":"2024-05-09","close":4363.4199},{"date":"2024-05-10","close":4414.2559},{"date":"2024-05-13","close":4456.6196},{"date":"2024-05-14","close":4507.4561},{"date":"2024-05-16","close":4566.7632},{"date":"2024-05-17","close":4549.8188},{"date":"2024-05-20","close":4549.8188},{"date":"2024-05-21","close":4659.9639},{"date":"2024-05-22","close":4668.436},{"date":"2024-05-23","close":4710.7988},{"date":"2024-05-24","close":4753.1621},{"date":"2024-05-27","close":4659.9639},{"date":"2024-05-28","close":4651.4907},{"date":"2024-05-29","close":4600.6543},{"date":"2024-05-30","close":4575.2363},{"date":"2024-05-31","close":4634.5444},{"date":"2024-06-03","close":4668.436},{"date":"2024-06-04","close":4600.6543},{"date":"2024-06-05","close":4600.6543},{"date":"2024-06-07","close":4753.1621},{"date":"2024-06-10","close":4778.5791},{"date":"2024-06-11","close":4956.5063},{"date":"2024-06-12","close":4981.9243},{"date":"2024-06-13","close":5024.2876},{"date":"2024-06-14","close":5481.8105},{"date":"2024-06-17","close":5998.6431},{"date":"2024-06-18","close":5778.3535},{"date":"2024-06-19","close":5608.9009},{"date":"2024-06-20","close":5591.9556},{"date":"2024-06-21","close":5447.9209},{"date":"2024-06-24","close":5236.104},{"date":"2024-06-25","close":5286.9399},{"date":"2024-06-26","close":5295.4126},{"date":"2024-06-27","close":5304.0649},{"date":"2024-06-28","close":5494.4229},{"date":"2024-07-01","close":5165.6226},{"date":"2024-07-02","close":5079.0962},{"date":"2024-07-03","close":5035.8335},{"date":"2024-07-04","close":5122.3604},{"date":"2024-07-05","close":5018.5283},{"date":"2024-07-08","close":5243.4971},{"date":"2024-07-09","close":5208.8862},{"date":"2024-07-10","close":5260.8018},{"date":"2024-07-11","close":5278.1069},{"date":"2024-07-12","close":5208.8862},{"date":"2024-07-15","close":5226.1914},{"date":"2024-07-16","close":5208.8862},{"date":"2024-07-17","close":5260.8018},{"date":"2024-07-18","close":5226.1914},{"date":"2024-07-19","close":5096.4019},{"date":"2024-07-22","close":5096.4019},{"date":"2024-07-23","close":5208.8862},{"date":"2024-07-24","close":5252.1494},{"date":"2024-07-25","close":5191.5806},{"date":"2024-07-26","close":5243.4971},{"date":"2024-07-29","close":5321.3706},{"date":"2024-07-30","close":5234.8438},{"date":"2024-07-31","close":5321.3706},{"date":"2024-08-01","close":5468.4648},{"date":"2024-08-02","close":5252.1494},{"date":"2024-08-05","close":4897.3911},{"date":"2024-08-06","close":5131.0122},{"date":"2024-08-07","close":5217.5386},{"date":"2024-08-08","close":5260.8018},{"date":"2024-08-09","close":5304.0649},{"date":"2024-08-12","close":5347.3276},{"date":"2024-08-13","close":5451.1597},{"date":"2024-08-14","close":5485.7695},{"date":"2024-08-16","close":5529.0342},{"date":"2024-08-19","close":5598.2544},{"date":"2024-08-20","close":5520.3809},{"date":"2024-08-21","close":5468.4648},{"date":"2024-08-22","close":5390.5923},{"date":"2024-08-23","close":5355.981},{"date":"2024-08-26","close":5312.7178},{"date":"2024-08-27","close":5381.9385},{"date":"2024-08-28","close":5295.4126},{"date":"2024-08-29","close":5200.2334},{"date":"2024-08-30","close":5278.1069},{"date":"2024-09-02","close":5234.8438},{"date":"2024-09-03","close":5347.3276},{"date":"2024-09-04","close":5165.6226},{"date":"2024-09-05","close":5347.3276},{"date":"2024-09-06","close":5243.4971},{"date":"2024-09-09","close":5347.3276},{"date":"2024-09-10","close":5364.6333},{"date":"2024-09-11","close":5226.1914},{"date":"2024-09-12","close":5338.6758},{"date":"2024-09-13","close":5304.0649},{"date":"2024-09-19","close":5381.9385},{"date":"2024-09-20","close":5451.1597},{"date":"2024-09-23","close":5347.3276},{"date":"2024-09-24","close":5330.0229},{"date":"2024-09-25","close":5330.0229},{"date":"2024-09-26","close":5330.0229},{"date":"2024-09-27","close":5312.3447},{"date":"2024-09-30","close":5312.3447},{"date":"2024-10-02","close":5215.1143},{"date":"2024-10-04","close":5170.9185},{"date":"2024-10-07","close":5268.1484},{"date":"2024-10-08","close":5170.9185},{"date":"2024-10-10","close":5073.6875},{"date":"2024-10-11","close":5064.8477},{"date":"2024-10-14","close":5047.1689},{"date":"2024-10-15","close":5073.6875},{"date":"2024-10-16","close":5047.1689},{"date":"2024-10-17","close":5073.6875},{"date":"2024-10-18","close":4967.6167},{"date":"2024-10-21","close":4905.7427},{"date":"2024-10-22","close":4976.4561},{"date":"2024-10-23","close":5056.0083},{"date":"2024-10-24","close":5100.2046},{"date":"2024-10-25","close":5188.5967},{"date":"2024-10-28","close":5409.5757},{"date":"2024-10-29","close":5259.3101},{"date":"2024-10-30","close":5117.8828},{"date":"2024-10-31","close":5100.2046},{"date":"2024-11-01","close":5144.4004},{"date":"2024-11-04","close":5232.792},{"date":"2024-11-05","close":5250.4707},{"date":"2024-11-06","close":5250.4707},{"date":"2024-11-07","close":5250.4707},{"date":"2024-11-08","close":5223.9521},{"date":"2024-11-11","close":5338.8623},{"date":"2024-11-12","close":5356.541},{"date":"2024-11-13","close":5303.5059},{"date":"2024-11-14","close":5126.7217},{"date":"2024-11-15","close":5215.1143},{"date":"2024-11-18","close":5356.541},{"date":"2024-11-19","close":5383.0581},{"date":"2024-11-20","close":5356.541},{"date":"2024-11-21","close":5391.897},{"date":"2024-11-22","close":5427.2539},{"date":"2024-11-25","close":5462.6108},{"date":"2024-11-26","close":5524.4854},{"date":"2024-11-27","close":5480.2886},{"date":"2024-11-28","close":5453.772},{"date":"2024-11-29","close":5391.897},{"date":"2024-12-02","close":5524.4854},{"date":"2024-12-03","close":5630.5552},{"date":"2024-12-04","close":5648.2329},{"date":"2024-12-05","close":5444.9331},{"date":"2024-12-06","close":5480.2886},{"date":"2024-12-09","close":5374.2188},{"date":"2024-12-10","close":5551.0024},{"date":"2024-12-11","close":5657.0723},{"date":"2024-12-12","close":5886.8911},{"date":"2024-12-13","close":6019.479},{"date":"2024-12-16","close":5913.4092},{"date":"2024-12-17","close":5798.4995},{"date":"2024-12-18","close":5878.0513},{"date":"2024-12-19","close":5727.7861},{"date":"2024-12-20","close":5816.1777},{"date":"2024-12-23","close":5878.0513},{"date":"2024-12-24","close":5992.9614},{"date":"2024-12-26","close":5833.856},{"date":"2024-12-27","close":5698.605},{"date":"2024-12-30","close":5698.605},{"date":"2025-01-02","close":5689.5874},{"date":"2025-01-03","close":5689.5874},{"date":"2025-01-06","close":5851.8892},{"date":"2025-01-07","close":5824.8389},{"date":"2025-01-08","close":5716.6377},{"date":"2025-01-09","close":5761.7217},{"date":"2025-01-10","close":5725.6548},{"date":"2025-01-13","close":5545.3193},{"date":"2025-01-14","close":5608.4365},{"date":"2025-01-15","close":5599.4199},{"date":"2025-01-16","close":5608.4365},{"date":"2025-01-17","close":5626.4702},{"date":"2025-01-20","close":5806.8052},{"date":"2025-01-21","close":5716.6377},{"date":"2025-01-22","close":5653.5205},{"date":"2025-01-23","close":5518.269},{"date":"2025-01-24","close":5554.3359},{"date":"2025-01-31","close":5572.3696},{"date":"2025-02-03","close":5509.252},{"date":"2025-02-04","close":5545.3193},{"date":"2025-02-05","close":5617.4531},{"date":"2025-02-06","close":5671.5542},{"date":"2025-02-07","close":5626.4702},{"date":"2025-02-10","close":5626.4702},{"date":"2025-02-11","close":5662.5366},{"date":"2025-02-12","close":5617.4531},{"date":"2025-02-13","close":5590.4028},{"date":"2025-02-14","close":5752.7051},{"date":"2025-02-17","close":5761.7217},{"date":"2025-02-18","close":5707.6211},{"date":"2025-02-19","close":5707.6211},{"date":"2025-02-20","close":5752.7051},{"date":"2025-02-21","close":5851.8892},{"date":"2025-02-24","close":5860.9067},{"date":"2025-02-25","close":5788.772},{"date":"2025-02-26","close":5860.9067},{"date":"2025-02-27","close":5833.856},{"date":"2025-02-28","close":5716.6377},{"date":"2025-03-04","close":5806.8052},{"date":"2025-03-05","close":5924.0234},{"date":"2025-03-06","close":5951.0737},{"date":"2025-03-07","close":5896.9736},{"date":"2025-03-10","close":5915.0073},{"date":"2025-03-11","close":5905.9902},{"date":"2025-03-12","close":5896.9736},{"date":"2025-03-13","close":5896.9736},{"date":"2025-03-14","close":6005.1748},{"date":"2025-03-17","close":6104.3594},{"date":"2025-03-18","close":6185.5103},{"date":"2025-03-19","close":6176.4937},{"date":"2025-03-20","close":6149.4429},{"date":"2025-03-21","close":6095.3428},{"date":"2025-03-24","close":6104.3594},{"date":"2025-03-25","close":6068.2925},{"date":"2025-03-26","close":5978.1245},{"date":"2025-03-27","close":5951.0737},{"date":"2025-03-28","close":5842.873},{"date":"2025-03-31","close":5815.8228},{"date":"2025-04-01","close":5942.0571},{"date":"2025-04-02","close":5942.0571},{"date":"2025-04-03","close":5933.0415},{"date":"2025-04-04","close":6014.1914},{"date":"2025-04-07","close":5824.8389},{"date":"2025-04-08","close":5933.0415},{"date":"2025-04-09","close":5815.8228},{"date":"2025-04-10","close":6050.2588},{"date":"2025-04-11","close":6032.2256},{"date":"2025-04-14","close":6185.5103},{"date":"2025-04-15","close":6203.5444},{"date":"2025-04-16","close":6221.5771},{"date":"2025-04-17","close":6347.8125},{"date":"2025-04-18","close":6492.0806},{"date":"2025-04-21","close":6392.8965},{"date":"2025-04-22","close":6338.7954},{"date":"2025-04-23","close":6401.9131},{"date":"2025-04-24","close":6392.8965},{"date":"2025-04-25","close":6446.9966},{"date":"2025-04-28","close":6401.9131},{"date":"2025-04-29","close":6465.0303},{"date":"2025-04-30","close":6573.2324},{"date":"2025-05-02","close":6573.2324},{"date":"2025-05-07","close":6501.0981},{"date":"2025-05-08","close":6492.0806},{"date":"2025-05-09","close":6510.1143},{"date":"2025-05-12","close":6456.0137},{"date":"2025-05-13","close":6465.0303},{"date":"2025-05-14","close":6492.0806},{"date":"2025-05-15","close":6474.0474},{"date":"2025-05-16","close":6537.1646},{"date":"2025-05-19","close":6537.1646},{"date":"2025-05-20","close":6555.1982},{"date":"2025-05-21","close":6807.668},{"date":"2025-05-22","close":6807.668},{"date":"2025-05-23","close":6807.668},{"date":"2025-05-26","close":6879.8022},{"date":"2025-05-27","close":6969.9702},{"date":"2025-05-28","close":7069.1548},{"date":"2025-05-29","close":7177.356},{"date":"2025-05-30","close":7159.3228},{"date":"2025-06-02","close":7060.1382},{"date":"2025-06-04","close":7258.5073},{"date":"2025-06-05","close":7258.5073},{"date":"2025-06-09","close":7384.7422},{"date":"2025-06-10","close":7375.7256},{"date":"2025-06-11","close":7375.7256},{"date":"2025-06-12","close":7312.6074},{"date":"2025-06-13","close":7312.6074},{"date":"2025-06-16","close":7339.6577},{"date":"2025-06-17","close":7276.5405},{"date":"2025-06-18","close":7249.4902},{"date":"2025-06-19","close":7213.4229},{"date":"2025-06-20","close":7213.4229},{"date":"2025-06-23","close":6969.9702},{"date":"2025-06-24","close":7105.2222},{"date":"2025-06-25","close":7222.4399},{"date":"2025-06-26","close":7159.3228},{"date":"2025-06-27","close":7103.3901},{"date":"2025-06-30","close":7243.2212},{"date":"2025-07-01","close":7541.5259},{"date":"2025-07-02","close":7616.1021},{"date":"2025-07-03","close":7569.4922},{"date":"2025-07-04","close":7457.6274},{"date":"2025-07-07","close":7504.2383},{"date":"2025-07-08","close":7616.1021},{"date":"2025-07-09","close":7933.0518},{"date":"2025-07-10","close":8035.5942},{"date":"2025-07-11","close":8044.916},{"date":"2025-07-14","close":8100.8491},{"date":"2025-07-15","close":7933.0508},{"date":"2025-07-16","close":7877.1196},{"date":"2025-07-17","close":7830.5098},{"date":"2025-07-18","close":7755.9326},{"date":"2025-07-21","close":7765.2549},{"date":"2025-07-22","close":7625.4243},{"date":"2025-07-23","close":7606.7803},{"date":"2025-07-24","close":7364.4072},{"date":"2025-07-25","close":7392.3735},{"date":"2025-07-28","close":7224.5771},{"date":"2025-07-29","close":7205.9326},{"date":"2025-07-30","close":7196.6108},{"date":"2025-07-31","close":7196.6108},{"date":"2025-08-01","close":7205.9326},{"date":"2025-08-04","close":7233.8989},{"date":"2025-08-05","close":7345.7632},{"date":"2025-08-06","close":7364.4072},{"date":"2025-08-07","close":7429.6616},{"date":"2025-08-08","close":7438.9839},{"date":"2025-08-11","close":7345.7632},{"date":"2025-08-12","close":7243.2207},{"date":"2025-08-13","close":7317.7974},{"date":"2025-08-14","close":7485.5938},{"date":"2025-08-18","close":7327.1196},{"date":"2025-08-19","close":7243.2207},{"date":"2025-08-20","close":7243.2207},{"date":"2025-08-21","close":7224.5771},{"date":"2025-08-22","close":7224.5771},{"date":"2025-08-25","close":7215.2549},{"date":"2025-08-26","close":7215.2549},{"date":"2025-08-27","close":7187.2891},{"date":"2025-08-28","close":7261.8647},{"date":"2025-08-29","close":7233.8989},{"date":"2025-09-01","close":7261.8647},{"date":"2025-09-02","close":7392.3735},{"date":"2025-09-03","close":7364.4072},{"date":"2025-09-04","close":7383.0513},{"date":"2025-09-05","close":7364.4072},{"date":"2025-09-08","close":7383.0513},{"date":"2025-09-09","close":7476.2715},{"date":"2025-09-10","close":7718.6445},{"date":"2025-09-11","close":7634.7461},{"date":"2025-09-12","close":7700.0005},{"date":"2025-09-15","close":7709.3223},{"date":"2025-09-16","close":7709.3223},{"date":"2025-09-17","close":7644.0679},{"date":"2025-09-18","close":7723.3057},{"date":"2025-09-19","close":8200.0},{"date":"2025-09-22","close":7737.2891},{"date":"2025-09-23","close":7727.9663},{"date":"2025-09-24","close":7662.7124},{"date":"2025-09-25","close":7690.6792},{"date":"2025-09-26","close":7634.7461},{"date":"2025-09-29","close":7691.5806},{"date":"2025-09-30","close":7672.6357},{"date":"2025-10-01","close":7625.2744},{"date":"2025-10-02","close":7606.3296},{"date":"2025-10-10","close":7606.3296},{"date":"2025-10-13","close":7568.4395},{"date":"2025-10-14","close":7530.5503},{"date":"2025-10-15","close":7577.9121},{"date":"2025-10-16","close":7549.4946},{"date":"2025-10-17","close":7445.2983},{"date":"2025-10-20","close":7161.127},{"date":"2025-10-21","close":7464.2432},{"date":"2025-10-22","close":7729.4702},{"date":"2025-10-23","close":8004.1694},{"date":"2025-10-24","close":7814.7217},{"date":"2025-10-27","close":7701.0532},{"date":"2025-10-28","close":7767.3599},{"date":"2025-10-29","close":7852.6113},{"date":"2025-10-30","close":7881.0283},{"date":"2025-10-31","close":8146.2549},{"date":"2025-11-03","close":7805.249},{"date":"2025-11-04","close":7795.7769},{"date":"2025-11-05","close":7719.9976},{"date":"2025-11-06","close":7748.4155},{"date":"2025-11-07","close":7719.9976},{"date":"2025-11-10","close":8506.207},{"date":"2025-11-11","close":8553.5684},{"date":"2025-11-12","close":8525.1504},{"date":"2025-11-13","close":8411.4824},{"date":"2025-11-14","close":8335.7021},{"date":"2025-11-17","close":8061.0039},{"date":"2025-11-18","close":7710.5254},{"date":"2025-11-19","close":7795.7769},{"date":"2025-11-20","close":7890.501},{"date":"2025-11-21","close":7786.3047},{"date":"2025-11-24","close":7634.7461},{"date":"2025-11-25","close":7540.0225},{"date":"2025-11-26","close":7691.5806},{"date":"2025-11-27","close":7672.6362},{"date":"2025-11-28","close":7719.9976},{"date":"2025-12-01","close":7672.6357},{"date":"2025-12-02","close":7852.6113},{"date":"2025-12-03","close":7985.2251},{"date":"2025-12-04","close":7928.3901},{"date":"2025-12-05","close":7975.7524},{"date":"2025-12-08","close":7947.3354},{"date":"2025-12-09","close":7738.9424},{"date":"2025-12-10","close":7729.4702},{"date":"2025-12-11","close":7975.7524},{"date":"2025-12-12","close":8127.311},{"date":"2025-12-15","close":8487.2607},{"date":"2025-12-16","close":8307.2861},{"date":"2025-12-17","close":8288.3408},{"date":"2025-12-18","close":8117.8384},{"date":"2025-12-19","close":8222.0342},{"date":"2025-12-22","close":8259.9248},{"date":"2025-12-23","close":8165.2002},{"date":"2025-12-24","close":8155.7271},{"date":"2025-12-26","close":8117.8384},{"date":"2025-12-29","close":7899.9727},{"date":"2025-12-30","close":8951.4082},{"date":"2026-01-02","close":8648.292},{"date":"2026-01-05","close":8563.041},{"date":"2026-01-06","close":8411.4834},{"date":"2026-01-07","close":8212.5625},{"date":"2026-01-08","close":8240.9795},{"date":"2026-01-09","close":8297.8145},{"date":"2026-01-12","close":8525.1514},{"date":"2026-01-13","close":8468.3164},{"date":"2026-01-14","close":8525.1514},{"date":"2026-01-15","close":8420.9541},{"date":"2026-01-16","close":8383.0645},{"date":"2026-01-19","close":8278.8691},{"date":"2026-01-20","close":8354.6475},{"date":"2026-01-21","close":8316.7578},{"date":"2026-01-22","close":8269.3955},{"date":"2026-01-23","close":8411.4834},{"date":"2026-01-26","close":8581.9854},{"date":"2026-01-27","close":8544.0957},{"date":"2026-01-28","close":8430.4268},{"date":"2026-01-29","close":8420.9541},{"date":"2026-01-30","close":8392.5381},{"date":"2026-02-02","close":8212.5625},{"date":"2026-02-03","close":8496.7334},{"date":"2026-02-04","close":8581.9854},{"date":"2026-02-05","close":8648.292},{"date":"2026-02-06","close":8534.623},{"date":"2026-02-09","close":8544.0957},{"date":"2026-02-10","close":8904.0469},{"date":"2026-02-11","close":8771.4326},{"date":"2026-02-12","close":9197.6914},{"date":"2026-02-13","close":9519.752},{"date":"2026-02-19","close":9728.1445},{"date":"2026-02-20","close":9747.0898},{"date":"2026-02-23","close":9851.2861},{"date":"2026-02-24","close":9642.8926},{"date":"2026-02-25","close":9696.8711},{"date":"2026-02-26","close":9388.4229},{"date":"2026-02-27","close":9166.7246},{"date":"2026-03-03","close":9340.2275},{"date":"2026-03-04","close":8675.1328},{"date":"2026-03-05","close":8877.5537},{"date":"2026-03-06","close":8810.0801},{"date":"2026-03-09","close":8598.0215},{"date":"2026-03-10","close":8675.1328},{"date":"2026-03-11","close":8800.4414},{"date":"2026-03-12","close":8858.2754},{"date":"2026-03-13","close":8848.6367},{"date":"2026-03-16","close":8646.2168},{"date":"2026-03-17","close":8858.2754},{"date":"2026-03-18","close":8829.3584},{"date":"2026-03-19","close":8723.3291},{"date":"2026-03-20","close":8877.5537},{"date":"2026-03-23","close":8636.5781},{"date":"2026-03-24","close":8694.4111},{"date":"2026-03-25","close":8665.4941},{"date":"2026-03-26","close":8559.4658},{"date":"2026-03-27","close":8520.9092},{"date":"2026-03-30","close":8413.2969},{"date":"2026-03-31","close":8158.9419},{"date":"2026-04-01","close":8491.5605},{"date":"2026-04-02","close":8305.6855},{"date":"2026-04-03","close":8393.7314},{"date":"2026-04-06","close":8413.2969},{"date":"2026-04-07","close":8530.6924},{"date":"2026-04-08","close":8560.041},{"date":"2026-04-09","close":8618.7383},{"date":"2026-04-10","close":8833.9619},{"date":"2026-04-13","close":8794.8301},{"date":"2026-04-14","close":8833.9619},{"date":"2026-04-15","close":8824.1797},{"date":"2026-04-16","close":8892.6592},{"date":"2026-04-17","close":8912.2256},{"date":"2026-04-20","close":8804.6133},{"date":"2026-04-21","close":8814.3965},{"date":"2026-04-22","close":8736.1328},{"date":"2026-04-23","close":8687.2188},{"date":"2026-04-24","close":8775.2646},{"date":"2026-04-27","close":8755.6992},{"date":"2026-04-28","close":8765.4814},{"date":"2026-04-29","close":8755.6992},{"date":"2026-04-30","close":8706.7842},{"date":"2026-05-04","close":8638.3037},{"date":"2026-05-06","close":8599.1729},{"date":"2026-05-07","close":8569.8232},{"date":"2026-05-08","close":8638.3037},{"date":"2026-05-11","close":8569.8232},{"date":"2026-05-12","close":8403.5146},{"date":"2026-05-13","close":8364.3828},{"date":"2026-05-14","close":8462.2119},{"date":"2026-05-15","close":8335.0342},{"date":"2026-05-18","close":8031.7642},{"date":"2026-05-19","close":7875.2378},{"date":"2026-05-20","close":7816.54},{"date":"2026-05-21","close":7836.106},{"date":"2026-05-22","close":7924.1519},{"date":"2026-05-26","close":7816.54},{"date":"2026-05-27","close":7620.8818},{"date":"2026-05-28","close":7493.7041},{"date":"2026-05-29","close":7298.0464},{"date":"2026-06-01","close":7112.1709},{"date":"2026-06-02","close":7180.6514},{"date":"2026-06-04","close":7288.2632},{"date":"2026-06-05","close":7278.4805},{"date":"2026-06-08","close":7141.5195},{"date":"2026-06-09","close":7405.6582},{"date":"2026-06-10","close":7591.5332},{"date":"2026-06-11","close":7620.8818},{"date":"2026-06-12","close":7640.4478},{"date":"2026-06-15","close":7650.231},{"date":"2026-06-16","close":7679.5796},{"date":"2026-06-17","close":7669.7964},{"date":"2026-06-18","close":7552.4019},{"date":"2026-06-19","close":7307.8291},{"date":"2026-06-22","close":7268.6978},{"date":"2026-06-23","close":7170.8687},{"date":"2026-06-24","close":7200.2173},{"date":"2026-06-25","close":7210.0},{"date":"2026-06-26","close":7210.0},{"date":"2026-06-29","close":7530.0},{"date":"2026-06-30","close":7460.0},{"date":"2026-07-01","close":7560.0},{"date":"2026-07-02","close":7500.0},{"date":"2026-07-03","close":7570.0},{"date":"2026-07-06","close":7640.0},{"date":"2026-07-07","close":7740.0},{"date":"2026-07-08","close":7580.0},{"date":"2026-07-09","close":7390.0},{"date":"2026-07-10","close":7540.0},{"date":"2026-07-13","close":7550.0},{"date":"2026-07-14","close":7530.0},{"date":"2026-07-15","close":7460.0},{"date":"2026-07-16","close":7480.0},{"date":"2026-07-20","close":7370.0},{"date":"2026-07-21","close":7270.0},{"date":"2026-07-22","close":7210.0},{"date":"2026-07-23","close":7410.0},{"date":"2026-07-24","close":7440.0},{"date":"2026-07-27","close":7460.0},{"date":"2026-07-28","close":7280.0},{"date":"2026-07-29","close":7230.0},{"date":"2026-07-30","close":7400.0},{"date":"2026-07-31","close":7390.0},{"date":"2026-08-03","close":7480.0},{"date":"2026-08-04","close":7500.0},{"date":"2026-08-05","close":7500.0},{"date":"2026-08-06","close":7600.0},{"date":"2026-08-07","close":7650.0},{"date":"2026-08-10","close":7650.0},{"date":"2026-08-11","close":7750.0},{"date":"2026-08-12","close":7790.0},{"date":"2026-08-13","close":7720.0},{"date":"2026-08-14","close":8030.0},{"date":"2026-08-18","close":7810.0},{"date":"2026-08-19","close":7680.0},{"date":"2026-08-20","close":7700.0},{"date":"2026-08-21","close":7660.0},{"date":"2026-08-24","close":7650.0},{"date":"2026-08-25","close":7800.0},{"date":"2026-08-26","close":7890.0},{"date":"2026-08-27","close":7870.0},{"date":"2026-08-28","close":7910.0},{"date":"2026-08-31","close":7940.0},{"date":"2026-09-01","close":7900.0},{"date":"2026-09-02","close":7780.0},{"date":"2026-09-03","close":7740.0},{"date":"2026-09-04","close":7730.0},{"date":"2026-09-07","close":7730.0},{"date":"2026-09-08","close":7660.0},{"date":"2026-09-09","close":7630.0},{"date":"2026-09-10","close":7650.0},{"date":"2026-09-11","close":7640.0},{"date":"2026-09-14","close":7660.0},{"date":"2026-09-15","close":7620.0},{"date":"2026-09-16","close":7660.0},{"date":"2026-09-17","close":7550.0},{"date":"2026-09-18","close":7650.0},{"date":"2026-09-21","close":7500.0},{"date":"2026-09-22","close":7530.0},{"date":"2026-09-23","close":7510.0},{"date":"2026-09-28","close":7540.0},{"date":"2026-09-29","close":7440.0},{"date":"2026-09-30","close":7460.0},{"date":"2026-10-01","close":7430.0},{"date":"2026-10-02","close":7420.0},{"date":"2026-10-06","close":7300.0},{"date":"2026-10-07","close":7300.0},{"date":"2026-10-08","close":7370.0},{"date":"2026-10-12","close":7330.0},{"date":"2026-10-13","close":7280.0},{"date":"2026-10-14","close":7350.0},{"date":"2026-10-15","close":7250.0},{"date":"2026-10-16","close":7360.0},{"date":"2026-10-19","close":7260.0},{"date":"2026-10-20","close":7200.0},{"date":"2026-10-21","close":7200.0},{"date":"2026-10-22","close":7190.0},{"date":"2026-10-23","close":7130.0}],"chart_data":[{"date":"2024-10-23","open":4976,"high":5065,"low":4968,"close":5056,"volume":23696,"rsi_14":35.05,"sma_20":5856.5,"sma_60":6048.67,"sma_120":5898.5},{"date":"2024-10-24","open":5074,"high":5109,"low":4985,"close":5100,"volume":35971,"rsi_14":42.86,"sma_20":5836.0,"sma_60":6044.5,"sma_120":5904.17},{"date":"2024-10-25","open":5197,"high":5392,"low":5144,"close":5189,"volume":262705,"rsi_14":51.04,"sma_20":5821.5,"sma_60":6041.17,"sma_120":5910.67},{"date":"2024-10-28","open":5233,"high":5710,"low":4976,"close":5410,"volume":961572,"rsi_14":57.27,"sma_20":5819.5,"sma_60":6043.17,"sma_120":5919.08},{"date":"2024-10-29","open":5304,"high":5321,"low":5206,"close":5259,"volume":116254,"rsi_14":54.31,"sma_20":5809.0,"sma_60":6041.33,"sma_120":5926.0},{"date":"2024-10-30","open":5233,"high":5268,"low":5100,"close":5118,"volume":97719,"rsi_14":52.07,"sma_20":5798.0,"sma_60":6035.33,"sma_120":5931.33},{"date":"2024-10-31","open":5091,"high":5162,"low":5029,"close":5100,"volume":55385,"rsi_14":51.64,"sma_20":5786.0,"sma_60":6030.67,"sma_120":5936.25},{"date":"2024-11-01","open":5091,"high":5197,"low":5056,"close":5144,"volume":37788,"rsi_14":54.4,"sma_20":5782.0,"sma_60":6025.17,"sma_120":5941.5},{"date":"2024-11-04","open":5215,"high":5304,"low":5215,"close":5233,"volume":50671,"rsi_14":56.82,"sma_20":5785.5,"sma_60":6018.5,"sma_120":5947.67},{"date":"2024-11-05","open":5295,"high":5295,"low":5215,"close":5250,"volume":24594,"rsi_14":58.78,"sma_20":5784.5,"sma_60":6016.33,"sma_120":5954.0},{"date":"2024-11-06","open":5233,"high":5286,"low":5189,"close":5250,"volume":32743,"rsi_14":57.81,"sma_20":5789.0,"sma_60":6021.0,"sma_120":5960.58},{"date":"2024-11-07","open":5259,"high":5286,"low":5206,"close":5250,"volume":17670,"rsi_14":63.79,"sma_20":5799.0,"sma_60":6021.17,"sma_120":5966.67},{"date":"2024-11-08","open":5250,"high":5321,"low":5215,"close":5224,"volume":30086,"rsi_14":66.07,"sma_20":5808.0,"sma_60":6019.17,"sma_120":5972.08},{"date":"2024-11-11","open":5197,"high":5339,"low":5197,"close":5339,"volume":42411,"rsi_14":67.52,"sma_20":5824.5,"sma_60":6018.5,"sma_120":5978.08},{"date":"2024-11-12","open":5286,"high":5357,"low":5250,"close":5357,"volume":51849,"rsi_14":65.45,"sma_20":5840.5,"sma_60":6017.33,"sma_120":5983.67},{"date":"2024-11-13","open":5357,"high":5357,"low":5268,"close":5304,"volume":31066,"rsi_14":60.36,"sma_20":5855.0,"sma_60":6014.33,"sma_120":5988.92},{"date":"2024-11-14","open":5304,"high":5321,"low":5118,"close":5127,"volume":50050,"rsi_14":47.11,"sma_20":5858.0,"sma_60":6006.0,"sma_120":5992.5},{"date":"2024-11-15","open":5109,"high":5277,"low":5047,"close":5215,"volume":42500,"rsi_14":39.62,"sma_20":5872.0,"sma_60":5998.67,"sma_120":5995.83},{"date":"2024-11-18","open":5224,"high":5427,"low":5224,"close":5357,"volume":36776,"rsi_14":55.24,"sma_20":5897.5,"sma_60":5993.17,"sma_120":6000.42},{"date":"2024-11-19","open":5357,"high":5436,"low":5312,"close":5383,"volume":31206,"rsi_14":66.3,"sma_20":5920.5,"sma_60":5986.83,"sma_120":6004.83},{"date":"2024-11-20","open":5383,"high":5410,"low":5348,"close":5357,"volume":19153,"rsi_14":65.59,"sma_20":5937.5,"sma_60":5981.5,"sma_120":6008.58},{"date":"2024-11-21","open":5357,"high":5454,"low":5357,"close":5392,"volume":31208,"rsi_14":65.22,"sma_20":5954.0,"sma_60":5977.83,"sma_120":6013.58},{"date":"2024-11-22","open":5365,"high":5427,"low":5357,"close":5427,"volume":30419,"rsi_14":62.79,"sma_20":5967.5,"sma_60":5976.33,"sma_120":6019.0},{"date":"2024-11-25","open":5427,"high":5551,"low":5410,"close":5463,"volume":41318,"rsi_14":63.64,"sma_20":5970.5,"sma_60":5976.17,"sma_120":6025.25},{"date":"2024-11-26","open":5463,"high":5542,"low":5436,"close":5524,"volume":52698,"rsi_14":66.32,"sma_20":5985.5,"sma_60":5978.0,"sma_120":6032.33},{"date":"2024-11-27","open":5533,"high":5542,"low":5454,"close":5480,"volume":43886,"rsi_14":63.0,"sma_20":6006.0,"sma_60":5977.67,"sma_120":6038.42},{"date":"2024-11-28","open":5498,"high":5516,"low":5436,"close":5454,"volume":33249,"rsi_14":63.0,"sma_20":6026.0,"sma_60":5978.5,"sma_120":6043.92},{"date":"2024-11-29","open":5463,"high":5463,"low":5357,"close":5392,"volume":41215,"rsi_14":53.19,"sma_20":6040.0,"sma_60":5980.0,"sma_120":6049.5},{"date":"2024-12-02","open":5427,"high":5533,"low":5427,"close":5524,"volume":64687,"rsi_14":58.88,"sma_20":6056.5,"sma_60":5982.5,"sma_120":6056.33},{"date":"2024-12-03","open":5586,"high":5639,"low":5524,"close":5631,"volume":84981,"rsi_14":66.37,"sma_20":6078.0,"sma_60":5987.83,"sma_120":6062.67},{"date":"2024-12-04","open":5569,"high":5666,"low":5560,"close":5648,"volume":97025,"rsi_14":81.05,"sma_20":6100.5,"sma_60":5991.33,"sma_120":6068.92},{"date":"2024-12-05","open":5648,"high":5675,"low":5445,"close":5445,"volume":71613,"rsi_14":62.04,"sma_20":6111.5,"sma_60":5994.5,"sma_120":6071.5},{"date":"2024-12-06","open":5454,"high":5595,"low":5357,"close":5480,"volume":78813,"rsi_14":57.29,"sma_20":6126.0,"sma_60":5994.83,"sma_120":6074.17},{"date":"2024-12-09","open":5427,"high":5524,"low":5321,"close":5374,"volume":156705,"rsi_14":49.52,"sma_20":6128.0,"sma_60":5995.17,"sma_120":6075.42},{"date":"2024-12-10","open":5374,"high":5560,"low":5374,"close":5551,"volume":35600,"rsi_14":59.02,"sma_20":6139.0,"sma_60":5996.83,"sma_120":6073.83},{"date":"2024-12-11","open":5507,"high":5675,"low":5507,"close":5657,"volume":49955,"rsi_14":61.54,"sma_20":6159.0,"sma_60":6000.17,"sma_120":6068.17},{"date":"2024-12-12","open":5657,"high":5887,"low":5595,"close":5887,"volume":103171,"rsi_14":67.11,"sma_20":6202.0,"sma_60":6010.5,"sma_120":6066.83},{"date":"2024-12-13","open":5843,"high":6037,"low":5772,"close":6019,"volume":94528,"rsi_14":69.33,"sma_20":6247.5,"sma_60":6021.17,"sma_120":6068.42},{"date":"2024-12-16","open":6064,"high":6090,"low":5860,"close":5913,"volume":91642,"rsi_14":63.1,"sma_20":6279.0,"sma_60":6030.5,"sma_120":6069.17},{"date":"2024-12-17","open":5922,"high":6019,"low":5798,"close":5798,"volume":77626,"rsi_14":60.23,"sma_20":6302.5,"sma_60":6036.17,"sma_120":6070.25},{"date":"2024-12-18","open":5878,"high":5940,"low":5798,"close":5878,"volume":48512,"rsi_14":63.19,"sma_20":6332.0,"sma_60":6042.0,"sma_120":6074.17},{"date":"2024-12-19","open":5798,"high":5896,"low":5657,"close":5728,"volume":109899,"rsi_14":59.9,"sma_20":6351.0,"sma_60":6047.0,"sma_120":6076.17},{"date":"2024-12-20","open":5728,"high":5852,"low":5595,"close":5816,"volume":100643,"rsi_14":58.82,"sma_20":6373.0,"sma_60":6054.0,"sma_120":6078.92},{"date":"2024-12-23","open":5790,"high":6355,"low":5772,"close":5878,"volume":187421,"rsi_14":57.69,"sma_20":6396.5,"sma_60":6062.17,"sma_120":6083.25},{"date":"2024-12-24","open":5869,"high":6019,"low":5852,"close":5993,"volume":45696,"rsi_14":60.1,"sma_20":6423.0,"sma_60":6072.5,"sma_120":6086.83},{"date":"2024-12-26","open":5940,"high":6028,"low":5798,"close":5834,"volume":63462,"rsi_14":61.7,"sma_20":6443.0,"sma_60":6082.33,"sma_120":6092.08},{"date":"2024-12-27","open":5906,"high":5906,"low":5681,"close":5699,"volume":55242,"rsi_14":52.83,"sma_20":6450.5,"sma_60":6087.5,"sma_120":6095.83},{"date":"2024-12-30","open":5699,"high":5789,"low":5635,"close":5699,"volume":40890,"rsi_14":56.0,"sma_20":6461.5,"sma_60":6094.5,"sma_120":6100.0},{"date":"2025-01-02","open":5699,"high":5744,"low":5654,"close":5690,"volume":37327,"rsi_14":50.83,"sma_20":6464.5,"sma_60":6102.17,"sma_120":6103.25},{"date":"2025-01-03","open":5690,"high":5771,"low":5617,"close":5690,"volume":63499,"rsi_14":47.34,"sma_20":6461.5,"sma_60":6108.0,"sma_120":6107.5},{"date":"2025-01-06","open":5762,"high":5879,"low":5672,"close":5852,"volume":54997,"rsi_14":44.72,"sma_20":6466.5,"sma_60":6118.67,"sma_120":6111.08},{"date":"2025-01-07","open":5888,"high":5906,"low":5735,"close":5825,"volume":54242,"rsi_14":38.26,"sma_20":6481.5,"sma_60":6130.67,"sma_120":6114.75},{"date":"2025-01-08","open":5762,"high":5924,"low":5699,"close":5717,"volume":42137,"rsi_14":38.26,"sma_20":6488.5,"sma_60":6140.83,"sma_120":6116.92},{"date":"2025-01-09","open":5735,"high":5852,"low":5681,"close":5762,"volume":37118,"rsi_14":43.97,"sma_20":6504.0,"sma_60":6152.17,"sma_120":6119.33},{"date":"2025-01-10","open":5798,"high":5879,"low":5681,"close":5726,"volume":27176,"rsi_14":38.97,"sma_20":6507.5,"sma_60":6162.33,"sma_120":6122.08},{"date":"2025-01-13","open":5699,"high":5816,"low":5275,"close":5545,"volume":93215,"rsi_14":38.13,"sma_20":6495.0,"sma_60":6169.67,"sma_120":6123.0},{"date":"2025-01-14","open":5509,"high":5771,"low":5500,"close":5608,"volume":55143,"rsi_14":36.76,"sma_20":6473.0,"sma_60":6177.67,"sma_120":6124.67},{"date":"2025-01-15","open":5699,"high":5699,"low":5491,"close":5599,"volume":45771,"rsi_14":33.08,"sma_20":6443.0,"sma_60":6187.5,"sma_120":6125.75},{"date":"2025-01-16","open":5608,"high":5726,"low":5536,"close":5608,"volume":23509,"rsi_14":26.27,"sma_20":6419.5,"sma_60":6198.67,"sma_120":6127.25},{"date":"2025-01-17","open":5635,"high":5635,"low":5545,"close":5626,"volume":23715,"rsi_14":32.35,"sma_20":6403.5,"sma_60":6208.83,"sma_120":6130.17},{"date":"2025-01-20","open":5626,"high":5834,"low":5581,"close":5807,"volume":50379,"rsi_14":56.38,"sma_20":6393.0,"sma_60":6220.83,"sma_120":6134.75},{"date":"2025-01-21","open":5798,"high":5807,"low":5635,"close":5717,"volume":38127,"rsi_14":50.96,"sma_20":6386.0,"sma_60":6230.33,"sma_120":6137.42},{"date":"2025-01-22","open":5717,"high":5807,"low":5654,"close":5654,"volume":35141,"rsi_14":48.18,"sma_20":6370.5,"sma_60":6237.0,"sma_120":6139.08},{"date":"2025-01-23","open":5608,"high":5654,"low":5473,"close":5518,"volume":73606,"rsi_14":42.4,"sma_20":6344.0,"sma_60":6237.0,"sma_120":6140.08},{"date":"2025-01-24","open":5536,"high":5645,"low":5527,"close":5554,"volume":26449,"rsi_14":35.14,"sma_20":6313.0,"sma_60":6240.5,"sma_120":6140.92},{"date":"2025-01-31","open":5554,"high":5645,"low":5545,"close":5572,"volume":23437,"rsi_14":37.27,"sma_20":6292.0,"sma_60":6247.0,"sma_120":6141.17},{"date":"2025-02-03","open":5554,"high":5572,"low":5455,"close":5509,"volume":28543,"rsi_14":39.05,"sma_20":6281.5,"sma_60":6252.67,"sma_120":6141.67},{"date":"2025-02-04","open":5509,"high":5563,"low":5491,"close":5545,"volume":20620,"rsi_14":38.46,"sma_20":6273.0,"sma_60":6258.17,"sma_120":6141.67},{"date":"2025-02-05","open":5545,"high":5626,"low":5518,"close":5617,"volume":20773,"rsi_14":44.44,"sma_20":6269.0,"sma_60":6263.33,"sma_120":6140.92},{"date":"2025-02-06","open":5572,"high":5825,"low":5572,"close":5672,"volume":64153,"rsi_14":57.45,"sma_20":6268.0,"sma_60":6269.17,"sma_120":6142.75},{"date":"2025-02-07","open":5608,"high":5708,"low":5590,"close":5626,"volume":38745,"rsi_14":51.09,"sma_20":6255.5,"sma_60":6274.17,"sma_120":6147.58},{"date":"2025-02-10","open":5626,"high":5780,"low":5545,"close":5626,"volume":84634,"rsi_14":51.65,"sma_20":6244.5,"sma_60":6279.17,"sma_120":6150.17},{"date":"2025-02-11","open":5617,"high":5708,"low":5590,"close":5663,"volume":33503,"rsi_14":53.19,"sma_20":6241.5,"sma_60":6285.33,"sma_120":6152.25},{"date":"2025-02-12","open":5663,"high":5708,"low":5554,"close":5617,"volume":37561,"rsi_14":49.48,"sma_20":6233.5,"sma_60":6288.5,"sma_120":6153.5},{"date":"2025-02-13","open":5617,"high":5699,"low":5581,"close":5590,"volume":20523,"rsi_14":35.0,"sma_20":6226.0,"sma_60":6290.83,"sma_120":6154.08},{"date":"2025-02-14","open":5672,"high":5771,"low":5590,"close":5753,"volume":46847,"rsi_14":52.27,"sma_20":6237.5,"sma_60":6297.17,"sma_120":6155.75},{"date":"2025-02-17","open":5762,"high":5861,"low":5744,"close":5762,"volume":70095,"rsi_14":57.32,"sma_20":6246.0,"sma_60":6307.0,"sma_120":6156.5},{"date":"2025-02-18","open":5753,"high":5798,"low":5663,"close":5708,"volume":35570,"rsi_14":64.38,"sma_20":6252.0,"sma_60":6314.17,"sma_120":6156.42},{"date":"2025-02-19","open":5708,"high":5762,"low":5672,"close":5708,"volume":22654,"rsi_14":62.32,"sma_20":6257.5,"sma_60":6318.67,"sma_120":6155.92},{"date":"2025-02-20","open":5744,"high":5780,"low":5690,"close":5753,"volume":17432,"rsi_14":63.89,"sma_20":6264.5,"sma_60":6323.5,"sma_120":6155.17},{"date":"2025-02-21","open":5726,"high":5987,"low":5726,"close":5852,"volume":35357,"rsi_14":75.0,"sma_20":6267.0,"sma_60":6330.67,"sma_120":6156.08},{"date":"2025-02-24","open":5843,"high":5969,"low":5816,"close":5861,"volume":18493,"rsi_14":73.97,"sma_20":6275.0,"sma_60":6337.33,"sma_120":6157.58},{"date":"2025-02-25","open":5834,"high":5843,"low":5771,"close":5789,"volume":34623,"rsi_14":63.01,"sma_20":6282.5,"sma_60":6342.0,"sma_120":6159.17},{"date":"2025-02-26","open":5789,"high":5933,"low":5771,"close":5861,"volume":29678,"rsi_14":64.0,"sma_20":6301.5,"sma_60":6347.33,"sma_120":6161.75},{"date":"2025-02-27","open":5852,"high":5870,"low":5789,"close":5834,"volume":31616,"rsi_14":65.75,"sma_20":6317.0,"sma_60":6351.0,"sma_120":6164.5},{"date":"2025-02-28","open":5825,"high":5870,"low":5708,"close":5717,"volume":32370,"rsi_14":55.81,"sma_20":6325.0,"sma_60":6353.33,"sma_120":6165.5},{"date":"2025-03-04","open":5717,"high":5915,"low":5645,"close":5807,"volume":46245,"rsi_14":58.7,"sma_20":6341.5,"sma_60":6357.83,"sma_120":6168.17},{"date":"2025-03-05","open":5816,"high":5951,"low":5807,"close":5924,"volume":55957,"rsi_14":67.0,"sma_20":6362.5,"sma_60":6365.67,"sma_120":6172.83},{"date":"2025-03-06","open":5915,"high":6041,"low":5897,"close":5951,"volume":37260,"rsi_14":70.0,"sma_20":6381.0,"sma_60":6371.5,"sma_120":6177.0},{"date":"2025-03-07","open":5942,"high":6014,"low":5870,"close":5897,"volume":25631,"rsi_14":59.09,"sma_20":6393.5,"sma_60":6374.33,"sma_120":6181.08},{"date":"2025-03-10","open":5897,"high":5942,"low":5861,"close":5915,"volume":20931,"rsi_14":59.55,"sma_20":6409.5,"sma_60":6377.17,"sma_120":6184.25},{"date":"2025-03-11","open":5879,"high":6077,"low":5771,"close":5906,"volume":48484,"rsi_14":63.1,"sma_20":6425.0,"sma_60":6383.67,"sma_120":6189.08},{"date":"2025-03-12","open":5906,"high":5978,"low":5888,"close":5897,"volume":19795,"rsi_14":62.35,"sma_20":6438.0,"sma_60":6389.33,"sma_120":6192.08},{"date":"2025-03-13","open":5897,"high":5969,"low":5861,"close":5897,"volume":37853,"rsi_14":60.0,"sma_20":6453.5,"sma_60":6397.0,"sma_120":6196.08},{"date":"2025-03-14","open":6032,"high":6195,"low":5906,"close":6005,"volume":86361,"rsi_14":60.49,"sma_20":6476.5,"sma_60":6403.33,"sma_120":6200.08},{"date":"2025-03-17","open":6086,"high":6158,"low":5996,"close":6104,"volume":56787,"rsi_14":64.84,"sma_20":6496.0,"sma_60":6409.5,"sma_120":6204.83},{"date":"2025-03-18","open":6059,"high":6204,"low":6059,"close":6186,"volume":56627,"rsi_14":73.91,"sma_20":6519.5,"sma_60":6412.83,"sma_120":6211.67},{"date":"2025-03-19","open":6167,"high":6285,"low":6122,"close":6176,"volume":43020,"rsi_14":70.59,"sma_20":6545.5,"sma_60":6413.5,"sma_120":6217.33},{"date":"2025-03-20","open":6213,"high":6231,"low":6131,"close":6149,"volume":20206,"rsi_14":70.59,"sma_20":6570.0,"sma_60":6415.67,"sma_120":6223.08},{"date":"2025-03-21","open":6149,"high":6149,"low":6050,"close":6095,"volume":26639,"rsi_14":76.92,"sma_20":6589.0,"sma_60":6419.0,"sma_120":6227.58},{"date":"2025-03-24","open":6050,"high":6149,"low":6050,"close":6104,"volume":21095,"rsi_14":73.91,"sma_20":6603.0,"sma_60":6421.0,"sma_120":6231.5},{"date":"2025-03-25","open":6131,"high":6131,"low":5906,"close":6068,"volume":35468,"rsi_14":63.33,"sma_20":6614.5,"sma_60":6425.17,"sma_120":6236.08},{"date":"2025-03-26","open":6059,"high":6059,"low":5960,"close":5978,"volume":23396,"rsi_14":52.24,"sma_20":6625.0,"sma_60":6426.0,"sma_120":6240.0},{"date":"2025-03-27","open":5951,"high":5987,"low":5879,"close":5951,"volume":43625,"rsi_14":54.69,"sma_20":6630.0,"sma_60":6425.17,"sma_120":6243.67},{"date":"2025-03-28","open":5942,"high":6023,"low":5816,"close":5843,"volume":33757,"rsi_14":44.59,"sma_20":6630.5,"sma_60":6420.17,"sma_120":6246.33},{"date":"2025-03-31","open":5843,"high":5861,"low":5726,"close":5816,"volume":43964,"rsi_14":43.42,"sma_20":6636.0,"sma_60":6417.67,"sma_120":6250.0},{"date":"2025-04-01","open":5780,"high":5996,"low":5780,"close":5942,"volume":28377,"rsi_14":52.81,"sma_20":6643.5,"sma_60":6422.17,"sma_120":6254.83},{"date":"2025-04-02","open":5978,"high":6077,"low":5897,"close":5942,"volume":45204,"rsi_14":52.81,"sma_20":6644.5,"sma_60":6426.67,"sma_120":6260.58},{"date":"2025-04-03","open":5888,"high":5942,"low":5834,"close":5933,"volume":27764,"rsi_14":44.87,"sma_20":6643.5,"sma_60":6431.17,"sma_120":6266.67},{"date":"2025-04-04","open":5888,"high":6195,"low":5825,"close":6014,"volume":145872,"rsi_14":43.42,"sma_20":6650.0,"sma_60":6437.17,"sma_120":6272.58},{"date":"2025-04-07","open":6005,"high":6005,"low":5753,"close":5825,"volume":160427,"rsi_14":27.27,"sma_20":6645.0,"sma_60":6436.67,"sma_120":6277.67},{"date":"2025-04-08","open":5942,"high":5996,"low":5816,"close":5933,"volume":60292,"rsi_14":36.36,"sma_20":6646.5,"sma_60":6438.67,"sma_120":6284.67},{"date":"2025-04-09","open":5933,"high":5978,"low":5717,"close":5816,"volume":69500,"rsi_14":33.03,"sma_20":6642.0,"sma_60":6440.5,"sma_120":6290.67},{"date":"2025-04-10","open":5861,"high":6059,"low":5861,"close":6050,"volume":77688,"rsi_14":48.06,"sma_20":6650.5,"sma_60":6445.83,"sma_120":6299.0},{"date":"2025-04-11","open":6032,"high":6131,"low":5987,"close":6032,"volume":48455,"rsi_14":46.92,"sma_20":6652.0,"sma_60":6451.5,"sma_120":6306.92},{"date":"2025-04-14","open":6041,"high":6204,"low":6023,"close":6186,"volume":64654,"rsi_14":54.55,"sma_20":6656.5,"sma_60":6463.33,"sma_120":6316.5},{"date":"2025-04-15","open":6158,"high":6249,"low":6113,"close":6204,"volume":53435,"rsi_14":59.26,"sma_20":6657.5,"sma_60":6474.33,"sma_120":6326.0},{"date":"2025-04-16","open":6204,"high":6366,"low":6204,"close":6222,"volume":94489,"rsi_14":61.19,"sma_20":6660.0,"sma_60":6485.83,"sma_120":6336.67},{"date":"2025-04-17","open":6222,"high":6375,"low":6186,"close":6348,"volume":59443,"rsi_14":70.59,"sma_20":6671.0,"sma_60":6499.5,"sma_120":6349.08},{"date":"2025-04-18","open":6384,"high":6519,"low":6312,"close":6492,"volume":118769,"rsi_14":75.17,"sma_20":6693.0,"sma_60":6515.5,"sma_120":6362.17},{"date":"2025-04-21","open":6411,"high":6492,"low":6294,"close":6393,"volume":108062,"rsi_14":67.12,"sma_20":6709.0,"sma_60":6526.33,"sma_120":6373.58},{"date":"2025-04-22","open":6384,"high":6456,"low":6321,"close":6339,"volume":113982,"rsi_14":64.47,"sma_20":6724.0,"sma_60":6537.83,"sma_120":6384.08},{"date":"2025-04-23","open":6339,"high":6474,"low":6339,"close":6402,"volume":47792,"rsi_14":66.46,"sma_20":6747.5,"sma_60":6551.67,"sma_120":6394.33},{"date":"2025-04-24","open":6402,"high":6420,"low":6321,"close":6393,"volume":58467,"rsi_14":64.0,"sma_20":6772.0,"sma_60":6567.83,"sma_120":6402.42},{"date":"2025-04-25","open":6384,"high":6492,"low":6366,"close":6447,"volume":43713,"rsi_14":75.56,"sma_20":6805.5,"sma_60":6584.33,"sma_120":6412.42},{"date":"2025-04-28","open":6447,"high":6465,"low":6312,"close":6402,"volume":76068,"rsi_14":70.31,"sma_20":6838.0,"sma_60":6599.67,"sma_120":6423.33},{"date":"2025-04-29","open":6402,"high":6474,"low":6348,"close":6465,"volume":44957,"rsi_14":79.51,"sma_20":6867.0,"sma_60":6617.33,"sma_120":6435.0},{"date":"2025-04-30","open":6411,"high":6645,"low":6411,"close":6573,"volume":148121,"rsi_14":76.85,"sma_20":6902.0,"sma_60":6636.33,"sma_120":6447.25},{"date":"2025-05-02","open":6573,"high":6636,"low":6474,"close":6573,"volume":78277,"rsi_14":78.3,"sma_20":6937.5,"sma_60":6654.0,"sma_120":6458.67},{"date":"2025-05-07","open":6582,"high":6645,"low":6474,"close":6501,"volume":75339,"rsi_14":68.04,"sma_20":6964.5,"sma_60":6669.33,"sma_120":6469.25},{"date":"2025-05-08","open":6429,"high":6501,"low":6429,"close":6492,"volume":49850,"rsi_14":66.67,"sma_20":7001.5,"sma_60":6685.33,"sma_120":6479.75},{"date":"2025-05-09","open":6429,"high":6528,"low":6411,"close":6510,"volume":56119,"rsi_14":66.67,"sma_20":7033.5,"sma_60":6701.67,"sma_120":6490.42},{"date":"2025-05-12","open":6510,"high":6546,"low":6402,"close":6456,"volume":68691,"rsi_14":56.82,"sma_20":7069.0,"sma_60":6716.33,"sma_120":6500.83},{"date":"2025-05-13","open":6456,"high":6483,"low":6249,"close":6465,"volume":124922,"rsi_14":47.95,"sma_20":7092.0,"sma_60":6732.0,"sma_120":6510.25},{"date":"2025-05-14","open":6465,"high":6555,"low":6312,"close":6492,"volume":76746,"rsi_14":58.46,"sma_20":7117.5,"sma_60":6748.67,"sma_120":6519.75},{"date":"2025-05-15","open":6492,"high":6573,"low":6429,"close":6474,"volume":74395,"rsi_14":62.3,"sma_20":7133.5,"sma_60":6762.0,"sma_120":6529.58},{"date":"2025-05-16","open":6492,"high":6600,"low":6474,"close":6537,"volume":98043,"rsi_14":62.3,"sma_20":7152.0,"sma_60":6776.33,"sma_120":6541.67},{"date":"2025-05-19","open":6564,"high":6564,"low":6447,"close":6537,"volume":48410,"rsi_14":63.33,"sma_20":7169.5,"sma_60":6791.67,"sma_120":6552.92},{"date":"2025-05-20","open":6537,"high":6645,"low":6510,"close":6555,"volume":53451,"rsi_14":60.71,"sma_20":7181.0,"sma_60":6807.33,"sma_120":6563.0},{"date":"2025-05-21","open":6564,"high":6925,"low":6528,"close":6808,"volume":105075,"rsi_14":78.48,"sma_20":7198.5,"sma_60":6826.83,"sma_120":6575.17},{"date":"2025-05-22","open":6808,"high":7051,"low":6772,"close":6808,"volume":87749,"rsi_14":76.39,"sma_20":7221.5,"sma_60":6844.5,"sma_120":6587.58},{"date":"2025-05-23","open":6808,"high":6988,"low":6736,"close":6808,"volume":58447,"rsi_14":71.67,"sma_20":7247.5,"sma_60":6862.0,"sma_120":6599.67},{"date":"2025-05-26","open":6817,"high":6898,"low":6736,"close":6880,"volume":55414,"rsi_14":75.0,"sma_20":7274.0,"sma_60":6882.17,"sma_120":6612.08},{"date":"2025-05-27","open":6853,"high":6997,"low":6826,"close":6970,"volume":118384,"rsi_14":87.14,"sma_20":7306.0,"sma_60":6902.67,"sma_120":6625.0},{"date":"2025-05-28","open":6970,"high":7159,"low":6970,"close":7069,"volume":112130,"rsi_14":90.0,"sma_20":7340.5,"sma_60":6925.5,"sma_120":6638.25},{"date":"2025-05-29","open":7096,"high":7259,"low":7078,"close":7177,"volume":97455,"rsi_14":91.11,"sma_20":7383.5,"sma_60":6952.5,"sma_120":6652.92},{"date":"2025-05-30","open":7150,"high":7304,"low":7123,"close":7159,"volume":94886,"rsi_14":95.35,"sma_20":7422.0,"sma_60":6977.5,"sma_120":6667.67},{"date":"2025-06-02","open":7159,"high":7213,"low":7024,"close":7060,"volume":66682,"rsi_14":84.38,"sma_20":7449.0,"sma_60":6998.5,"sma_120":6682.08},{"date":"2025-06-04","open":6997,"high":7286,"low":6997,"close":7259,"volume":121520,"rsi_14":86.96,"sma_20":7487.0,"sma_60":7022.67,"sma_120":6697.08},{"date":"2025-06-05","open":7295,"high":7349,"low":7222,"close":7259,"volume":75202,"rsi_14":88.5,"sma_20":7529.0,"sma_60":7047.83,"sma_120":6711.08},{"date":"2025-06-09","open":7286,"high":7448,"low":7277,"close":7385,"volume":83146,"rsi_14":89.17,"sma_20":7578.5,"sma_60":7075.0,"sma_120":6726.08},{"date":"2025-06-10","open":7457,"high":7457,"low":7286,"close":7376,"volume":58106,"rsi_14":88.43,"sma_20":7626.5,"sma_60":7102.17,"sma_120":6742.92},{"date":"2025-06-11","open":7421,"high":7421,"low":7286,"close":7376,"volume":55286,"rsi_14":88.24,"sma_20":7677.5,"sma_60":7129.5,"sma_120":6759.42},{"date":"2025-06-12","open":7376,"high":7394,"low":7304,"close":7313,"volume":56023,"rsi_14":78.57,"sma_20":7724.5,"sma_60":7155.67,"sma_120":6776.33},{"date":"2025-06-13","open":7286,"high":7403,"low":7222,"close":7313,"volume":88440,"rsi_14":78.57,"sma_20":7770.0,"sma_60":7179.83,"sma_120":6791.58},{"date":"2025-06-16","open":7313,"high":7367,"low":7159,"close":7340,"volume":66645,"rsi_14":79.21,"sma_20":7818.0,"sma_60":7202.67,"sma_120":6806.08},{"date":"2025-06-17","open":7349,"high":7403,"low":7222,"close":7277,"volume":54206,"rsi_14":72.0,"sma_20":7859.0,"sma_60":7222.83,"sma_120":6817.83},{"date":"2025-06-18","open":7304,"high":7349,"low":7213,"close":7249,"volume":66074,"rsi_14":66.67,"sma_20":7898.5,"sma_60":7242.67,"sma_120":6828.08},{"date":"2025-06-19","open":7249,"high":7349,"low":7150,"close":7213,"volume":35828,"rsi_14":59.3,"sma_20":7935.0,"sma_60":7262.33,"sma_120":6839.0},{"date":"2025-06-20","open":7249,"high":7277,"low":7123,"close":7213,"volume":43596,"rsi_14":52.7,"sma_20":7957.5,"sma_60":7283.0,"sma_120":6851.0},{"date":"2025-06-23","open":7204,"high":7213,"low":6916,"close":6970,"volume":128487,"rsi_14":39.39,"sma_20":7966.5,"sma_60":7299.0,"sma_120":6860.0},{"date":"2025-06-24","open":7006,"high":7259,"low":7006,"close":7105,"volume":96642,"rsi_14":52.43,"sma_20":7983.0,"sma_60":7318.17,"sma_120":6871.67},{"date":"2025-06-25","open":7186,"high":7240,"low":7078,"close":7222,"volume":43984,"rsi_14":47.87,"sma_20":8002.0,"sma_60":7341.17,"sma_120":6883.58},{"date":"2025-06-26","open":7168,"high":7240,"low":6997,"close":7159,"volume":107323,"rsi_14":44.55,"sma_20":8012.5,"sma_60":7363.5,"sma_120":6894.33},{"date":"2025-06-27","open":7290,"high":7355,"low":7085,"close":7103,"volume":88633,"rsi_14":26.05,"sma_20":8001.5,"sma_60":7382.5,"sma_120":6901.33},{"date":"2025-06-30","open":7113,"high":7318,"low":7113,"close":7243,"volume":39202,"rsi_14":34.59,"sma_20":7992.0,"sma_60":7404.5,"sma_120":6911.08},{"date":"2025-07-01","open":7253,"high":7625,"low":7253,"close":7542,"volume":109134,"rsi_14":47.27,"sma_20":7999.5,"sma_60":7429.5,"sma_120":6925.83},{"date":"2025-07-02","open":7588,"high":7700,"low":7476,"close":7616,"volume":113541,"rsi_14":51.81,"sma_20":8016.5,"sma_60":7455.83,"sma_120":6941.25},{"date":"2025-07-03","open":7616,"high":7635,"low":7514,"close":7569,"volume":54910,"rsi_14":50.29,"sma_20":8020.0,"sma_60":7481.5,"sma_120":6956.33},{"date":"2025-07-04","open":7569,"high":7635,"low":7411,"close":7458,"volume":48221,"rsi_14":46.11,"sma_20":8017.5,"sma_60":7503.67,"sma_120":6970.42},{"date":"2025-07-07","open":7458,"high":7560,"low":7392,"close":7504,"volume":20995,"rsi_14":49.44,"sma_20":8010.5,"sma_60":7530.17,"sma_120":6983.42},{"date":"2025-07-08","open":7504,"high":7625,"low":7402,"close":7616,"volume":49713,"rsi_14":53.48,"sma_20":8010.0,"sma_60":7556.67,"sma_120":6997.67},{"date":"2025-07-09","open":7644,"high":7933,"low":7644,"close":7933,"volume":239604,"rsi_14":61.75,"sma_20":8026.5,"sma_60":7591.0,"sma_120":7015.75},{"date":"2025-07-10","open":7924,"high":8129,"low":7840,"close":8036,"volume":122673,"rsi_14":63.6,"sma_20":8052.0,"sma_60":7622.83,"sma_120":7034.33},{"date":"2025-07-11","open":8036,"high":8147,"low":7942,"close":8045,"volume":70508,"rsi_14":72.28,"sma_20":8078.0,"sma_60":7655.17,"sma_120":7053.33},{"date":"2025-07-14","open":8064,"high":8110,"low":7924,"close":8101,"volume":54987,"rsi_14":70.98,"sma_20":8105.5,"sma_60":7685.67,"sma_120":7074.5},{"date":"2025-07-15","open":8101,"high":8138,"low":7896,"close":7933,"volume":71322,"rsi_14":62.63,"sma_20":8127.5,"sma_60":7712.83,"sma_120":7093.58},{"date":"2025-07-16","open":7933,"high":7942,"low":7812,"close":7877,"volume":65761,"rsi_14":62.94,"sma_20":8148.0,"sma_60":7738.67,"sma_120":7112.25},{"date":"2025-07-17","open":7877,"high":7905,"low":7728,"close":7831,"volume":80605,"rsi_14":72.94,"sma_20":8168.0,"sma_60":7761.33,"sma_120":7130.42},{"date":"2025-07-18","open":7831,"high":7877,"low":7663,"close":7756,"volume":50749,"rsi_14":66.87,"sma_20":8184.0,"sma_60":7780.0,"sma_120":7147.75},{"date":"2025-07-21","open":7747,"high":7793,"low":7681,"close":7765,"volume":67722,"rsi_14":59.09,"sma_20":8214.0,"sma_60":7800.67,"sma_120":7163.5},{"date":"2025-07-22","open":7775,"high":7784,"low":7588,"close":7625,"volume":44777,"rsi_14":50.36,"sma_20":8229.0,"sma_60":7819.83,"sma_120":7178.83},{"date":"2025-07-23","open":7588,"high":7681,"low":7514,"close":7607,"volume":45395,"rsi_14":51.47,"sma_20":8236.5,"sma_60":7837.5,"sma_120":7194.58},{"date":"2025-07-24","open":7607,"high":7700,"low":7271,"close":7364,"volume":166704,"rsi_14":46.67,"sma_20":8234.5,"sma_60":7851.0,"sma_120":7209.42},{"date":"2025-07-25","open":7364,"high":7439,"low":7336,"close":7392,"volume":46102,"rsi_14":45.95,"sma_20":8250.0,"sma_60":7864.0,"sma_120":7224.17},{"date":"2025-07-28","open":7346,"high":7392,"low":7141,"close":7225,"volume":88137,"rsi_14":36.36,"sma_20":8249.0,"sma_60":7874.83,"sma_120":7237.25},{"date":"2025-07-29","open":7271,"high":7271,"low":7122,"close":7206,"volume":83236,"rsi_14":18.03,"sma_20":8231.0,"sma_60":7884.17,"sma_120":7250.75},{"date":"2025-07-30","open":7197,"high":7318,"low":7169,"close":7197,"volume":65752,"rsi_14":9.82,"sma_20":8208.5,"sma_60":7891.33,"sma_120":7263.83},{"date":"2025-07-31","open":7197,"high":7253,"low":7117,"close":7197,"volume":75503,"rsi_14":9.01,"sma_20":8188.5,"sma_60":7898.5,"sma_120":7276.25},{"date":"2025-08-01","open":7197,"high":7262,"low":7094,"close":7206,"volume":86139,"rsi_14":4.72,"sma_20":8175.0,"sma_60":7907.17,"sma_120":7288.25},{"date":"2025-08-04","open":7243,"high":7290,"low":7113,"close":7234,"volume":70226,"rsi_14":8.79,"sma_20":8160.5,"sma_60":7916.5,"sma_120":7300.92},{"date":"2025-08-05","open":7197,"high":7355,"low":7197,"close":7346,"volume":78011,"rsi_14":20.62,"sma_20":8146.0,"sma_60":7927.5,"sma_120":7314.58},{"date":"2025-08-06","open":7299,"high":7402,"low":7271,"close":7364,"volume":41844,"rsi_14":23.4,"sma_20":8115.5,"sma_60":7939.83,"sma_120":7328.08},{"date":"2025-08-07","open":7355,"high":7448,"low":7336,"close":7430,"volume":33336,"rsi_14":31.18,"sma_20":8083.0,"sma_60":7953.17,"sma_120":7342.58},{"date":"2025-08-08","open":7430,"high":7467,"low":7392,"close":7439,"volume":24233,"rsi_14":31.18,"sma_20":8050.5,"sma_60":7966.17,"sma_120":7357.42},{"date":"2025-08-11","open":7458,"high":7495,"low":7318,"close":7346,"volume":52962,"rsi_14":32.95,"sma_20":8010.0,"sma_60":7977.83,"sma_120":7369.92},{"date":"2025-08-12","open":7346,"high":7392,"low":7206,"close":7243,"volume":76434,"rsi_14":29.9,"sma_20":7973.0,"sma_60":7986.5,"sma_120":7381.42},{"date":"2025-08-13","open":7253,"high":7346,"low":7206,"close":7318,"volume":33450,"rsi_14":46.84,"sma_20":7943.0,"sma_60":7996.5,"sma_120":7394.08},{"date":"2025-08-14","open":7243,"high":7495,"low":7215,"close":7486,"volume":101500,"rsi_14":55.32,"sma_20":7924.5,"sma_60":8009.17,"sma_120":7408.25},{"date":"2025-08-18","open":7514,"high":7514,"low":7290,"close":7327,"volume":42642,"rsi_14":55.91,"sma_20":7901.5,"sma_60":8014.33,"sma_120":7420.58},{"date":"2025-08-19","open":7327,"high":7327,"low":7225,"close":7243,"volume":41208,"rsi_14":52.0,"sma_20":7873.5,"sma_60":8018.0,"sma_120":7431.25},{"date":"2025-08-20","open":7243,"high":7281,"low":7103,"close":7243,"volume":60257,"rsi_14":52.53,"sma_20":7853.0,"sma_60":8021.67,"sma_120":7441.83},{"date":"2025-08-21","open":7243,"high":7318,"low":7206,"close":7225,"volume":33492,"rsi_14":51.49,"sma_20":7832.5,"sma_60":8023.67,"sma_120":7452.92},{"date":"2025-08-22","open":7281,"high":7327,"low":7187,"close":7225,"volume":27689,"rsi_14":51.0,"sma_20":7825.0,"sma_60":8024.0,"sma_120":7463.33},{"date":"2025-08-25","open":7234,"high":7271,"low":7178,"close":7215,"volume":25937,"rsi_14":48.98,"sma_20":7815.5,"sma_60":8022.33,"sma_120":7473.92},{"date":"2025-08-26","open":7187,"high":7271,"low":7187,"close":7215,"volume":31184,"rsi_14":41.86,"sma_20":7815.0,"sma_60":8018.67,"sma_120":7485.58},{"date":"2025-08-27","open":7290,"high":7290,"low":7159,"close":7187,"volume":52893,"rsi_14":39.08,"sma_20":7814.0,"sma_60":8014.83,"sma_120":7496.17},{"date":"2025-08-28","open":7187,"high":7290,"low":7169,"close":7262,"volume":75749,"rsi_14":39.77,"sma_20":7817.5,"sma_60":8014.17,"sma_120":7506.33},{"date":"2025-08-29","open":7262,"high":7318,"low":7159,"close":7234,"volume":41485,"rsi_14":37.78,"sma_20":7819.5,"sma_60":8009.33,"sma_120":7516.0},{"date":"2025-09-01","open":7225,"high":7299,"low":7169,"close":7262,"volume":29597,"rsi_14":44.58,"sma_20":7822.5,"sma_60":8005.0,"sma_120":7526.42},{"date":"2025-09-02","open":7225,"high":7402,"low":7225,"close":7392,"volume":29510,"rsi_14":59.3,"sma_20":7831.0,"sma_60":8000.67,"sma_120":7537.83},{"date":"2025-09-03","open":7392,"high":7411,"low":7299,"close":7364,"volume":15610,"rsi_14":53.09,"sma_20":7832.0,"sma_60":7996.0,"sma_120":7549.08},{"date":"2025-09-04","open":7364,"high":7402,"low":7336,"close":7383,"volume":16597,"rsi_14":41.54,"sma_20":7833.0,"sma_60":7991.67,"sma_120":7560.58},{"date":"2025-09-05","open":7374,"high":7411,"low":7308,"close":7364,"volume":33375,"rsi_14":54.0,"sma_20":7829.5,"sma_60":7988.17,"sma_120":7571.92},{"date":"2025-09-08","open":7364,"high":7458,"low":7318,"close":7383,"volume":15213,"rsi_14":67.44,"sma_20":7826.5,"sma_60":7985.0,"sma_120":7582.42},{"date":"2025-09-09","open":7383,"high":7514,"low":7383,"close":7476,"volume":55752,"rsi_14":73.58,"sma_20":7833.5,"sma_60":7983.0,"sma_120":7592.83},{"date":"2025-09-10","open":7542,"high":7775,"low":7467,"close":7719,"volume":81963,"rsi_14":84.42,"sma_20":7859.0,"sma_60":7986.5,"sma_120":7604.67},{"date":"2025-09-11","open":7709,"high":7737,"low":7635,"close":7635,"volume":34803,"rsi_14":75.58,"sma_20":7876.0,"sma_60":7989.0,"sma_120":7615.83},{"date":"2025-09-12","open":7635,"high":7747,"low":7625,"close":7700,"volume":45113,"rsi_14":78.26,"sma_20":7887.5,"sma_60":7993.33,"sma_120":7627.83},{"date":"2025-09-15","open":7737,"high":7747,"low":7607,"close":7709,"volume":59503,"rsi_14":78.49,"sma_20":7908.0,"sma_60":7997.83,"sma_120":7640.42},{"date":"2025-09-16","open":7737,"high":7756,"low":7700,"close":7709,"volume":40125,"rsi_14":81.11,"sma_20":7933.0,"sma_60":8006.83,"sma_120":7652.92},{"date":"2025-09-17","open":7737,"high":7737,"low":7635,"close":7644,"volume":35690,"rsi_14":73.03,"sma_20":7954.5,"sma_60":8012.17,"sma_120":7665.17},{"date":"2025-09-18","open":7723,"high":7761,"low":7658,"close":7723,"volume":31354,"rsi_14":77.89,"sma_20":7981.5,"sma_60":8016.83,"sma_120":7679.0},{"date":"2025-09-19","open":8290,"high":8330,"low":8150,"close":8200,"volume":34313,"rsi_14":70.3,"sma_20":8004.0,"sma_60":8021.17,"sma_120":7692.33},{"date":"2025-09-22","open":7663,"high":7756,"low":7625,"close":7737,"volume":36786,"rsi_14":69.07,"sma_20":8032.0,"sma_60":8032.5,"sma_120":7707.5},{"date":"2025-09-23","open":7765,"high":7803,"low":7635,"close":7728,"volume":55789,"rsi_14":70.53,"sma_20":8059.5,"sma_60":8041.17,"sma_120":7722.83},{"date":"2025-09-24","open":7775,"high":7784,"low":7588,"close":7663,"volume":57938,"rsi_14":65.0,"sma_20":8085.0,"sma_60":8043.33,"sma_120":7736.42},{"date":"2025-09-25","open":7719,"high":7719,"low":7607,"close":7691,"volume":23110,"rsi_14":67.33,"sma_20":8108.0,"sma_60":8044.67,"sma_120":7750.25},{"date":"2025-09-26","open":7691,"high":7691,"low":7569,"close":7635,"volume":36435,"rsi_14":62.86,"sma_20":8129.5,"sma_60":8045.83,"sma_120":7763.67},{"date":"2025-09-29","open":7748,"high":7777,"low":7616,"close":7692,"volume":53720,"rsi_14":54.9,"sma_20":8146.0,"sma_60":8047.83,"sma_120":7775.75},{"date":"2025-09-30","open":7663,"high":7729,"low":7663,"close":7673,"volume":21157,"rsi_14":38.46,"sma_20":8154.5,"sma_60":8048.67,"sma_120":7789.42},{"date":"2025-10-01","open":7663,"high":7711,"low":7587,"close":7625,"volume":28062,"rsi_14":40.54,"sma_20":8162.0,"sma_60":8046.67,"sma_120":7801.67},{"date":"2025-10-02","open":7673,"high":7673,"low":7559,"close":7606,"volume":43352,"rsi_14":33.82,"sma_20":8168.0,"sma_60":8038.83,"sma_120":7814.92},{"date":"2025-10-10","open":7616,"high":7644,"low":7531,"close":7606,"volume":48747,"rsi_14":32.35,"sma_20":8174.5,"sma_60":8029.0,"sma_120":7825.92},{"date":"2025-10-13","open":7521,"high":7616,"low":7455,"close":7568,"volume":40500,"rsi_14":30.56,"sma_20":8178.0,"sma_60":8018.33,"sma_120":7836.75},{"date":"2025-10-14","open":7578,"high":7587,"low":7436,"close":7531,"volume":49288,"rsi_14":31.88,"sma_20":8174.5,"sma_60":8006.0,"sma_120":7845.83},{"date":"2025-10-15","open":7531,"high":7578,"low":7502,"close":7578,"volume":15287,"rsi_14":27.69,"sma_20":8160.5,"sma_60":7997.5,"sma_120":7855.17},{"date":"2025-10-16","open":7625,"high":7748,"low":7502,"close":7549,"volume":41863,"rsi_14":30.51,"sma_20":8149.5,"sma_60":7989.5,"sma_120":7864.08},{"date":"2025-10-17","open":7549,"high":7644,"low":7426,"close":7445,"volume":43432,"rsi_14":13.33,"sma_20":8129.5,"sma_60":7980.5,"sma_120":7870.92},{"date":"2025-10-20","open":7388,"high":7407,"low":6991,"close":7161,"volume":373887,"rsi_14":8.99,"sma_20":8094.0,"sma_60":7967.83,"sma_120":7873.92},{"date":"2025-10-21","open":7161,"high":7625,"low":7161,"close":7464,"volume":201812,"rsi_14":35.09,"sma_20":8074.5,"sma_60":7960.33,"sma_120":7880.5},{"date":"2025-10-22","open":7521,"high":7739,"low":7464,"close":7729,"volume":123139,"rsi_14":46.76,"sma_20":8072.5,"sma_60":7960.0,"sma_120":7889.92},{"date":"2025-10-23","open":7720,"high":8004,"low":7644,"close":8004,"volume":176869,"rsi_14":58.02,"sma_20":8080.5,"sma_60":7964.83,"sma_120":7901.17},{"date":"2025-10-24","open":8004,"high":8099,"low":7805,"close":7815,"volume":146554,"rsi_14":53.71,"sma_20":8083.0,"sma_60":7970.67,"sma_120":7910.83},{"date":"2025-10-27","open":7834,"high":7862,"low":7673,"close":7701,"volume":79966,"rsi_14":50.81,"sma_20":8074.5,"sma_60":7974.0,"sma_120":7919.0},{"date":"2025-10-28","open":7701,"high":7843,"low":7663,"close":7767,"volume":82257,"rsi_14":54.01,"sma_20":8070.0,"sma_60":7981.5,"sma_120":7928.17},{"date":"2025-10-29","open":7805,"high":7957,"low":7701,"close":7853,"volume":103905,"rsi_14":56.41,"sma_20":8073.5,"sma_60":7990.83,"sma_120":7937.5},{"date":"2025-10-30","open":7853,"high":7976,"low":7834,"close":7881,"volume":66695,"rsi_14":57.36,"sma_20":8077.0,"sma_60":8000.83,"sma_120":7946.08},{"date":"2025-10-31","open":7881,"high":8184,"low":7796,"close":8146,"volume":134777,"rsi_14":63.8,"sma_20":8097.5,"sma_60":8015.5,"sma_120":7957.0},{"date":"2025-11-03","open":8146,"high":8194,"low":7758,"close":7805,"volume":127727,"rsi_14":55.73,"sma_20":8103.5,"sma_60":8024.0,"sma_120":7965.58},{"date":"2025-11-04","open":7824,"high":7881,"low":7720,"close":7796,"volume":57844,"rsi_14":54.62,"sma_20":8110.0,"sma_60":8031.83,"sma_120":7974.17},{"date":"2025-11-05","open":7701,"high":7853,"low":7578,"close":7720,"volume":92508,"rsi_14":53.54,"sma_20":8115.0,"sma_60":8036.33,"sma_120":7981.92},{"date":"2025-11-06","open":7729,"high":7796,"low":7635,"close":7748,"volume":59484,"rsi_14":56.5,"sma_20":8122.0,"sma_60":8041.0,"sma_120":7990.42},{"date":"2025-11-07","open":7720,"high":7815,"low":7625,"close":7720,"volume":46210,"rsi_14":63.47,"sma_20":8128.0,"sma_60":8044.0,"sma_120":7998.58},{"date":"2025-11-10","open":7777,"high":8781,"low":7777,"close":8506,"volume":402995,"rsi_14":70.37,"sma_20":8177.5,"sma_60":8060.67,"sma_120":8013.42},{"date":"2025-11-11","open":8591,"high":8696,"low":8411,"close":8554,"volume":113337,"rsi_14":67.61,"sma_20":8231.5,"sma_60":8079.83,"sma_120":8028.83},{"date":"2025-11-12","open":8563,"high":8591,"low":8459,"close":8525,"volume":61509,"rsi_14":62.44,"sma_20":8281.5,"sma_60":8100.33,"sma_120":8043.42},{"date":"2025-11-13","open":8525,"high":8582,"low":8336,"close":8411,"volume":58105,"rsi_14":64.79,"sma_20":8327.0,"sma_60":8117.5,"sma_120":8057.0},{"date":"2025-11-14","open":8345,"high":8478,"low":8260,"close":8336,"volume":48747,"rsi_14":66.03,"sma_20":8374.0,"sma_60":8130.33,"sma_120":8069.75},{"date":"2025-11-17","open":8326,"high":8355,"low":8061,"close":8061,"volume":78268,"rsi_14":56.71,"sma_20":8421.5,"sma_60":8141.17,"sma_120":8077.75},{"date":"2025-11-18","open":8099,"high":8165,"low":7663,"close":7711,"volume":152557,"rsi_14":47.1,"sma_20":8434.5,"sma_60":8147.33,"sma_120":8082.67},{"date":"2025-11-19","open":7748,"high":7862,"low":7635,"close":7796,"volume":62014,"rsi_14":48.3,"sma_20":8438.0,"sma_60":8155.0,"sma_120":8088.33},{"date":"2025-11-20","open":7796,"high":7938,"low":7758,"close":7891,"volume":51142,"rsi_14":44.53,"sma_20":8432.0,"sma_60":8164.67,"sma_120":8094.17},{"date":"2025-11-21","open":7824,"high":7824,"low":7692,"close":7786,"volume":39984,"rsi_14":49.55,"sma_20":8430.5,"sma_60":8172.5,"sma_120":8098.25},{"date":"2025-11-24","open":7815,"high":7815,"low":7616,"close":7635,"volume":59656,"rsi_14":46.41,"sma_20":8427.0,"sma_60":8177.83,"sma_120":8100.08},{"date":"2025-11-25","open":7729,"high":7729,"low":7502,"close":7540,"volume":65977,"rsi_14":46.03,"sma_20":8415.0,"sma_60":8181.5,"sma_120":8100.08},{"date":"2025-11-26","open":7587,"high":7701,"low":7502,"close":7692,"volume":33116,"rsi_14":48.81,"sma_20":8406.5,"sma_60":8188.33,"sma_120":8101.58},{"date":"2025-11-27","open":7692,"high":7720,"low":7625,"close":7673,"volume":25130,"rsi_14":49.0,"sma_20":8395.5,"sma_60":8193.5,"sma_120":8103.83},{"date":"2025-11-28","open":7739,"high":7739,"low":7606,"close":7720,"volume":22292,"rsi_14":26.01,"sma_20":8373.0,"sma_60":8200.0,"sma_120":8104.67},{"date":"2025-12-01","open":7720,"high":7767,"low":7663,"close":7673,"volume":34742,"rsi_14":23.12,"sma_20":8366.0,"sma_60":8205.17,"sma_120":8105.08},{"date":"2025-12-02","open":7720,"high":7909,"low":7654,"close":7853,"volume":34998,"rsi_14":31.22,"sma_20":8369.0,"sma_60":8211.17,"sma_120":8105.92},{"date":"2025-12-03","open":7853,"high":7995,"low":7853,"close":7985,"volume":27780,"rsi_14":38.22,"sma_20":8383.0,"sma_60":8220.0,"sma_120":8108.0},{"date":"2025-12-04","open":7966,"high":8014,"low":7872,"close":7928,"volume":47660,"rsi_14":38.62,"sma_20":8392.5,"sma_60":8227.5,"sma_120":8109.58},{"date":"2025-12-05","open":7976,"high":7995,"low":7891,"close":7976,"volume":25959,"rsi_14":47.27,"sma_20":8406.0,"sma_60":8236.17,"sma_120":8112.17},{"date":"2025-12-08","open":7976,"high":8023,"low":7891,"close":7947,"volume":32546,"rsi_14":59.54,"sma_20":8376.5,"sma_60":8244.0,"sma_120":8114.5},{"date":"2025-12-09","open":7853,"high":7853,"low":7578,"close":7739,"volume":98612,"rsi_14":47.92,"sma_20":8333.5,"sma_60":8246.5,"sma_120":8114.75},{"date":"2025-12-10","open":7815,"high":7815,"low":7692,"close":7729,"volume":31688,"rsi_14":43.7,"sma_20":8291.5,"sma_60":8244.5,"sma_120":8115.5},{"date":"2025-12-11","open":7739,"high":8033,"low":7739,"close":7976,"volume":68096,"rsi_14":56.67,"sma_20":8268.5,"sma_60":8248.33,"sma_120":8118.67},{"date":"2025-12-12","open":7966,"high":8156,"low":7957,"close":8127,"volume":35930,"rsi_14":67.33,"sma_20":8257.5,"sma_60":8253.67,"sma_120":8123.5},{"date":"2025-12-15","open":8127,"high":8554,"low":8052,"close":8487,"volume":141868,"rsi_14":78.09,"sma_20":8280.0,"sma_60":8265.17,"sma_120":8131.5},{"date":"2025-12-16","open":8487,"high":8487,"low":8265,"close":8307,"volume":81346,"rsi_14":67.96,"sma_20":8311.5,"sma_60":8273.5,"sma_120":8140.17},{"date":"2025-12-17","open":8260,"high":8440,"low":8241,"close":8288,"volume":47637,"rsi_14":67.96,"sma_20":8337.5,"sma_60":8282.67,"sma_120":8147.42},{"date":"2025-12-18","open":8288,"high":8326,"low":7938,"close":8118,"volume":90722,"rsi_14":60.82,"sma_20":8349.5,"sma_60":8287.33,"sma_120":8152.08},{"date":"2025-12-19","open":8118,"high":8222,"low":8052,"close":8222,"volume":44761,"rsi_14":64.5,"sma_20":8372.5,"sma_60":8295.33,"sma_120":8158.25},{"date":"2025-12-22","open":8279,"high":8288,"low":8146,"close":8260,"volume":41122,"rsi_14":61.62,"sma_20":8405.5,"sma_60":8302.33,"sma_120":8167.42},{"date":"2025-12-23","open":8260,"high":8374,"low":8127,"close":8165,"volume":34695,"rsi_14":55.25,"sma_20":8438.5,"sma_60":8307.83,"sma_120":8174.5},{"date":"2025-12-24","open":8241,"high":8241,"low":8099,"close":8156,"volume":23971,"rsi_14":56.82,"sma_20":8463.0,"sma_60":8314.33,"sma_120":8178.83},{"date":"2025-12-26","open":8241,"high":8241,"low":8042,"close":8118,"volume":45494,"rsi_14":54.29,"sma_20":8486.5,"sma_60":8319.67,"sma_120":8182.17},{"date":"2025-12-29","open":8108,"high":8108,"low":7881,"close":7900,"volume":46449,"rsi_14":48.72,"sma_20":8496.0,"sma_60":8322.17,"sma_120":8184.0},{"date":"2025-12-30","open":8194,"high":8989,"low":8175,"close":8951,"volume":571741,"rsi_14":72.54,"sma_20":8563.5,"sma_60":8344.33,"sma_120":8196.08},{"date":"2026-01-02","open":8771,"high":8771,"low":8535,"close":8648,"volume":159596,"rsi_14":65.4,"sma_20":8605.5,"sma_60":8361.5,"sma_120":8205.08},{"date":"2026-01-05","open":8563,"high":8734,"low":8525,"close":8563,"volume":87766,"rsi_14":60.4,"sma_20":8636.0,"sma_60":8378.0,"sma_120":8212.33},{"date":"2026-01-06","open":8620,"high":8620,"low":8364,"close":8411,"volume":64518,"rsi_14":55.03,"sma_20":8661.5,"sma_60":8392.0,"sma_120":8215.42},{"date":"2026-01-07","open":8288,"high":8345,"low":8099,"close":8213,"volume":79224,"rsi_14":44.84,"sma_20":8674.0,"sma_60":8402.67,"sma_120":8215.83},{"date":"2026-01-08","open":8213,"high":8336,"low":8080,"close":8241,"volume":65185,"rsi_14":48.68,"sma_20":8689.5,"sma_60":8414.5,"sma_120":8216.42},{"date":"2026-01-09","open":8241,"high":8430,"low":8241,"close":8298,"volume":40604,"rsi_14":50.19,"sma_20":8719.0,"sma_60":8428.0,"sma_120":8217.0},{"date":"2026-01-12","open":8402,"high":8573,"low":8317,"close":8525,"volume":44435,"rsi_14":57.82,"sma_20":8761.0,"sma_60":8444.67,"sma_120":8221.08},{"date":"2026-01-13","open":8478,"high":8601,"low":8430,"close":8468,"volume":31421,"rsi_14":54.81,"sma_20":8787.0,"sma_60":8460.83,"sma_120":8225.17},{"date":"2026-01-14","open":8468,"high":8629,"low":8336,"close":8525,"volume":56552,"rsi_14":55.15,"sma_20":8808.0,"sma_60":8479.83,"sma_120":8230.17},{"date":"2026-01-15","open":8535,"high":8629,"low":8383,"close":8421,"volume":98571,"rsi_14":54.95,"sma_20":8804.5,"sma_60":8502.0,"sma_120":8234.92},{"date":"2026-01-16","open":8421,"high":8459,"low":8336,"close":8383,"volume":26298,"rsi_14":46.22,"sma_20":8403.5,"sma_60":8217.67,"sma_120":8111.33},{"date":"2026-01-19","open":8364,"high":8364,"low":8194,"close":8279,"volume":40312,"rsi_14":53.0,"sma_20":8808.0,"sma_60":8527.83,"sma_120":8243.92},{"date":"2026-01-20","open":8279,"high":8383,"low":8146,"close":8355,"volume":41972,"rsi_14":58.96,"sma_20":8820.5,"sma_60":8534.0,"sma_120":8249.42},{"date":"2026-01-21","open":8402,"high":8402,"low":8175,"close":8317,"volume":65352,"rsi_14":29.19,"sma_20":8825.5,"sma_60":8542.83,"sma_120":8256.75},{"date":"2026-01-22","open":8317,"high":8468,"low":8175,"close":8269,"volume":54616,"rsi_14":35.07,"sma_20":8826.0,"sma_60":8552.83,"sma_120":8263.42},{"date":"2026-01-23","open":8317,"high":8421,"low":8279,"close":8411,"volume":32449,"rsi_14":44.29,"sma_20":8839.0,"sma_60":8564.17,"sma_120":8272.83},{"date":"2026-01-26","open":8411,"high":8658,"low":8411,"close":8582,"volume":63828,"rsi_14":56.34,"sma_20":8861.5,"sma_60":8577.0,"sma_120":8283.92},{"date":"2026-01-27","open":8563,"high":8667,"low":8468,"close":8544,"volume":31165,"rsi_14":64.0,"sma_20":8884.0,"sma_60":8588.67,"sma_120":8294.75},{"date":"2026-01-28","open":8544,"high":8610,"low":8393,"close":8430,"volume":32083,"rsi_14":57.46,"sma_20":8912.0,"sma_60":8593.67,"sma_120":8304.58},{"date":"2026-01-29","open":8554,"high":8554,"low":8326,"close":8421,"volume":50900,"rsi_14":55.04,"sma_20":8884.0,"sma_60":8604.5,"sma_120":8314.25},{"date":"2026-01-30","open":8364,"high":8544,"low":8317,"close":8393,"volume":49796,"rsi_14":43.52,"sma_20":8870.5,"sma_60":8615.0,"sma_120":8323.42},{"date":"2026-02-02","open":8317,"high":8430,"low":8127,"close":8213,"volume":100311,"rsi_14":38.84,"sma_20":8852.0,"sma_60":8623.67,"sma_120":8330.0},{"date":"2026-02-03","open":8241,"high":8506,"low":8241,"close":8497,"volume":36732,"rsi_14":48.97,"sma_20":8856.5,"sma_60":8636.83,"sma_120":8338.92},{"date":"2026-02-04","open":8497,"high":8610,"low":8430,"close":8582,"volume":48033,"rsi_14":51.17,"sma_20":8445.0,"sma_60":8236.5,"sma_120":8118.58},{"date":"2026-02-05","open":8582,"high":8715,"low":8468,"close":8648,"volume":75572,"rsi_14":54.98,"sma_20":8494.0,"sma_60":8257.0,"sma_120":8126.5},{"date":"2026-02-06","open":8648,"high":8667,"low":8184,"close":8535,"volume":66854,"rsi_14":54.12,"sma_20":8535.5,"sma_60":8275.17,"sma_120":8133.42},{"date":"2026-02-09","open":8573,"high":8667,"low":8497,"close":8544,"volume":43359,"rsi_14":61.23,"sma_20":8579.0,"sma_60":8293.83,"sma_120":8141.0},{"date":"2026-02-10","open":8544,"high":9046,"low":8506,"close":8904,"volume":168802,"rsi_14":77.63,"sma_20":8600.0,"sma_60":8318.5,"sma_120":8151.75},{"date":"2026-02-11","open":8914,"high":8951,"low":8705,"close":8771,"volume":61219,"rsi_14":72.1,"sma_20":8611.5,"sma_60":8339.17,"sma_120":8161.08},{"date":"2026-02-12","open":8914,"high":9378,"low":8914,"close":9198,"volume":156870,"rsi_14":75.75,"sma_20":8647.0,"sma_60":8363.0,"sma_120":8174.75},{"date":"2026-02-13","open":9179,"high":9624,"low":9112,"close":9520,"volume":158967,"rsi_14":81.44,"sma_20":8705.5,"sma_60":8394.0,"sma_120":8191.5},{"date":"2026-02-19","open":9577,"high":9794,"low":9577,"close":9728,"volume":118611,"rsi_14":87.21,"sma_20":8779.0,"sma_60":8427.5,"sma_120":8210.42},{"date":"2026-02-20","open":9738,"high":9899,"low":9596,"close":9747,"volume":84610,"rsi_14":90.31,"sma_20":8868.0,"sma_60":8461.17,"sma_120":8229.5},{"date":"2026-02-23","open":9757,"high":9937,"low":9757,"close":9851,"volume":80593,"rsi_14":90.14,"sma_20":8981.0,"sma_60":8496.67,"sma_120":8251.75},{"date":"2026-02-24","open":9851,"high":9851,"low":9586,"close":9643,"volume":82617,"rsi_14":84.21,"sma_20":9078.5,"sma_60":8529.67,"sma_120":8270.92},{"date":"2026-02-25","open":9687,"high":9957,"low":9678,"close":9697,"volume":83856,"rsi_14":76.83,"sma_20":9410.5,"sma_60":8896.0,"sma_120":8538.75},{"date":"2026-02-26","open":9697,"high":9697,"low":9340,"close":9388,"volume":183360,"rsi_14":66.3,"sma_20":9241.0,"sma_60":8584.83,"sma_120":8303.0},{"date":"2026-02-27","open":9379,"high":9639,"low":9041,"close":9167,"volume":115686,"rsi_14":58.18,"sma_20":9469.0,"sma_60":8946.5,"sma_120":8570.0},{"date":"2026-03-03","open":9157,"high":9639,"low":9032,"close":9340,"volume":149644,"rsi_14":59.79,"sma_20":9508.5,"sma_60":8972.17,"sma_120":8586.08},{"date":"2026-03-04","open":9331,"high":9331,"low":8579,"close":8675,"volume":183000,"rsi_14":49.85,"sma_20":9514.0,"sma_60":8987.17,"sma_120":8596.17},{"date":"2026-03-05","open":8820,"high":9176,"low":8820,"close":8878,"volume":80174,"rsi_14":52.62,"sma_20":9531.5,"sma_60":9002.5,"sma_120":8606.83},{"date":"2026-03-06","open":8878,"high":8878,"low":8646,"close":8810,"volume":71893,"rsi_14":46.08,"sma_20":9555.0,"sma_60":9014.33,"sma_120":8617.17},{"date":"2026-03-09","open":8608,"high":8694,"low":8415,"close":8598,"volume":121628,"rsi_14":45.0,"sma_20":9552.5,"sma_60":9023.5,"sma_120":8625.5},{"date":"2026-03-10","open":8685,"high":8743,"low":8569,"close":8675,"volume":55409,"rsi_14":38.28,"sma_20":9549.5,"sma_60":9033.17,"sma_120":8634.67},{"date":"2026-03-11","open":8675,"high":9032,"low":8637,"close":8800,"volume":54398,"rsi_14":33.69,"sma_20":9549.5,"sma_60":9045.5,"sma_120":8644.75},{"date":"2026-03-12","open":8791,"high":8897,"low":8762,"close":8858,"volume":31449,"rsi_14":29.7,"sma_20":9558.5,"sma_60":9062.5,"sma_120":8654.5},{"date":"2026-03-13","open":8849,"high":8897,"low":8752,"close":8849,"volume":34247,"rsi_14":29.06,"sma_20":9566.5,"sma_60":9079.5,"sma_120":8662.0},{"date":"2026-03-16","open":8849,"high":8868,"low":8617,"close":8646,"volume":77856,"rsi_14":24.0,"sma_20":9545.0,"sma_60":8774.17,"sma_120":8396.25},{"date":"2026-03-17","open":8675,"high":8935,"low":8675,"close":8858,"volume":31277,"rsi_14":32.0,"sma_20":9541.5,"sma_60":8794.83,"sma_120":8400.42},{"date":"2026-03-18","open":8858,"high":8964,"low":8723,"close":8829,"volume":74715,"rsi_14":33.08,"sma_20":9514.0,"sma_60":8814.17,"sma_120":8405.83},{"date":"2026-03-19","open":8849,"high":8849,"low":8714,"close":8723,"volume":29306,"rsi_14":35.92,"sma_20":9464.0,"sma_60":8832.17,"sma_120":8410.83},{"date":"2026-03-20","open":8733,"high":8878,"low":8723,"close":8878,"volume":28135,"rsi_14":43.7,"sma_20":9411.0,"sma_60":8854.67,"sma_120":8417.58},{"date":"2026-03-23","open":8868,"high":8868,"low":8637,"close":8637,"volume":81946,"rsi_14":35.1,"sma_20":9344.5,"sma_60":8878.0,"sma_120":8422.92},{"date":"2026-03-24","open":8675,"high":8733,"low":8598,"close":8694,"volume":25847,"rsi_14":50.55,"sma_20":9275.5,"sma_60":8897.0,"sma_120":8428.67},{"date":"2026-03-25","open":8714,"high":8714,"low":8617,"close":8665,"volume":42256,"rsi_14":43.29,"sma_20":9216.0,"sma_60":8910.83,"sma_120":8435.42},{"date":"2026-03-26","open":8665,"high":8675,"low":8531,"close":8559,"volume":39441,"rsi_14":42.26,"sma_20":9157.0,"sma_60":8918.0,"sma_120":8441.42},{"date":"2026-03-27","open":8482,"high":8540,"low":8376,"close":8521,"volume":50192,"rsi_14":47.33,"sma_20":9112.0,"sma_60":8927.83,"sma_120":8449.25},{"date":"2026-03-30","open":8511,"high":8511,"low":8355,"close":8413,"volume":59389,"rsi_14":37.95,"sma_20":9066.5,"sma_60":8935.67,"sma_120":8454.83},{"date":"2026-03-31","open":8413,"high":8413,"low":8159,"close":8159,"volume":71537,"rsi_14":27.93,"sma_20":8999.0,"sma_60":8938.0,"sma_120":8459.75},{"date":"2026-04-01","open":8393,"high":8590,"low":8364,"close":8492,"volume":46483,"rsi_14":36.14,"sma_20":8980.5,"sma_60":8943.67,"sma_120":8467.25},{"date":"2026-04-02","open":8619,"high":8619,"low":8276,"close":8306,"volume":48051,"rsi_14":33.95,"sma_20":8944.5,"sma_60":8946.5,"sma_120":8473.67},{"date":"2026-04-03","open":8482,"high":8795,"low":8345,"close":8394,"volume":63771,"rsi_14":40.39,"sma_20":8916.5,"sma_60":8946.17,"sma_120":8480.83},{"date":"2026-04-06","open":8462,"high":8560,"low":8394,"close":8413,"volume":50160,"rsi_14":33.88,"sma_20":8900.5,"sma_60":8952.17,"sma_120":8488.08},{"date":"2026-04-07","open":8423,"high":8638,"low":8423,"close":8531,"volume":50479,"rsi_14":38.54,"sma_20":8886.5,"sma_60":8960.33,"sma_120":8496.08},{"date":"2026-04-08","open":8550,"high":8648,"low":8511,"close":8560,"volume":49932,"rsi_14":41.85,"sma_20":8867.5,"sma_60":8970.33,"sma_120":8503.33},{"date":"2026-04-09","open":8560,"high":8619,"low":8511,"close":8619,"volume":19238,"rsi_14":38.51,"sma_20":8848.5,"sma_60":8980.83,"sma_120":8510.92},{"date":"2026-04-10","open":8619,"high":8854,"low":8599,"close":8834,"volume":48345,"rsi_14":52.05,"sma_20":8841.0,"sma_60":8995.5,"sma_120":8519.75},{"date":"2026-04-13","open":8834,"high":8834,"low":8717,"close":8795,"volume":35845,"rsi_14":49.11,"sma_20":8842.0,"sma_60":8995.67,"sma_120":8528.17},{"date":"2026-04-14","open":8834,"high":8854,"low":8756,"close":8834,"volume":29869,"rsi_14":51.18,"sma_20":8834.0,"sma_60":8995.67,"sma_120":8537.75},{"date":"2026-04-15","open":8834,"high":8922,"low":8785,"close":8824,"volume":24091,"rsi_14":54.38,"sma_20":8827.0,"sma_60":8996.0,"sma_120":8548.17},{"date":"2026-04-16","open":8834,"high":8942,"low":8824,"close":8893,"volume":46377,"rsi_14":57.67,"sma_20":8829.0,"sma_60":8999.5,"sma_120":8558.5},{"date":"2026-04-17","open":8902,"high":8912,"low":8814,"close":8912,"volume":20938,"rsi_14":68.09,"sma_20":8824.0,"sma_60":9004.67,"sma_120":8567.5},{"date":"2026-04-20","open":8795,"high":8942,"low":8795,"close":8805,"volume":27574,"rsi_14":76.19,"sma_20":8826.0,"sma_60":9012.83,"sma_120":8577.0},{"date":"2026-04-21","open":8814,"high":8883,"low":8756,"close":8814,"volume":32499,"rsi_14":69.39,"sma_20":8825.5,"sma_60":9027.33,"sma_120":8587.33},{"date":"2026-04-22","open":8756,"high":8765,"low":8687,"close":8736,"volume":35982,"rsi_14":73.91,"sma_20":8822.5,"sma_60":9039.0,"sma_120":8597.0},{"date":"2026-04-23","open":8736,"high":8785,"low":8658,"close":8687,"volume":52653,"rsi_14":67.05,"sma_20":8822.5,"sma_60":9048.17,"sma_120":8606.42},{"date":"2026-04-24","open":8687,"high":8785,"low":8677,"close":8775,"volume":33168,"rsi_14":69.47,"sma_20":8829.0,"sma_60":9060.67,"sma_120":8616.58},{"date":"2026-04-27","open":8775,"high":8863,"low":8717,"close":8756,"volume":46862,"rsi_14":63.53,"sma_20":8846.5,"sma_60":9075.5,"sma_120":8626.67},{"date":"2026-04-28","open":8814,"high":8814,"low":8736,"close":8765,"volume":31263,"rsi_14":62.65,"sma_20":8877.5,"sma_60":9092.17,"sma_120":8636.83},{"date":"2026-04-29","open":8775,"high":8785,"low":8687,"close":8756,"volume":28986,"rsi_14":58.97,"sma_20":8893.5,"sma_60":9106.0,"sma_120":8647.17},{"date":"2026-04-30","open":8785,"high":8824,"low":8707,"close":8707,"volume":49874,"rsi_14":37.74,"sma_20":8985.0,"sma_60":8900.33,"sma_120":9062.83},{"date":"2026-05-04","open":8805,"high":8805,"low":8599,"close":8638,"volume":67816,"rsi_14":37.5,"sma_20":8926.5,"sma_60":9132.67,"sma_120":8689.33},{"date":"2026-05-06","open":8668,"high":8805,"low":8580,"close":8599,"volume":119898,"rsi_14":31.25,"sma_20":8936.0,"sma_60":9129.67,"sma_120":8696.58},{"date":"2026-05-07","open":8599,"high":8638,"low":8511,"close":8570,"volume":58843,"rsi_14":30.3,"sma_20":8938.0,"sma_60":9124.67,"sma_120":8703.75},{"date":"2026-05-08","open":8707,"high":8707,"low":8492,"close":8638,"volume":39363,"rsi_14":30.3,"sma_20":8942.0,"sma_60":9119.67,"sma_120":8711.33},{"date":"2026-05-11","open":8648,"high":8677,"low":8540,"close":8570,"volume":69134,"rsi_14":25.35,"sma_20":8939.5,"sma_60":9115.5,"sma_120":8717.5},{"date":"2026-05-12","open":8570,"high":8589,"low":8335,"close":8404,"volume":73391,"rsi_14":23.38,"sma_20":8917.5,"sma_60":9108.33,"sma_120":8720.08},{"date":"2026-05-13","open":8413,"high":8443,"low":8325,"close":8364,"volume":41046,"rsi_14":21.25,"sma_20":8895.5,"sma_60":9094.17,"sma_120":8723.08},{"date":"2026-05-14","open":8413,"high":8511,"low":8276,"close":8462,"volume":83061,"rsi_14":32.93,"sma_20":8876.5,"sma_60":9084.0,"sma_120":8726.33},{"date":"2026-05-15","open":8423,"high":8599,"low":8296,"close":8335,"volume":199484,"rsi_14":30.0,"sma_20":8851.5,"sma_60":9064.17,"sma_120":8728.42},{"date":"2026-05-18","open":8306,"high":8306,"low":7846,"close":8032,"volume":202936,"rsi_14":16.07,"sma_20":8807.5,"sma_60":9033.5,"sma_120":8727.92},{"date":"2026-05-19","open":8120,"high":8120,"low":7807,"close":7875,"volume":88856,"rsi_14":14.29,"sma_20":8754.5,"sma_60":8996.5,"sma_120":8726.67},{"date":"2026-05-20","open":8071,"high":8071,"low":7748,"close":7817,"volume":52931,"rsi_14":12.98,"sma_20":8704.0,"sma_60":8958.17,"sma_120":8724.17},{"date":"2026-05-21","open":7836,"high":8022,"low":7836,"close":7836,"volume":47767,"rsi_14":14.39,"sma_20":8654.0,"sma_60":8918.33,"sma_120":8722.58},{"date":"2026-05-22","open":7905,"high":8042,"low":7807,"close":7924,"volume":37019,"rsi_14":20.59,"sma_20":8612.5,"sma_60":8883.67,"sma_120":8720.92},{"date":"2026-05-26","open":7993,"high":8061,"low":7787,"close":7817,"volume":54246,"rsi_14":20.0,"sma_20":8568.0,"sma_60":8849.17,"sma_120":8718.42},{"date":"2026-05-27","open":7836,"high":7875,"low":7601,"close":7621,"volume":92831,"rsi_14":17.95,"sma_20":8509.0,"sma_60":8816.67,"sma_120":8714.83},{"date":"2026-05-28","open":7621,"high":7621,"low":7308,"close":7494,"volume":97393,"rsi_14":16.87,"sma_20":8444.5,"sma_60":8785.83,"sma_120":8709.92},{"date":"2026-05-29","open":7631,"high":7640,"low":7210,"close":7298,"volume":115804,"rsi_14":11.73,"sma_20":8369.5,"sma_60":8748.67,"sma_120":8703.83},{"date":"2026-06-01","open":7249,"high":7269,"low":7044,"close":7112,"volume":114927,"rsi_14":10.99,"sma_20":8285.5,"sma_60":8719.83,"sma_120":8696.75},{"date":"2026-06-02","open":7142,"high":7210,"low":6926,"close":7181,"volume":130417,"rsi_14":15.47,"sma_20":8207.5,"sma_60":8688.67,"sma_120":8690.42},{"date":"2026-06-04","open":7210,"high":7367,"low":7181,"close":7288,"volume":45647,"rsi_14":20.74,"sma_20":8138.5,"sma_60":8660.5,"sma_120":8685.42},{"date":"2026-06-05","open":7288,"high":7386,"low":7210,"close":7278,"volume":49954,"rsi_14":16.2,"sma_20":8071.0,"sma_60":8635.83,"sma_120":8680.42},{"date":"2026-06-08","open":7171,"high":7278,"low":6985,"close":7142,"volume":80898,"rsi_14":16.11,"sma_20":7998.0,"sma_60":8607.5,"sma_120":8674.33},{"date":"2026-06-09","open":7112,"high":7533,"low":7112,"close":7406,"volume":69937,"rsi_14":31.82,"sma_20":7935.0,"sma_60":8581.5,"sma_120":8670.83},{"date":"2026-06-10","open":7435,"high":7601,"low":7367,"close":7592,"volume":66236,"rsi_14":41.9,"sma_20":7885.0,"sma_60":8557.67,"sma_120":8669.25},{"date":"2026-06-11","open":7582,"high":7631,"low":7435,"close":7621,"volume":39232,"rsi_14":44.32,"sma_20":7845.0,"sma_60":8534.5,"sma_120":8667.5},{"date":"2026-06-12","open":7631,"high":7758,"low":7621,"close":7640,"volume":48633,"rsi_14":44.32,"sma_20":7808.0,"sma_60":8515.17,"sma_120":8666.17},{"date":"2026-06-15","open":7670,"high":7787,"low":7650,"close":7650,"volume":53369,"rsi_14":41.67,"sma_20":7766.5,"sma_60":8492.33,"sma_120":8665.83},{"date":"2026-06-16","open":7709,"high":7748,"low":7601,"close":7680,"volume":22558,"rsi_14":45.62,"sma_20":7733.0,"sma_60":8470.5,"sma_120":8668.25},{"date":"2026-06-17","open":7680,"high":7728,"low":7601,"close":7670,"volume":11128,"rsi_14":78.57,"sma_20":7673.0,"sma_60":8337.0,"sma_120":8648.08},{"date":"2026-06-18","open":7631,"high":7670,"low":7543,"close":7552,"volume":17060,"rsi_14":52.14,"sma_20":7698.0,"sma_60":8425.5,"sma_120":8664.25},{"date":"2026-06-19","open":7552,"high":7621,"low":7288,"close":7308,"volume":33448,"rsi_14":50.34,"sma_20":7672.0,"sma_60":8400.67,"sma_120":8656.08},{"date":"2026-06-22","open":7396,"high":7680,"low":7200,"close":7269,"volume":57293,"rsi_14":56.15,"sma_20":7643.0,"sma_60":8374.17,"sma_120":8649.25},{"date":"2026-06-23","open":7269,"high":7817,"low":7161,"close":7171,"volume":121828,"rsi_14":49.62,"sma_20":7604.5,"sma_60":8346.5,"sma_120":8642.58},{"date":"2026-06-24","open":7386,"high":7386,"low":7112,"close":7200,"volume":30237,"rsi_14":46.4,"sma_20":7573.0,"sma_60":8321.17,"sma_120":8635.58},{"date":"2026-06-25","open":7288,"high":7415,"low":7200,"close":7210,"volume":41330,"rsi_14":47.2,"sma_20":7552.0,"sma_60":8296.67,"sma_120":8627.92},{"date":"2026-06-26","open":7220,"high":7357,"low":7102,"close":7210,"volume":97266,"rsi_14":53.15,"sma_20":7537.5,"sma_60":8276.17,"sma_120":8620.0},{"date":"2026-06-29","open":7360,"high":7560,"low":7300,"close":7530,"volume":40425,"rsi_14":48.0,"sma_20":7541.0,"sma_60":8262.67,"sma_120":8611.08},{"date":"2026-06-30","open":7530,"high":7610,"low":7440,"close":7460,"volume":61686,"rsi_14":32.95,"sma_20":7550.5,"sma_60":8243.17,"sma_120":8604.58},{"date":"2026-07-01","open":7460,"high":7650,"low":7430,"close":7560,"volume":41584,"rsi_14":37.89,"sma_20":7561.5,"sma_60":8227.67,"sma_120":8599.0},{"date":"2026-07-02","open":7560,"high":7640,"low":7400,"close":7500,"volume":71376,"rsi_14":34.34,"sma_20":7564.0,"sma_60":8209.67,"sma_120":8593.58},{"date":"2026-07-03","open":7510,"high":7640,"low":7480,"close":7570,"volume":72859,"rsi_14":38.1,"sma_20":7570.5,"sma_60":8192.5,"sma_120":8588.5},{"date":"2026-07-06","open":7670,"high":7700,"low":7560,"close":7640,"volume":30725,"rsi_14":40.37,"sma_20":7587.5,"sma_60":8174.5,"sma_120":8584.25},{"date":"2026-07-07","open":7640,"high":7750,"low":7570,"close":7740,"volume":42409,"rsi_14":45.76,"sma_20":7596.0,"sma_60":8157.67,"sma_120":8573.92},{"date":"2026-07-08","open":7680,"high":7740,"low":7510,"close":7580,"volume":45740,"rsi_14":44.26,"sma_20":7587.0,"sma_60":8137.17,"sma_120":8561.83},{"date":"2026-07-09","open":7680,"high":7690,"low":7310,"close":7390,"volume":105734,"rsi_14":46.55,"sma_20":7567.0,"sma_60":8109.83,"sma_120":8548.42},{"date":"2026-07-10","open":7480,"high":7640,"low":7450,"close":7540,"volume":54595,"rsi_14":54.33,"sma_20":7553.5,"sma_60":8085.67,"sma_120":8537.25},{"date":"2026-07-13","open":7540,"high":7640,"low":7450,"close":7550,"volume":46661,"rsi_14":59.32,"sma_20":7540.0,"sma_60":8061.0,"sma_120":8526.83},{"date":"2026-07-14","open":7490,"high":7590,"low":7400,"close":7530,"volume":41743,"rsi_14":57.26,"sma_20":7524.0,"sma_60":8036.17,"sma_120":8518.67},{"date":"2026-07-15","open":7530,"high":7600,"low":7420,"close":7460,"volume":39938,"rsi_14":53.66,"sma_20":7505.0,"sma_60":8009.0,"sma_120":8513.0},{"date":"2026-07-16","open":7530,"high":7550,"low":7420,"close":7480,"volume":33658,"rsi_14":54.4,"sma_20":7493.0,"sma_60":7981.83,"sma_120":8506.75},{"date":"2026-07-20","open":7480,"high":7490,"low":7300,"close":7370,"volume":37242,"rsi_14":43.33,"sma_20":7488.0,"sma_60":7954.67,"sma_120":8498.75},{"date":"2026-07-21","open":7370,"high":7370,"low":7200,"close":7270,"volume":33332,"rsi_14":42.28,"sma_20":7480.0,"sma_60":7925.67,"sma_120":8490.83},{"date":"2026-07-22","open":7290,"high":7370,"low":7200,"close":7210,"volume":51361,"rsi_14":35.29,"sma_20":7474.0,"sma_60":7897.0,"sma_120":8483.75},{"date":"2026-07-23","open":7210,"high":7410,"low":7160,"close":7410,"volume":36275,"rsi_14":46.62,"sma_20":7476.5,"sma_60":7872.5,"sma_120":8479.17},{"date":"2026-07-24","open":7400,"high":7510,"low":7370,"close":7440,"volume":21178,"rsi_14":44.96,"sma_20":7480.0,"sma_60":7847.0,"sma_120":8473.5},{"date":"2026-07-27","open":7500,"high":7570,"low":7410,"close":7460,"volume":27743,"rsi_14":42.74,"sma_20":7484.5,"sma_60":7822.17,"sma_120":8468.17},{"date":"2026-07-28","open":7460,"high":7490,"low":7270,"close":7280,"volume":44076,"rsi_14":32.58,"sma_20":7472.0,"sma_60":7794.17,"sma_120":8460.92},{"date":"2026-07-29","open":7370,"high":7540,"low":7190,"close":7230,"volume":86459,"rsi_14":35.54,"sma_20":7460.5,"sma_60":7765.5,"sma_120":8447.42},{"date":"2026-07-30","open":7230,"high":7470,"low":7230,"close":7400,"volume":26179,"rsi_14":50.42,"sma_20":7452.5,"sma_60":7740.5,"sma_120":8435.25},{"date":"2026-07-31","open":7360,"high":7490,"low":7320,"close":7390,"volume":24074,"rsi_14":42.86,"sma_20":7447.0,"sma_60":7716.5,"sma_120":8424.58},{"date":"2026-08-03","open":7340,"high":7480,"low":7340,"close":7480,"volume":23706,"rsi_14":46.9,"sma_20":7442.5,"sma_60":7694.67,"sma_120":8412.17},{"date":"2026-08-04","open":7480,"high":7530,"low":7390,"close":7500,"volume":30096,"rsi_14":48.67,"sma_20":7435.5,"sma_60":7673.67,"sma_120":8399.17},{"date":"2026-08-05","open":7530,"high":7570,"low":7450,"close":7500,"volume":28686,"rsi_14":51.89,"sma_20":7423.5,"sma_60":7651.5,"sma_120":8385.58},{"date":"2026-08-06","open":7500,"high":7600,"low":7460,"close":7600,"volume":19212,"rsi_14":55.26,"sma_20":7424.5,"sma_60":7632.17,"sma_120":8373.83},{"date":"2026-08-07","open":7600,"high":7670,"low":7550,"close":7650,"volume":34445,"rsi_14":62.96,"sma_20":7437.5,"sma_60":7616.5,"sma_120":8362.42},{"date":"2026-08-10","open":7630,"high":7690,"low":7570,"close":7650,"volume":16638,"rsi_14":69.39,"sma_20":7443.0,"sma_60":7601.5,"sma_120":8347.83},{"date":"2026-08-11","open":7650,"high":7800,"low":7650,"close":7750,"volume":13135,"rsi_14":76.47,"sma_20":7453.0,"sma_60":7586.5,"sma_120":8335.25},{"date":"2026-08-12","open":7750,"high":7830,"low":7720,"close":7790,"volume":35140,"rsi_14":72.09,"sma_20":7466.0,"sma_60":7574.33,"sma_120":8319.25},{"date":"2026-08-13","open":7880,"high":7880,"low":7710,"close":7720,"volume":35285,"rsi_14":65.56,"sma_20":7479.0,"sma_60":7566.17,"sma_120":8299.83},{"date":"2026-08-14","open":7720,"high":8040,"low":7720,"close":8030,"volume":31891,"rsi_14":73.95,"sma_20":7506.5,"sma_60":7565.83,"sma_120":8281.17},{"date":"2026-08-18","open":8060,"high":8150,"low":7740,"close":7810,"volume":46115,"rsi_14":71.54,"sma_20":7528.5,"sma_60":7562.83,"sma_120":8260.5},{"date":"2026-08-19","open":7860,"high":7860,"low":7620,"close":7680,"volume":26557,"rsi_14":67.18,"sma_20":7549.0,"sma_60":7557.33,"sma_120":8237.83},{"date":"2026-08-20","open":7690,"high":7720,"low":7600,"close":7700,"volume":12873,"rsi_14":62.93,"sma_20":7573.5,"sma_60":7550.67,"sma_120":8217.17},{"date":"2026-08-21","open":7700,"high":7740,"low":7570,"close":7660,"volume":10795,"rsi_14":61.34,"sma_20":7586.0,"sma_60":7545.17,"sma_120":8197.17},{"date":"2026-08-24","open":7760,"high":7760,"low":7580,"close":7650,"volume":12543,"rsi_14":57.66,"sma_20":7596.5,"sma_60":7542.83,"sma_120":8179.75},{"date":"2026-08-25","open":7670,"high":8000,"low":7650,"close":7800,"volume":17204,"rsi_14":62.1,"sma_20":7613.5,"sma_60":7545.17,"sma_120":8165.5},{"date":"2026-08-26","open":7800,"high":7920,"low":7790,"close":7890,"volume":5033,"rsi_14":64.66,"sma_20":7644.0,"sma_60":7552.33,"sma_120":8150.5},{"date":"2026-08-27","open":7830,"high":7910,"low":7750,"close":7870,"volume":16502,"rsi_14":60.8,"sma_20":7676.0,"sma_60":7562.33,"sma_120":8141.08},{"date":"2026-08-28","open":7810,"high":7910,"low":7700,"close":7910,"volume":13832,"rsi_14":60.48,"sma_20":7701.5,"sma_60":7571.83,"sma_120":8130.25},{"date":"2026-08-31","open":7910,"high":7940,"low":7770,"close":7940,"volume":8106,"rsi_14":61.42,"sma_20":7729.0,"sma_60":7580.0,"sma_120":8120.25},{"date":"2026-09-01","open":7940,"high":7950,"low":7800,"close":7900,"volume":16825,"rsi_14":56.2,"sma_20":7750.0,"sma_60":7587.67,"sma_120":8111.75},{"date":"2026-09-02","open":7890,"high":7890,"low":7750,"close":7780,"volume":12516,"rsi_14":49.61,"sma_20":7764.0,"sma_60":7595.67,"sma_120":8101.58},{"date":"2026-09-03","open":7790,"high":7870,"low":7720,"close":7740,"volume":17544,"rsi_14":50.79,"sma_20":7776.0,"sma_60":7598.5,"sma_120":8090.0},{"date":"2026-09-04","open":7770,"high":7860,"low":7680,"close":7730,"volume":16946,"rsi_14":34.38,"sma_20":7782.5,"sma_60":7598.0,"sma_120":8077.83},{"date":"2026-09-07","open":7760,"high":7800,"low":7670,"close":7730,"volume":17140,"rsi_14":44.59,"sma_20":7786.5,"sma_60":7597.0,"sma_120":8065.75},{"date":"2026-09-08","open":7730,"high":7770,"low":7660,"close":7660,"volume":10906,"rsi_14":48.53,"sma_20":7787.0,"sma_60":7594.5,"sma_120":8054.83},{"date":"2026-09-09","open":7660,"high":7720,"low":7600,"close":7630,"volume":21391,"rsi_14":44.93,"sma_20":7781.0,"sma_60":7591.33,"sma_120":8041.83},{"date":"2026-09-10","open":7630,"high":7680,"low":7590,"close":7650,"volume":7589,"rsi_14":49.25,"sma_20":7774.0,"sma_60":7588.0,"sma_120":8029.25},{"date":"2026-09-11","open":7620,"high":7700,"low":7610,"close":7640,"volume":11122,"rsi_14":49.25,"sma_20":7770.0,"sma_60":7584.67,"sma_120":8017.5},{"date":"2026-09-14","open":7640,"high":7760,"low":7580,"close":7660,"volume":25047,"rsi_14":37.04,"sma_20":7751.5,"sma_60":7583.67,"sma_120":8004.58},{"date":"2026-09-15","open":7650,"high":7730,"low":7600,"close":7620,"volume":12564,"rsi_14":22.45,"sma_20":7742.0,"sma_60":7586.17,"sma_120":7993.42},{"date":"2026-09-16","open":7550,"high":7710,"low":7550,"close":7660,"volume":18737,"rsi_14":29.41,"sma_20":7741.0,"sma_60":7590.0,"sma_120":7982.08},{"date":"2026-09-17","open":7580,"high":7670,"low":7520,"close":7550,"volume":27556,"rsi_14":18.97,"sma_20":7733.5,"sma_60":7593.67,"sma_120":7970.08},{"date":"2026-09-18","open":7630,"high":7680,"low":7560,"close":7650,"volume":12601,"rsi_14":27.69,"sma_20":7733.0,"sma_60":7598.5,"sma_120":7959.83},{"date":"2026-09-21","open":7610,"high":7610,"low":7450,"close":7500,"volume":35941,"rsi_14":23.68,"sma_20":7725.5,"sma_60":7600.67,"sma_120":7948.67},{"date":"2026-09-22","open":7500,"high":7600,"low":7430,"close":7530,"volume":13128,"rsi_14":31.34,"sma_20":7712.0,"sma_60":7603.33,"sma_120":7939.75},{"date":"2026-09-23","open":7520,"high":7540,"low":7420,"close":7510,"volume":16173,"rsi_14":32.31,"sma_20":7693.0,"sma_60":7603.0,"sma_120":7932.83},{"date":"2026-09-28","open":7510,"high":7610,"low":7400,"close":7540,"volume":23894,"rsi_14":35.82,"sma_20":7676.5,"sma_60":7604.33,"sma_120":7923.75},{"date":"2026-09-29","open":7440,"high":7490,"low":7330,"close":7440,"volume":24791,"rsi_14":31.17,"sma_20":7653.0,"sma_60":7602.33,"sma_120":7915.0},{"date":"2026-09-30","open":7330,"high":7460,"low":7330,"close":7460,"volume":15160,"rsi_14":36.11,"sma_20":7629.0,"sma_60":7601.67,"sma_120":7905.67},{"date":"2026-10-01","open":7460,"high":7490,"low":7270,"close":7430,"volume":7421,"rsi_14":36.11,"sma_20":7605.5,"sma_60":7599.33,"sma_120":7895.92},{"date":"2026-10-02","open":7460,"high":7460,"low":7300,"close":7420,"volume":15619,"rsi_14":33.8,"sma_20":7587.5,"sma_60":7595.67,"sma_120":7885.08},{"date":"2026-10-06","open":7450,"high":7450,"low":7250,"close":7300,"volume":19699,"rsi_14":29.27,"sma_20":7565.5,"sma_60":7588.33,"sma_120":7873.0},{"date":"2026-10-07","open":7250,"high":7400,"low":7250,"close":7300,"volume":5103,"rsi_14":27.5,"sma_20":7544.0,"sma_60":7583.67,"sma_120":7860.42},{"date":"2026-10-08","open":7300,"high":7410,"low":7260,"close":7370,"volume":19558,"rsi_14":34.94,"sma_20":7526.0,"sma_60":7583.33,"sma_120":7846.58},{"date":"2026-10-12","open":7360,"high":7360,"low":7250,"close":7330,"volume":21715,"rsi_14":30.12,"sma_20":7509.5,"sma_60":7579.83,"sma_120":7832.75},{"date":"2026-10-13","open":7270,"high":7290,"low":7140,"close":7280,"volume":23128,"rsi_14":32.47,"sma_20":7492.0,"sma_60":7575.33,"sma_120":7818.17},{"date":"2026-10-14","open":7290,"high":7360,"low":7260,"close":7350,"volume":5466,"rsi_14":29.73,"sma_20":7477.0,"sma_60":7572.33,"sma_120":7804.25},{"date":"2026-10-15","open":7290,"high":7290,"low":7100,"close":7250,"volume":40878,"rsi_14":31.88,"sma_20":7457.5,"sma_60":7568.83,"sma_120":7788.92},{"date":"2026-10-16","open":7290,"high":7370,"low":7220,"close":7360,"volume":34226,"rsi_14":38.96,"sma_20":7442.5,"sma_60":7566.83,"sma_120":7774.33},{"date":"2026-10-19","open":7230,"high":7280,"low":7200,"close":7260,"volume":17624,"rsi_14":35.29,"sma_20":7424.5,"sma_60":7565.0,"sma_120":7759.83},{"date":"2026-10-20","open":7250,"high":7350,"low":7120,"close":7200,"volume":16149,"rsi_14":30.68,"sma_20":7401.5,"sma_60":7563.83,"sma_120":7744.75},{"date":"2026-10-21","open":7180,"high":7490,"low":7130,"close":7200,"volume":17982,"rsi_14":34.62,"sma_20":7384.0,"sma_60":7563.67,"sma_120":7730.33},{"date":"2026-10-22","open":7200,"high":7260,"low":7080,"close":7190,"volume":32295,"rsi_14":32.47,"sma_20":7361.0,"sma_60":7560.0,"sma_120":7716.25},{"date":"2026-10-23","open":7130,"high":7180,"low":7060,"close":7180,"volume":28920}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.27,"pbr":0.35,"ttm_eps":null,"close":5494.4229},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.94,"pbr":0.34,"ttm_eps":null,"close":5312.3447},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.35,"pbr":0.36,"ttm_eps":null,"close":5698.605},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.83,"pbr":0.36,"ttm_eps":null,"close":5815.8228},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.31,"pbr":0.44,"ttm_eps":null,"close":7243.2212},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.23,"pbr":0.46,"ttm_eps":null,"close":7672.6357},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.07,"pbr":0.53,"ttm_eps":null,"close":8951.4082},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.45,"pbr":0.49,"ttm_eps":null,"close":8158.9419},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.34,"pbr":0.43,"ttm_eps":null,"close":7460.0}],"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":"무학","phase":"above-fold","symbol_resolved":true}