{"status":"ok","report":{"price_analysis":{"current":6230.0,"change_1d":-1.9,"change_7d":-2.8,"change_30d":0.0,"high_30d":6620.0,"low_30d":5970.0,"position_in_range":40.0,"support":6035.0,"resistance":6555.0},"summary":"HS애드(035000)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1014.92억. 현재가 6,260원, 전일 대비 -1.4%, 30일 +0.0%. PER 5.5배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.80만, 기관 순매도 9123.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE 1.4%입니다. 시가총액 1014.92억. 매출 4789.71억, 영업이익 281.78억.","grade":"C","comment":"PER 5.48배, ROE 1.37%","per":5.45,"pbr":0.5,"roe":1.37,"eps":1142.2,"revenue":478971358825.0,"operating_income":28177692532.0,"net_income":18512934965.0,"market_cap":101005949590,"profit_margin":3.87,"roa":0.61,"operating_margin":5.88,"gross_margin":53.09,"debt_ratio":1.2687691159685026,"total_assets":455213155101.0,"total_equity":200643226275.0,"total_debt":254569928826.0,"dividend_yield":8.5404,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.2로 강세 구간입니다. MACD(8.41)가 시그널선(-5.83)을 상회합니다(골든크로스). 현재가가 SMA20(6303)과 SMA60(6421) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6030~6576 (현재 위치 42%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 68","rsi_14":68.18181818181819,"macd":8.413317307875332,"macd_signal":-5.827841076929596,"sma_20":6303.0,"sma_60":6421.166666666667,"bb_upper":6576.210541524298,"bb_lower":6029.789458475702,"atr_14":158.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.80만, 기관 순매수 -9123.00. 30일 누적: 외국인 -217.81만, 기관 20.92만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-37976.0,"institutional_flow":-9123.0,"data":[{"date":"2026-10-22","foreign_net":-7090.0,"institution_net":-3555.0,"retail_net":10645.0},{"date":"2026-10-21","foreign_net":-16973.0,"institution_net":-2698.0,"retail_net":19671.0},{"date":"2026-10-20","foreign_net":-12212.0,"institution_net":-756.0,"retail_net":12968.0},{"date":"2026-10-19","foreign_net":-2132.0,"institution_net":-1103.0,"retail_net":3235.0},{"date":"2026-10-16","foreign_net":431.0,"institution_net":-1011.0,"retail_net":580.0},{"date":"2026-10-15","foreign_net":-1938.0,"institution_net":-877.0,"retail_net":2815.0},{"date":"2026-10-14","foreign_net":-11620.0,"institution_net":-4926.0,"retail_net":16546.0},{"date":"2026-10-13","foreign_net":-2161.0,"institution_net":-1501.0,"retail_net":3662.0},{"date":"2026-10-12","foreign_net":-13667.0,"institution_net":-3290.0,"retail_net":16957.0},{"date":"2026-10-08","foreign_net":-2425.0,"institution_net":-215.0,"retail_net":2640.0},{"date":"2026-10-07","foreign_net":37872.0,"institution_net":-2506.0,"retail_net":-35366.0},{"date":"2026-10-06","foreign_net":-423347.0,"institution_net":30920.0,"retail_net":392427.0},{"date":"2026-10-02","foreign_net":-205254.0,"institution_net":589.0,"retail_net":204665.0},{"date":"2026-10-01","foreign_net":-87159.0,"institution_net":9093.0,"retail_net":78066.0},{"date":"2026-09-30","foreign_net":-172839.0,"institution_net":37371.0,"retail_net":135468.0},{"date":"2026-09-29","foreign_net":-243448.0,"institution_net":9409.0,"retail_net":234039.0},{"date":"2026-09-28","foreign_net":-85169.0,"institution_net":7513.0,"retail_net":77656.0},{"date":"2026-09-23","foreign_net":-9011.0,"institution_net":-3162.0,"retail_net":12173.0},{"date":"2026-09-22","foreign_net":-2048.0,"institution_net":-3903.0,"retail_net":5951.0},{"date":"2026-09-21","foreign_net":-9280.0,"institution_net":-1456.0,"retail_net":10736.0},{"date":"2026-09-18","foreign_net":-10161.0,"institution_net":3408.0,"retail_net":6753.0},{"date":"2026-09-17","foreign_net":-15667.0,"institution_net":11856.0,"retail_net":3811.0},{"date":"2026-09-16","foreign_net":-13952.0,"institution_net":-1961.0,"retail_net":15913.0},{"date":"2026-09-15","foreign_net":-1332.0,"institution_net":-3115.0,"retail_net":4447.0},{"date":"2026-09-14","foreign_net":-49683.0,"institution_net":17085.0,"retail_net":32598.0},{"date":"2026-09-11","foreign_net":-348634.0,"institution_net":116144.0,"retail_net":232490.0},{"date":"2026-09-10","foreign_net":-196520.0,"institution_net":1342.0,"retail_net":195178.0},{"date":"2026-09-09","foreign_net":-114469.0,"institution_net":1447.0,"retail_net":113022.0},{"date":"2026-09-08","foreign_net":-148476.0,"institution_net":-813.0,"retail_net":149289.0},{"date":"2026-09-07","foreign_net":-9692.0,"institution_net":-173.0,"retail_net":9865.0}],"periods":{"d1":{"foreign_net":-7090.0,"institution_net":-3555.0,"retail_net":10645.0},"d3":{"foreign_net":-36275.0,"institution_net":-7009.0,"retail_net":43284.0},"d7":{"foreign_net":-51534.0,"institution_net":-14926.0,"retail_net":66460.0},"d14":{"foreign_net":-747675.0,"institution_net":18164.0,"retail_net":729511.0},"d30":{"foreign_net":-2178056.0,"institution_net":209156.0,"retail_net":1968900.0}}},"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 5.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":85,"summary":"매출 +42.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":42.5,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":131.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.2,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":41.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +42.5%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.27,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.09,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.88,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 42% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 42% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.45,"current_pbr":0.5,"per_5y_high":10.15,"per_5y_low":3.92,"per_5y_avg":6.54,"per_percentile":33.3,"pbr_5y_high":0.7,"pbr_5y_low":0.44,"pbr_5y_avg":0.57,"pbr_percentile":33.3,"per_5y_median":5.75,"pbr_5y_median":0.54,"history":[{"quarter":"2024-Q2","per":5.39,"pbr":0.49},{"quarter":"2024-Q3","per":5.54,"pbr":0.5},{"quarter":"2024-Q4","per":3.92,"pbr":0.44},{"quarter":"2025-Q1","per":4.52,"pbr":0.54},{"quarter":"2025-Q2","per":7.88,"pbr":0.64},{"quarter":"2025-Q3","per":10.15,"pbr":0.7},{"quarter":"2025-Q4","per":7.4,"pbr":0.61},{"quarter":"2026-Q1","per":8.3,"pbr":0.64},{"quarter":"2026-Q2","per":5.75,"pbr":0.53},{"quarter":"현재","per":5.45,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5423.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5527.5337,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5484.2822,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6239.7319,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7279.6875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8063.6357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7936.792,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7760.1772,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6565.5688,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.39,"eps":1006.1,"close":5423.73,"source":"reported"},{"date":"2024-07","per":5.42,"eps":1006.1,"close":5449.68,"source":"reported"},{"date":"2024-08","per":5.46,"eps":1006.1,"close":5492.93,"source":"reported"},{"date":"2024-09","per":5.54,"eps":997.2,"close":5527.53,"source":"reported"},{"date":"2024-10","per":5.58,"eps":997.2,"close":5562.13,"source":"reported"},{"date":"2024-11","per":5.56,"eps":997.2,"close":5544.83,"source":"reported"},{"date":"2024-12","per":3.92,"eps":1399.74,"close":5484.28,"source":"reported"},{"date":"2025-01","per":3.96,"eps":1399.74,"close":5544.83,"source":"reported"},{"date":"2025-02","per":4.43,"eps":1399.74,"close":6202.26,"source":"reported"},{"date":"2025-03","per":4.52,"eps":1381.94,"close":6239.73,"source":"reported"},{"date":"2025-04","per":4.81,"eps":1381.94,"close":6642.6,"source":"reported"},{"date":"2025-05","per":4.89,"eps":1381.94,"close":6755.03,"source":"reported"},{"date":"2025-06","per":7.88,"eps":924.21,"close":7279.69,"source":"reported"},{"date":"2025-07","per":7.78,"eps":924.21,"close":7189.9,"source":"reported"},{"date":"2025-08","per":8.39,"eps":924.21,"close":7755.59,"source":"reported"},{"date":"2025-09","per":10.15,"eps":794.73,"close":8063.64,"source":"reported"},{"date":"2025-10","per":9.66,"eps":794.73,"close":7674.04,"source":"reported"},{"date":"2025-11","per":10.09,"eps":794.73,"close":8018.33,"source":"reported"},{"date":"2025-12","per":7.4,"eps":1072.15,"close":7936.79,"source":"reported"},{"date":"2026-01","per":6.95,"eps":1072.15,"close":7447.54,"source":"reported"},{"date":"2026-02","per":7.43,"eps":1072.15,"close":7963.97,"source":"reported"},{"date":"2026-03","per":8.3,"eps":934.42,"close":7760.18,"source":"reported"},{"date":"2026-04","per":9.19,"eps":934.42,"close":8591.62,"source":"reported"},{"date":"2026-05","per":7.31,"eps":934.42,"close":6833.16,"source":"reported"},{"date":"2026-06","per":5.75,"eps":1142.2,"close":6565.57,"source":"reported"},{"date":"2026-07","per":5.39,"eps":1142.2,"close":6154.62,"source":"reported"},{"date":"2026-08","per":5.63,"eps":1142.2,"close":6430.0,"source":"reported"},{"date":"2026-09","per":5.28,"eps":1142.2,"close":6030.0,"source":"reported"},{"date":"2026-10","per":5.45,"eps":1142.2,"close":6230.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.47,"std":1.8,"upper_1sd":8.27,"lower_1sd":4.66,"current":5.45,"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":8.5404,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":63,"summary":"배당성향 47%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":46.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.54,"summary":"배당수익률 8.54%","metrics":[{"name":"배당수익률","value":8.54,"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":"5.5배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:17.074543+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013734960019148047,"dividend_yield":null,"eps":170.0,"revenue":102766285151.0,"operating_income":3769731056.0,"net_income":2755826691.0,"market_cap":null,"profit_margin":0.026816447504653073,"operating_margin":0.03668256617879037,"roa":0.006053925858949647,"gross_margin":0.5309122139798306,"total_equity":200643226275.0,"total_assets":455213155101.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.050981887761880854,"dividend_yield":null,"eps":-618.93,"revenue":72120019026.0,"operating_income":-12144495843.0,"net_income":-10031329906.0,"market_cap":null,"profit_margin":-0.13909216943472524,"operating_margin":-0.1683928541203211,"roa":-0.024174320706601863,"gross_margin":0.5670506790112837,"total_equity":196762621911.0,"total_assets":414958088285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10532869275987133,"dividend_yield":null,"eps":1377.96,"revenue":211890445719.0,"operating_income":31343653029.0,"net_income":22333464834.0,"market_cap":null,"profit_margin":0.10540099983374276,"operating_margin":0.14792386189307755,"roa":0.043967667887675234,"gross_margin":0.3926678371961125,"total_equity":212035906350.0,"total_assets":507951999889.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018526319885300527,"dividend_yield":null,"eps":213.17,"revenue":92194608929.0,"operating_income":5208804290.0,"net_income":3454973346.0,"market_cap":null,"profit_margin":0.037474787150089325,"operating_margin":0.05649792705353686,"roa":0.007360923660391685,"gross_margin":0.5869697896183371,"total_equity":186489997333.0,"total_assets":469366822073.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003340173147496787,"dividend_yield":null,"eps":-37.78,"revenue":98998065756.0,"operating_income":461292507.0,"net_income":-612361784.0,"market_cap":null,"profit_margin":-0.006185593418656126,"operating_margin":0.0046596113113658725,"roa":-0.001341073574287335,"gross_margin":0.5430137843449928,"total_equity":183332347444.0,"total_assets":456620573055.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04177981484474196,"dividend_yield":null,"eps":-481.2,"revenue":80767666320.0,"operating_income":-9518634803.0,"net_income":-7799089476.0,"market_cap":null,"profit_margin":-0.09656202576288575,"operating_margin":-0.11785204694769,"roa":-0.018735552668076742,"gross_margin":0.5443369761955504,"total_equity":186671231191.0,"total_assets":416272186584.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08790118777441062,"dividend_yield":null,"eps":1100.54,"revenue":227184486383.0,"operating_income":23366202602.0,"net_income":17837081003.0,"market_cap":null,"profit_margin":0.07851364011242068,"operating_margin":0.10285122445644454,"roa":0.03225086702646645,"gross_margin":0.36622281981321847,"total_equity":202921956513.0,"total_assets":553072913927.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.030679708397767454,"dividend_yield":null,"eps":342.65,"revenue":116462935515.0,"operating_income":7581663814.0,"net_income":5553577644.0,"market_cap":null,"profit_margin":0.04768536547221686,"operating_margin":0.06509937071802135,"roa":0.011154570095132932,"gross_margin":0.507197600822899,"total_equity":181017940979.0,"total_assets":497874646592.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.038303610230169156,"dividend_yield":null,"eps":419.95,"revenue":124781927477.0,"operating_income":6152193693.0,"net_income":6806350767.0,"market_cap":null,"profit_margin":0.05454596594730882,"operating_margin":0.04930356356399433,"roa":0.014280139924640915,"gross_margin":0.46696711896632825,"total_equity":177694758434.0,"total_assets":476630537440.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.044274824614001514,"dividend_yield":null,"eps":-463.4,"revenue":86301098830.0,"operating_income":-7526858199.0,"net_income":-7510557790.0,"market_cap":null,"profit_margin":-0.08702737151463914,"operating_margin":-0.08721624986289876,"roa":-0.01715796600060249,"gross_margin":0.49755807953946074,"total_equity":169634952944.0,"total_assets":437730077664.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.061893925139620325,"dividend_yield":null,"eps":698.0,"revenue":190063247291.0,"operating_income":17470725251.0,"net_income":11312962231.0,"market_cap":null,"profit_margin":0.05952209273620939,"operating_margin":0.09192058696256572,"roa":0.020652657872233388,"gross_margin":0.3563033026122917,"total_equity":182779848030.0,"total_assets":547772703203.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03243316744912463,"dividend_yield":null,"eps":351.55,"revenue":116453598121.0,"operating_income":8032453313.0,"net_income":5697820096.0,"market_cap":null,"profit_margin":0.04892781492315707,"operating_margin":0.06897557003480438,"roa":0.011987962296465898,"gross_margin":0.47437031821551096,"total_equity":175678804882.0,"total_assets":475295129822.0}],"current_price":6230.0,"change_pct":-1.89,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8070.0},{"date":"2016-10-25","close":8130.0},{"date":"2016-10-26","close":8100.0},{"date":"2016-10-27","close":8050.0},{"date":"2016-10-28","close":8010.0},{"date":"2016-10-31","close":7880.0},{"date":"2016-11-01","close":7940.0},{"date":"2016-11-02","close":7800.0},{"date":"2016-11-03","close":8210.0},{"date":"2016-11-04","close":8200.0},{"date":"2016-11-07","close":8300.0},{"date":"2016-11-08","close":8200.0},{"date":"2016-11-09","close":8050.0},{"date":"2016-11-10","close":8330.0},{"date":"2016-11-11","close":8390.0},{"date":"2016-11-14","close":8420.0},{"date":"2016-11-15","close":8360.0},{"date":"2016-11-16","close":8320.0},{"date":"2016-11-17","close":8270.0},{"date":"2016-11-18","close":8190.0},{"date":"2016-11-21","close":7970.0},{"date":"2016-11-22","close":7850.0},{"date":"2016-11-23","close":7780.0},{"date":"2016-11-24","close":8000.0},{"date":"2016-11-25","close":8000.0},{"date":"2016-11-28","close":8070.0},{"date":"2016-11-29","close":8100.0},{"date":"2016-11-30","close":7790.0},{"date":"2016-12-01","close":8140.0},{"date":"2016-12-02","close":8180.0},{"date":"2016-12-05","close":8280.0},{"date":"2016-12-06","close":8240.0},{"date":"2016-12-07","close":8180.0},{"date":"2016-12-08","close":8190.0},{"date":"2016-12-09","close":8180.0},{"date":"2016-12-12","close":8230.0},{"date":"2016-12-13","close":8220.0},{"date":"2016-12-14","close":8200.0},{"date":"2016-12-15","close":8190.0},{"date":"2016-12-16","close":8180.0},{"date":"2016-12-19","close":8180.0},{"date":"2016-12-20","close":8250.0},{"date":"2016-12-21","close":8070.0},{"date":"2016-12-22","close":8140.0},{"date":"2016-12-23","close":8170.0},{"date":"2016-12-26","close":8160.0},{"date":"2016-12-27","close":8130.0},{"date":"2016-12-28","close":8100.0},{"date":"2016-12-29","close":8170.0},{"date":"2017-01-02","close":8070.0},{"date":"2017-01-03","close":7800.0},{"date":"2017-01-04","close":7900.0},{"date":"2017-01-05","close":7920.0},{"date":"2017-01-06","close":8030.0},{"date":"2017-01-09","close":8050.0},{"date":"2017-01-10","close":8170.0},{"date":"2017-01-11","close":8190.0},{"date":"2017-01-12","close":8170.0},{"date":"2017-01-13","close":8310.0},{"date":"2017-01-16","close":8120.0},{"date":"2017-01-17","close":8200.0},{"date":"2017-01-18","close":8240.0},{"date":"2017-01-19","close":8230.0},{"date":"2017-01-20","close":8060.0},{"date":"2017-01-23","close":8100.0},{"date":"2017-01-24","close":7980.0},{"date":"2017-01-25","close":8040.0},{"date":"2017-01-26","close":7960.0},{"date":"2017-01-31","close":8050.0},{"date":"2017-02-01","close":8020.0},{"date":"2017-02-02","close":8010.0},{"date":"2017-02-03","close":8250.0},{"date":"2017-02-06","close":8410.0},{"date":"2017-02-07","close":8180.0},{"date":"2017-02-08","close":8320.0},{"date":"2017-02-09","close":8440.0},{"date":"2017-02-10","close":8450.0},{"date":"2017-02-13","close":8490.0},{"date":"2017-02-14","close":8430.0},{"date":"2017-02-15","close":8590.0},{"date":"2017-02-16","close":8580.0},{"date":"2017-02-17","close":8630.0},{"date":"2017-02-20","close":8620.0},{"date":"2017-02-21","close":8590.0},{"date":"2017-02-22","close":8590.0},{"date":"2017-02-23","close":8640.0},{"date":"2017-02-24","close":8650.0},{"date":"2017-02-27","close":8610.0},{"date":"2017-02-28","close":8610.0},{"date":"2017-03-02","close":8640.0},{"date":"2017-03-03","close":8600.0},{"date":"2017-03-06","close":8700.0},{"date":"2017-03-07","close":8600.0},{"date":"2017-03-08","close":8580.0},{"date":"2017-03-09","close":8620.0},{"date":"2017-03-10","close":8700.0},{"date":"2017-03-13","close":8800.0},{"date":"2017-03-14","close":8930.0},{"date":"2017-03-15","close":8940.0},{"date":"2017-03-16","close":8960.0},{"date":"2017-03-17","close":8960.0},{"date":"2017-03-20","close":8870.0},{"date":"2017-03-21","close":8890.0},{"date":"2017-03-22","close":8910.0},{"date":"2017-03-23","close":9410.0},{"date":"2017-03-24","close":9810.0},{"date":"2017-03-27","close":9450.0},{"date":"2017-03-28","close":9490.0},{"date":"2017-03-29","close":9310.0},{"date":"2017-03-30","close":9670.0},{"date":"2017-03-31","close":9900.0},{"date":"2017-04-03","close":9910.0},{"date":"2017-04-04","close":9960.0},{"date":"2017-04-05","close":10050.0},{"date":"2017-04-06","close":9650.0},{"date":"2017-04-07","close":9940.0},{"date":"2017-04-10","close":9970.0},{"date":"2017-04-11","close":10000.0},{"date":"2017-04-12","close":9970.0},{"date":"2017-04-13","close":9800.0},{"date":"2017-04-14","close":9860.0},{"date":"2017-04-17","close":10050.0},{"date":"2017-04-18","close":9950.0},{"date":"2017-04-19","close":9990.0},{"date":"2017-04-20","close":9940.0},{"date":"2017-04-21","close":9800.0},{"date":"2017-04-24","close":10050.0},{"date":"2017-04-25","close":10000.0},{"date":"2017-04-26","close":9850.0},{"date":"2017-04-27","close":10150.0},{"date":"2017-04-28","close":9980.0},{"date":"2017-05-02","close":9990.0},{"date":"2017-05-04","close":9990.0},{"date":"2017-05-08","close":9990.0},{"date":"2017-05-10","close":9900.0},{"date":"2017-05-11","close":9950.0},{"date":"2017-05-12","close":10000.0},{"date":"2017-05-15","close":9860.0},{"date":"2017-05-16","close":9990.0},{"date":"2017-05-17","close":9920.0},{"date":"2017-05-18","close":9930.0},{"date":"2017-05-19","close":9750.0},{"date":"2017-05-22","close":9360.0},{"date":"2017-05-23","close":9500.0},{"date":"2017-05-24","close":9650.0},{"date":"2017-05-25","close":9730.0},{"date":"2017-05-26","close":10000.0},{"date":"2017-05-29","close":10200.0},{"date":"2017-05-30","close":9900.0},{"date":"2017-05-31","close":10100.0},{"date":"2017-06-01","close":9970.0},{"date":"2017-06-02","close":9860.0},{"date":"2017-06-05","close":10100.0},{"date":"2017-06-07","close":10200.0},{"date":"2017-06-08","close":10100.0},{"date":"2017-06-09","close":9990.0},{"date":"2017-06-12","close":9900.0},{"date":"2017-06-13","close":9900.0},{"date":"2017-06-14","close":9880.0},{"date":"2017-06-15","close":9920.0},{"date":"2017-06-16","close":9750.0},{"date":"2017-06-19","close":9810.0},{"date":"2017-06-20","close":9890.0},{"date":"2017-06-21","close":9750.0},{"date":"2017-06-22","close":9690.0},{"date":"2017-06-23","close":9800.0},{"date":"2017-06-26","close":9760.0},{"date":"2017-06-27","close":9950.0},{"date":"2017-06-28","close":10000.0},{"date":"2017-06-29","close":10200.0},{"date":"2017-06-30","close":10350.0},{"date":"2017-07-03","close":10200.0},{"date":"2017-07-04","close":9900.0},{"date":"2017-07-05","close":9810.0},{"date":"2017-07-06","close":10000.0},{"date":"2017-07-07","close":9780.0},{"date":"2017-07-10","close":9920.0},{"date":"2017-07-11","close":9840.0},{"date":"2017-07-12","close":9750.0},{"date":"2017-07-13","close":9900.0},{"date":"2017-07-14","close":9800.0},{"date":"2017-07-17","close":9860.0},{"date":"2017-07-18","close":9770.0},{"date":"2017-07-19","close":9800.0},{"date":"2017-07-20","close":9760.0},{"date":"2017-07-21","close":9860.0},{"date":"2017-07-24","close":9740.0},{"date":"2017-07-25","close":9840.0},{"date":"2017-07-26","close":9850.0},{"date":"2017-07-27","close":9930.0},{"date":"2017-07-28","close":9810.0},{"date":"2017-07-31","close":9980.0},{"date":"2017-08-01","close":9970.0},{"date":"2017-08-02","close":10100.0},{"date":"2017-08-03","close":10050.0},{"date":"2017-08-04","close":9970.0},{"date":"2017-08-07","close":10000.0},{"date":"2017-08-08","close":10050.0},{"date":"2017-08-09","close":9940.0},{"date":"2017-08-10","close":9900.0},{"date":"2017-08-11","close":9990.0},{"date":"2017-08-14","close":10000.0},{"date":"2017-08-16","close":10100.0},{"date":"2017-08-17","close":10300.0},{"date":"2017-08-18","close":10350.0},{"date":"2017-08-21","close":10400.0},{"date":"2017-08-22","close":10200.0},{"date":"2017-08-23","close":10000.0},{"date":"2017-08-24","close":10050.0},{"date":"2017-08-25","close":9900.0},{"date":"2017-08-28","close":9980.0},{"date":"2017-08-29","close":9950.0},{"date":"2017-08-30","close":9810.0},{"date":"2017-08-31","close":9910.0},{"date":"2017-09-01","close":10000.0},{"date":"2017-09-04","close":9990.0},{"date":"2017-09-05","close":10000.0},{"date":"2017-09-06","close":9730.0},{"date":"2017-09-07","close":9730.0},{"date":"2017-09-08","close":9760.0},{"date":"2017-09-11","close":9950.0},{"date":"2017-09-12","close":9950.0},{"date":"2017-09-13","close":10000.0},{"date":"2017-09-14","close":10600.0},{"date":"2017-09-15","close":10750.0},{"date":"2017-09-18","close":10500.0},{"date":"2017-09-19","close":10450.0},{"date":"2017-09-20","close":10400.0},{"date":"2017-09-21","close":10900.0},{"date":"2017-09-22","close":10950.0},{"date":"2017-09-25","close":10700.0},{"date":"2017-09-26","close":10900.0},{"date":"2017-09-27","close":10600.0},{"date":"2017-09-28","close":10800.0},{"date":"2017-09-29","close":10600.0},{"date":"2017-10-10","close":10500.0},{"date":"2017-10-11","close":10850.0},{"date":"2017-10-12","close":10850.0},{"date":"2017-10-13","close":10600.0},{"date":"2017-10-16","close":11250.0},{"date":"2017-10-17","close":11300.0},{"date":"2017-10-18","close":11300.0},{"date":"2017-10-19","close":11100.0},{"date":"2017-10-20","close":11150.0},{"date":"2017-10-23","close":10950.0},{"date":"2017-10-24","close":11350.0},{"date":"2017-10-25","close":11600.0},{"date":"2017-10-26","close":11150.0},{"date":"2017-10-27","close":10600.0},{"date":"2017-10-30","close":10950.0},{"date":"2017-10-31","close":11150.0},{"date":"2017-11-01","close":11250.0},{"date":"2017-11-02","close":11300.0},{"date":"2017-11-03","close":10750.0},{"date":"2017-11-06","close":10900.0},{"date":"2017-11-07","close":11000.0},{"date":"2017-11-08","close":11150.0},{"date":"2017-11-09","close":11250.0},{"date":"2017-11-10","close":11200.0},{"date":"2017-11-13","close":11250.0},{"date":"2017-11-14","close":10750.0},{"date":"2017-11-15","close":10800.0},{"date":"2017-11-16","close":11050.0},{"date":"2017-11-17","close":11100.0},{"date":"2017-11-20","close":10750.0},{"date":"2017-11-21","close":10650.0},{"date":"2017-11-22","close":10850.0},{"date":"2017-11-23","close":10900.0},{"date":"2017-11-24","close":11200.0},{"date":"2017-11-27","close":11150.0},{"date":"2017-11-28","close":11150.0},{"date":"2017-11-29","close":11250.0},{"date":"2017-11-30","close":11200.0},{"date":"2017-12-01","close":11200.0},{"date":"2017-12-04","close":11250.0},{"date":"2017-12-05","close":10800.0},{"date":"2017-12-06","close":10850.0},{"date":"2017-12-07","close":10750.0},{"date":"2017-12-08","close":10800.0},{"date":"2017-12-11","close":10650.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10350.0},{"date":"2017-12-14","close":10400.0},{"date":"2017-12-15","close":10400.0},{"date":"2017-12-18","close":10350.0},{"date":"2017-12-19","close":10700.0},{"date":"2017-12-20","close":10150.0},{"date":"2017-12-21","close":10000.0},{"date":"2017-12-22","close":10200.0},{"date":"2017-12-26","close":10250.0},{"date":"2017-12-27","close":10300.0},{"date":"2017-12-28","close":10300.0},{"date":"2018-01-02","close":6337.0405},{"date":"2018-01-03","close":6017.0513},{"date":"2018-01-04","close":5973.1313},{"date":"2018-01-05","close":5960.583},{"date":"2018-01-08","close":5897.8403},{"date":"2018-01-09","close":5841.3711},{"date":"2018-01-10","close":5722.1597},{"date":"2018-01-11","close":5665.6904},{"date":"2018-01-12","close":5653.1426},{"date":"2018-01-15","close":5753.5312},{"date":"2018-01-16","close":5753.5312},{"date":"2018-01-17","close":5772.354},{"date":"2018-01-18","close":5784.9033},{"date":"2018-01-19","close":5778.6279},{"date":"2018-01-22","close":5835.0977},{"date":"2018-01-23","close":5766.0796},{"date":"2018-01-24","close":5791.1768},{"date":"2018-01-25","close":5797.4512},{"date":"2018-01-26","close":5803.7256},{"date":"2018-01-29","close":5816.2739},{"date":"2018-01-30","close":5803.7256},{"date":"2018-01-31","close":5922.938},{"date":"2018-02-01","close":5948.0347},{"date":"2018-02-02","close":5866.4683},{"date":"2018-02-05","close":5822.5483},{"date":"2018-02-06","close":5822.5483},{"date":"2018-02-07","close":5684.5142},{"date":"2018-02-08","close":5772.354},{"date":"2018-02-09","close":5697.0625},{"date":"2018-02-12","close":5646.8691},{"date":"2018-02-13","close":5590.3999},{"date":"2018-02-14","close":5458.6392},{"date":"2018-02-19","close":5540.2051},{"date":"2018-02-20","close":5521.3818},{"date":"2018-02-21","close":5584.124},{"date":"2018-02-22","close":5552.7529},{"date":"2018-02-23","close":5584.124},{"date":"2018-02-26","close":5628.0449},{"date":"2018-02-27","close":5602.9473},{"date":"2018-02-28","close":5483.7363},{"date":"2018-03-02","close":5490.0112},{"date":"2018-03-05","close":5508.8335},{"date":"2018-03-06","close":5458.6392},{"date":"2018-03-07","close":5477.4619},{"date":"2018-03-08","close":5521.3818},{"date":"2018-03-09","close":5483.7363},{"date":"2018-03-12","close":5502.5596},{"date":"2018-03-13","close":5471.187},{"date":"2018-03-14","close":5402.1709},{"date":"2018-03-15","close":5427.2681},{"date":"2018-03-16","close":5446.0903},{"date":"2018-03-19","close":5402.1709},{"date":"2018-03-20","close":5395.8965},{"date":"2018-03-21","close":5389.6211},{"date":"2018-03-22","close":5364.5249},{"date":"2018-03-23","close":5351.9766},{"date":"2018-03-26","close":5326.8784},{"date":"2018-03-27","close":5527.6562},{"date":"2018-03-28","close":5477.4619},{"date":"2018-03-29","close":5433.5425},{"date":"2018-03-30","close":5452.3647},{"date":"2018-04-02","close":5446.0903},{"date":"2018-04-03","close":5414.7188},{"date":"2018-04-04","close":5477.4619},{"date":"2018-04-05","close":5496.2852},{"date":"2018-04-06","close":5464.9136},{"date":"2018-04-09","close":5540.2051},{"date":"2018-04-10","close":5521.3818},{"date":"2018-04-11","close":5471.187},{"date":"2018-04-12","close":5414.7188},{"date":"2018-04-13","close":5433.5425},{"date":"2018-04-16","close":5433.5425},{"date":"2018-04-17","close":5427.2681},{"date":"2018-04-18","close":5452.3647},{"date":"2018-04-19","close":5446.0903},{"date":"2018-04-20","close":5483.7363},{"date":"2018-04-23","close":5452.3647},{"date":"2018-04-24","close":5458.6392},{"date":"2018-04-25","close":5439.8159},{"date":"2018-04-26","close":5439.8159},{"date":"2018-04-27","close":5458.6392},{"date":"2018-04-30","close":5395.8965},{"date":"2018-05-02","close":5439.8159},{"date":"2018-05-03","close":5395.8965},{"date":"2018-05-04","close":5395.8965},{"date":"2018-05-08","close":5276.6841},{"date":"2018-05-09","close":5282.959},{"date":"2018-05-10","close":5333.1533},{"date":"2018-05-11","close":5351.9766},{"date":"2018-05-14","close":5326.8784},{"date":"2018-05-15","close":5270.4102},{"date":"2018-05-16","close":5232.7642},{"date":"2018-05-17","close":5251.5869},{"date":"2018-05-18","close":5320.6035},{"date":"2018-05-21","close":5301.7812},{"date":"2018-05-23","close":5301.7812},{"date":"2018-05-24","close":5364.5249},{"date":"2018-05-25","close":5446.0903},{"date":"2018-05-28","close":5577.8511},{"date":"2018-05-29","close":5521.3818},{"date":"2018-05-30","close":5433.5425},{"date":"2018-05-31","close":5414.7188},{"date":"2018-06-01","close":5508.8335},{"date":"2018-06-04","close":5477.4619},{"date":"2018-06-05","close":5477.4619},{"date":"2018-06-07","close":5584.124},{"date":"2018-06-08","close":5602.9473},{"date":"2018-06-11","close":5590.3999},{"date":"2018-06-12","close":5628.0449},{"date":"2018-06-14","close":5533.9307},{"date":"2018-06-15","close":5596.6738},{"date":"2018-06-18","close":5515.1079},{"date":"2018-06-19","close":5402.1709},{"date":"2018-06-20","close":5383.3477},{"date":"2018-06-21","close":5414.7188},{"date":"2018-06-22","close":5301.7812},{"date":"2018-06-25","close":5326.8784},{"date":"2018-06-26","close":5270.4102},{"date":"2018-06-27","close":5370.7988},{"date":"2018-06-28","close":5301.7812},{"date":"2018-06-29","close":5364.5249},{"date":"2018-07-02","close":5326.8784},{"date":"2018-07-03","close":5295.5073},{"date":"2018-07-04","close":5370.7988},{"date":"2018-07-05","close":5220.2158},{"date":"2018-07-06","close":5226.4897},{"date":"2018-07-09","close":5151.1987},{"date":"2018-07-10","close":5201.3931},{"date":"2018-07-11","close":5176.2954},{"date":"2018-07-12","close":5144.9238},{"date":"2018-07-13","close":5163.7466},{"date":"2018-07-16","close":5195.1187},{"date":"2018-07-17","close":5201.3931},{"date":"2018-07-18","close":5163.7466},{"date":"2018-07-19","close":5119.8271},{"date":"2018-07-20","close":5126.1016},{"date":"2018-07-23","close":5113.5522},{"date":"2018-07-24","close":5170.022},{"date":"2018-07-25","close":5126.1016},{"date":"2018-07-26","close":5094.7295},{"date":"2018-07-27","close":5126.1016},{"date":"2018-07-30","close":5107.2778},{"date":"2018-07-31","close":5094.7295},{"date":"2018-08-01","close":5094.7295},{"date":"2018-08-02","close":5038.2612},{"date":"2018-08-03","close":5063.3584},{"date":"2018-08-06","close":5069.6328},{"date":"2018-08-07","close":5075.9062},{"date":"2018-08-08","close":5082.1812},{"date":"2018-08-09","close":5094.7295},{"date":"2018-08-10","close":5075.9062},{"date":"2018-08-13","close":5019.4385},{"date":"2018-08-14","close":5019.4385},{"date":"2018-08-16","close":4799.8379},{"date":"2018-08-17","close":4831.209},{"date":"2018-08-20","close":4818.6602},{"date":"2018-08-21","close":4787.2896},{"date":"2018-08-22","close":4818.6602},{"date":"2018-08-23","close":4774.7417},{"date":"2018-08-24","close":4806.1123},{"date":"2018-08-27","close":4749.6426},{"date":"2018-08-28","close":4799.8379},{"date":"2018-08-29","close":4831.209},{"date":"2018-08-30","close":4843.7578},{"date":"2018-08-31","close":4956.6953},{"date":"2018-09-03","close":4956.6953},{"date":"2018-09-04","close":4956.6953},{"date":"2018-09-05","close":4950.4209},{"date":"2018-09-06","close":4912.7749},{"date":"2018-09-07","close":4906.5015},{"date":"2018-09-10","close":4875.1294},{"date":"2018-09-11","close":4906.5015},{"date":"2018-09-12","close":4787.2896},{"date":"2018-09-13","close":4831.209},{"date":"2018-09-14","close":4850.0317},{"date":"2018-09-17","close":4818.6602},{"date":"2018-09-18","close":4806.1123},{"date":"2018-09-19","close":4737.0947},{"date":"2018-09-20","close":4768.4668},{"date":"2018-09-21","close":4799.8379},{"date":"2018-09-27","close":4831.209},{"date":"2018-09-28","close":4831.209},{"date":"2018-10-01","close":4843.7578},{"date":"2018-10-02","close":4831.209},{"date":"2018-10-04","close":4831.209},{"date":"2018-10-05","close":4837.4839},{"date":"2018-10-08","close":4862.5811},{"date":"2018-10-10","close":4818.6602},{"date":"2018-10-11","close":4517.4941},{"date":"2018-10-12","close":4454.7515},{"date":"2018-10-15","close":4442.2026},{"date":"2018-10-16","close":4467.3003},{"date":"2018-10-17","close":4573.9629},{"date":"2018-10-18","close":4624.1572},{"date":"2018-10-19","close":4668.0771},{"date":"2018-10-22","close":4649.2544},{"date":"2018-10-23","close":4599.0601},{"date":"2018-10-24","close":4536.3174},{"date":"2018-10-25","close":4423.3804},{"date":"2018-10-26","close":4366.9116},{"date":"2018-10-29","close":4285.3457},{"date":"2018-10-30","close":4297.894},{"date":"2018-10-31","close":4385.7339},{"date":"2018-11-01","close":4429.6543},{"date":"2018-11-02","close":4517.4941},{"date":"2018-11-05","close":4511.2202},{"date":"2018-11-06","close":4498.6714},{"date":"2018-11-07","close":4517.4941},{"date":"2018-11-08","close":4573.9629},{"date":"2018-11-09","close":4435.9287},{"date":"2018-11-12","close":4454.7515},{"date":"2018-11-13","close":4454.7515},{"date":"2018-11-14","close":4442.2026},{"date":"2018-11-15","close":4461.0254},{"date":"2018-11-16","close":4548.8662},{"date":"2018-11-19","close":4668.0771},{"date":"2018-11-20","close":4668.0771},{"date":"2018-11-21","close":4599.0601},{"date":"2018-11-22","close":4699.4492},{"date":"2018-11-23","close":4655.5288},{"date":"2018-11-26","close":4686.9004},{"date":"2018-11-27","close":4787.2896},{"date":"2018-11-28","close":4787.2896},{"date":"2018-11-29","close":4818.6602},{"date":"2018-11-30","close":4824.9351},{"date":"2018-12-03","close":4893.9526},{"date":"2018-12-04","close":4912.7749},{"date":"2018-12-05","close":4856.3066},{"date":"2018-12-06","close":4875.1294},{"date":"2018-12-07","close":4881.4038},{"date":"2018-12-10","close":4856.3066},{"date":"2018-12-11","close":4887.6777},{"date":"2018-12-12","close":4831.209},{"date":"2018-12-13","close":4900.2266},{"date":"2018-12-14","close":4906.5015},{"date":"2018-12-17","close":4893.9526},{"date":"2018-12-18","close":4862.5811},{"date":"2018-12-19","close":4912.7749},{"date":"2018-12-20","close":4856.3066},{"date":"2018-12-21","close":4837.4839},{"date":"2018-12-24","close":4787.2896},{"date":"2018-12-26","close":4768.4668},{"date":"2018-12-27","close":4930.6597},{"date":"2018-12-28","close":4885.2456},{"date":"2019-01-02","close":4781.4419},{"date":"2019-01-03","close":4703.5889},{"date":"2019-01-04","close":4729.5396},{"date":"2019-01-07","close":4716.5649},{"date":"2019-01-08","close":4586.811},{"date":"2019-01-09","close":4586.811},{"date":"2019-01-10","close":4567.3472},{"date":"2019-01-11","close":4567.3472},{"date":"2019-01-14","close":4606.2729},{"date":"2019-01-15","close":4593.2974},{"date":"2019-01-16","close":4684.126},{"date":"2019-01-17","close":4716.5649},{"date":"2019-01-18","close":4729.5396},{"date":"2019-01-21","close":4710.0771},{"date":"2019-01-22","close":4684.126},{"date":"2019-01-23","close":4638.7119},{"date":"2019-01-24","close":4684.126},{"date":"2019-01-25","close":4658.1748},{"date":"2019-01-28","close":4651.6875},{"date":"2019-01-29","close":4651.6875},{"date":"2019-01-30","close":4651.6875},{"date":"2019-01-31","close":4963.0977},{"date":"2019-02-01","close":5157.729},{"date":"2019-02-07","close":5209.6304},{"date":"2019-02-08","close":5190.1675},{"date":"2019-02-11","close":5196.6548},{"date":"2019-02-12","close":5190.1675},{"date":"2019-02-13","close":5157.729},{"date":"2019-02-14","close":5151.2417},{"date":"2019-02-15","close":5131.7778},{"date":"2019-02-18","close":5138.2651},{"date":"2019-02-19","close":5268.02},{"date":"2019-02-20","close":5417.2373},{"date":"2019-02-21","close":5404.2617},{"date":"2019-02-22","close":5546.9917},{"date":"2019-02-25","close":5540.5039},{"date":"2019-02-26","close":5358.8477},{"date":"2019-02-27","close":5339.3843},{"date":"2019-02-28","close":5274.5068},{"date":"2019-03-04","close":5326.4102},{"date":"2019-03-05","close":5514.5537},{"date":"2019-03-06","close":5508.0645},{"date":"2019-03-07","close":5482.1143},{"date":"2019-03-08","close":5306.9458},{"date":"2019-03-11","close":5261.5322},{"date":"2019-03-12","close":5306.9458},{"date":"2019-03-13","close":5300.459},{"date":"2019-03-14","close":5378.3105},{"date":"2019-03-15","close":5313.4336},{"date":"2019-03-18","close":5261.5322},{"date":"2019-03-19","close":5313.4336},{"date":"2019-03-20","close":5242.0688},{"date":"2019-03-21","close":5157.729},{"date":"2019-03-22","close":5235.5811},{"date":"2019-03-25","close":5131.7778},{"date":"2019-03-26","close":5190.1675},{"date":"2019-03-27","close":5255.0444},{"date":"2019-03-28","close":5268.02},{"date":"2019-03-29","close":5365.335},{"date":"2019-04-01","close":5391.2861},{"date":"2019-04-02","close":5410.749},{"date":"2019-04-03","close":5449.6763},{"date":"2019-04-04","close":5514.5537},{"date":"2019-04-05","close":5534.0161},{"date":"2019-04-08","close":5534.0161},{"date":"2019-04-09","close":5553.479},{"date":"2019-04-10","close":5592.4053},{"date":"2019-04-11","close":5611.8682},{"date":"2019-04-12","close":5592.4053},{"date":"2019-04-15","close":5579.4302},{"date":"2019-04-16","close":5514.5537},{"date":"2019-04-17","close":5579.4302},{"date":"2019-04-18","close":5521.0405},{"date":"2019-04-19","close":5566.4546},{"date":"2019-04-22","close":5566.4546},{"date":"2019-04-23","close":5540.5039},{"date":"2019-04-24","close":5449.6763},{"date":"2019-04-25","close":5410.749},{"date":"2019-04-26","close":5469.1387},{"date":"2019-04-29","close":5456.1636},{"date":"2019-04-30","close":5417.2373},{"date":"2019-05-02","close":5378.3105},{"date":"2019-05-03","close":5397.7744},{"date":"2019-05-07","close":5443.1875},{"date":"2019-05-08","close":5572.9424},{"date":"2019-05-09","close":5384.7988},{"date":"2019-05-10","close":5462.6514},{"date":"2019-05-13","close":5384.7988},{"date":"2019-05-14","close":5274.5068},{"date":"2019-05-15","close":5352.3604},{"date":"2019-05-16","close":5436.7002},{"date":"2019-05-17","close":5501.5771},{"date":"2019-05-20","close":5553.479},{"date":"2019-05-21","close":5559.9673},{"date":"2019-05-22","close":5332.897},{"date":"2019-05-23","close":5248.5566},{"date":"2019-05-24","close":5066.9009},{"date":"2019-05-27","close":5066.9009},{"date":"2019-05-28","close":4976.0732},{"date":"2019-05-29","close":5021.4873},{"date":"2019-05-30","close":5073.3887},{"date":"2019-05-31","close":5183.6802},{"date":"2019-06-03","close":5255.0444},{"date":"2019-06-04","close":5319.9214},{"date":"2019-06-05","close":5352.3604},{"date":"2019-06-07","close":5339.3843},{"date":"2019-06-10","close":5313.4336},{"date":"2019-06-11","close":5339.3843},{"date":"2019-06-12","close":5521.0405},{"date":"2019-06-13","close":5391.2861},{"date":"2019-06-14","close":5326.4102},{"date":"2019-06-17","close":5417.2373},{"date":"2019-06-18","close":5326.4102},{"date":"2019-06-19","close":5384.7988},{"date":"2019-06-20","close":5430.2124},{"date":"2019-06-21","close":5371.8232},{"date":"2019-06-24","close":5371.8232},{"date":"2019-06-25","close":5397.7744},{"date":"2019-06-26","close":5449.6763},{"date":"2019-06-27","close":5384.7988},{"date":"2019-06-28","close":5365.335},{"date":"2019-07-01","close":5365.335},{"date":"2019-07-02","close":5300.459},{"date":"2019-07-03","close":5274.5068},{"date":"2019-07-04","close":5280.9951},{"date":"2019-07-05","close":5261.5322},{"date":"2019-07-08","close":5216.1187},{"date":"2019-07-09","close":5268.02},{"date":"2019-07-10","close":5319.9214},{"date":"2019-07-11","close":5306.9458},{"date":"2019-07-12","close":5203.1421},{"date":"2019-07-15","close":5190.1675},{"date":"2019-07-16","close":5125.29},{"date":"2019-07-17","close":5073.3887},{"date":"2019-07-18","close":5151.2417},{"date":"2019-07-19","close":5118.8027},{"date":"2019-07-22","close":5086.3638},{"date":"2019-07-23","close":4904.708},{"date":"2019-07-24","close":4865.7822},{"date":"2019-07-25","close":4995.5366},{"date":"2019-07-26","close":5047.438},{"date":"2019-07-29","close":4787.9292},{"date":"2019-07-30","close":4820.3677},{"date":"2019-07-31","close":4781.4419},{"date":"2019-08-01","close":4787.9292},{"date":"2019-08-02","close":4729.5396},{"date":"2019-08-05","close":4586.811},{"date":"2019-08-06","close":4457.0562},{"date":"2019-08-07","close":4463.5435},{"date":"2019-08-08","close":4424.6182},{"date":"2019-08-09","close":4424.6182},{"date":"2019-08-12","close":4658.1748},{"date":"2019-08-13","close":4528.4209},{"date":"2019-08-14","close":4483.0078},{"date":"2019-08-16","close":4411.6431},{"date":"2019-08-19","close":4476.52},{"date":"2019-08-20","close":4528.4209},{"date":"2019-08-21","close":4586.811},{"date":"2019-08-22","close":4541.396},{"date":"2019-08-23","close":4534.9087},{"date":"2019-08-26","close":4424.6182},{"date":"2019-08-27","close":4463.5435},{"date":"2019-08-28","close":4476.52},{"date":"2019-08-29","close":4521.9336},{"date":"2019-08-30","close":4541.396},{"date":"2019-09-02","close":4560.8594},{"date":"2019-09-03","close":4528.4209},{"date":"2019-09-04","close":4534.9087},{"date":"2019-09-05","close":4541.396},{"date":"2019-09-06","close":4515.4458},{"date":"2019-09-09","close":4508.958},{"date":"2019-09-10","close":4508.958},{"date":"2019-09-11","close":4580.3232},{"date":"2019-09-16","close":4638.7119},{"date":"2019-09-17","close":4638.7119},{"date":"2019-09-18","close":4651.6875},{"date":"2019-09-19","close":4671.1504},{"date":"2019-09-20","close":4638.7119},{"date":"2019-09-23","close":4612.7612},{"date":"2019-09-24","close":4586.811},{"date":"2019-09-25","close":4534.9087},{"date":"2019-09-26","close":4541.396},{"date":"2019-09-27","close":4573.835},{"date":"2019-09-30","close":4457.0562},{"date":"2019-10-01","close":4495.9819},{"date":"2019-10-02","close":4444.0811},{"date":"2019-10-04","close":4483.0078},{"date":"2019-10-07","close":4463.5435},{"date":"2019-10-08","close":4457.0562},{"date":"2019-10-10","close":4463.5435},{"date":"2019-10-11","close":4508.958},{"date":"2019-10-14","close":4541.396},{"date":"2019-10-15","close":4541.396},{"date":"2019-10-16","close":4521.9336},{"date":"2019-10-17","close":4515.4458},{"date":"2019-10-18","close":4534.9087},{"date":"2019-10-21","close":4508.958},{"date":"2019-10-22","close":4476.52},{"date":"2019-10-23","close":4476.52},{"date":"2019-10-24","close":4424.6182},{"date":"2019-10-25","close":4444.0811},{"date":"2019-10-28","close":4470.0317},{"date":"2019-10-29","close":4450.5688},{"date":"2019-10-30","close":4424.6182},{"date":"2019-10-31","close":4431.105},{"date":"2019-11-01","close":4457.0562},{"date":"2019-11-04","close":4450.5688},{"date":"2019-11-05","close":4457.0562},{"date":"2019-11-06","close":4470.0317},{"date":"2019-11-07","close":4671.1504},{"date":"2019-11-08","close":4625.7368},{"date":"2019-11-11","close":4554.3726},{"date":"2019-11-12","close":4508.958},{"date":"2019-11-13","close":4521.9336},{"date":"2019-11-14","close":4483.0078},{"date":"2019-11-15","close":4534.9087},{"date":"2019-11-18","close":4521.9336},{"date":"2019-11-19","close":4508.958},{"date":"2019-11-20","close":4489.4951},{"date":"2019-11-21","close":4476.52},{"date":"2019-11-22","close":4431.105},{"date":"2019-11-25","close":4450.5688},{"date":"2019-11-26","close":4431.105},{"date":"2019-11-27","close":4431.105},{"date":"2019-11-28","close":4431.105},{"date":"2019-11-29","close":4476.52},{"date":"2019-12-02","close":4411.6431},{"date":"2019-12-03","close":4405.1543},{"date":"2019-12-04","close":4379.2036},{"date":"2019-12-05","close":4405.1543},{"date":"2019-12-06","close":4359.7407},{"date":"2019-12-09","close":4346.7661},{"date":"2019-12-10","close":4281.8887},{"date":"2019-12-11","close":4281.8887},{"date":"2019-12-12","close":4333.79},{"date":"2019-12-13","close":4327.3018},{"date":"2019-12-16","close":4320.814},{"date":"2019-12-17","close":4314.3267},{"date":"2019-12-18","close":4314.3267},{"date":"2019-12-19","close":4281.8887},{"date":"2019-12-20","close":4281.8887},{"date":"2019-12-23","close":4294.8633},{"date":"2019-12-24","close":4236.4741},{"date":"2019-12-26","close":4288.3765},{"date":"2019-12-27","close":4417.5034},{"date":"2019-12-30","close":4451.4839},{"date":"2020-01-02","close":4485.4648},{"date":"2020-01-03","close":4526.2417},{"date":"2020-01-06","close":4492.2607},{"date":"2020-01-07","close":4485.4648},{"date":"2020-01-08","close":4342.7446},{"date":"2020-01-09","close":4356.3369},{"date":"2020-01-10","close":4159.2485},{"date":"2020-01-13","close":4152.4526},{"date":"2020-01-14","close":4152.4526},{"date":"2020-01-15","close":4152.4526},{"date":"2020-01-16","close":4179.6372},{"date":"2020-01-17","close":4172.8408},{"date":"2020-01-20","close":4098.0835},{"date":"2020-01-21","close":4125.2681},{"date":"2020-01-22","close":4104.8799},{"date":"2020-01-23","close":4070.8989},{"date":"2020-01-28","close":3975.7527},{"date":"2020-01-29","close":3948.5679},{"date":"2020-01-30","close":3894.199},{"date":"2020-01-31","close":4002.9373},{"date":"2020-02-03","close":3805.8489},{"date":"2020-02-04","close":3839.8291},{"date":"2020-02-05","close":3996.1406},{"date":"2020-02-06","close":4186.4331},{"date":"2020-02-07","close":4186.4331},{"date":"2020-02-10","close":4070.8989},{"date":"2020-02-11","close":4132.064},{"date":"2020-02-12","close":4118.4717},{"date":"2020-02-13","close":4091.2871},{"date":"2020-02-14","close":4077.6946},{"date":"2020-02-17","close":4064.1023},{"date":"2020-02-18","close":4077.6946},{"date":"2020-02-19","close":4064.1023},{"date":"2020-02-20","close":3975.7527},{"date":"2020-02-21","close":4030.1216},{"date":"2020-02-24","close":3975.7527},{"date":"2020-02-25","close":3955.3645},{"date":"2020-02-26","close":3894.199},{"date":"2020-02-27","close":3778.6638},{"date":"2020-02-28","close":3744.6833},{"date":"2020-03-02","close":3751.4797},{"date":"2020-03-03","close":3744.6833},{"date":"2020-03-04","close":3792.2559},{"date":"2020-03-05","close":3860.218},{"date":"2020-03-06","close":3839.8291},{"date":"2020-03-09","close":3839.8291},{"date":"2020-03-10","close":3683.5173},{"date":"2020-03-11","close":3601.9636},{"date":"2020-03-12","close":3601.9636},{"date":"2020-03-13","close":3275.7483},{"date":"2020-03-16","close":3126.2329},{"date":"2020-03-17","close":2857.7844},{"date":"2020-03-18","close":2718.4631},{"date":"2020-03-19","close":2310.6941},{"date":"2020-03-20","close":2419.4324},{"date":"2020-03-23","close":2344.6746},{"date":"2020-03-24","close":2500.9858},{"date":"2020-03-25","close":2704.8708},{"date":"2020-03-26","close":2728.6575},{"date":"2020-03-27","close":2708.269},{"date":"2020-03-30","close":2718.4631},{"date":"2020-03-31","close":2827.2017},{"date":"2020-04-01","close":2888.3674},{"date":"2020-04-02","close":2891.7656},{"date":"2020-04-03","close":2898.5615},{"date":"2020-04-06","close":3126.2329},{"date":"2020-04-07","close":3224.7769},{"date":"2020-04-08","close":3316.5251},{"date":"2020-04-09","close":3370.8945},{"date":"2020-04-10","close":3330.1174},{"date":"2020-04-13","close":3330.1174},{"date":"2020-04-14","close":3364.0984},{"date":"2020-04-16","close":3370.8945},{"date":"2020-04-17","close":3425.2637},{"date":"2020-04-20","close":3459.2444},{"date":"2020-04-21","close":3333.5154},{"date":"2020-04-22","close":3367.4966},{"date":"2020-04-23","close":3438.8562},{"date":"2020-04-24","close":3438.8562},{"date":"2020-04-27","close":3656.333},{"date":"2020-04-28","close":3656.333},{"date":"2020-04-29","close":3595.1677},{"date":"2020-05-04","close":3955.3645},{"date":"2020-05-06","close":3833.0334},{"date":"2020-05-07","close":3785.46},{"date":"2020-05-08","close":3819.4414},{"date":"2020-05-11","close":3758.2759},{"date":"2020-05-12","close":3717.4983},{"date":"2020-05-13","close":3703.9062},{"date":"2020-05-14","close":3669.925},{"date":"2020-05-15","close":3771.8679},{"date":"2020-05-18","close":3731.0903},{"date":"2020-05-19","close":3792.2559},{"date":"2020-05-20","close":3805.8489},{"date":"2020-05-21","close":3805.8489},{"date":"2020-05-22","close":3792.2559},{"date":"2020-05-25","close":3703.9062},{"date":"2020-05-26","close":3792.2559},{"date":"2020-05-27","close":3765.0723},{"date":"2020-05-28","close":3717.4983},{"date":"2020-05-29","close":3683.5173},{"date":"2020-06-01","close":3710.7019},{"date":"2020-06-02","close":3737.887},{"date":"2020-06-03","close":3574.7788},{"date":"2020-06-04","close":3581.5752},{"date":"2020-06-05","close":3595.1677},{"date":"2020-06-08","close":3608.76},{"date":"2020-06-09","close":3642.7407},{"date":"2020-06-10","close":3758.2759},{"date":"2020-06-11","close":3635.9441},{"date":"2020-06-12","close":3520.4099},{"date":"2020-06-15","close":3452.4482},{"date":"2020-06-16","close":3486.4294},{"date":"2020-06-17","close":3398.0791},{"date":"2020-06-18","close":3394.6809},{"date":"2020-06-19","close":3394.6809},{"date":"2020-06-22","close":3445.6521},{"date":"2020-06-23","close":3411.6714},{"date":"2020-06-24","close":3445.6521},{"date":"2020-06-25","close":3360.7002},{"date":"2020-06-26","close":3418.4675},{"date":"2020-06-29","close":3323.3213},{"date":"2020-06-30","close":3343.71},{"date":"2020-07-01","close":3340.3115},{"date":"2020-07-02","close":3394.6809},{"date":"2020-07-03","close":3438.8562},{"date":"2020-07-06","close":3445.6521},{"date":"2020-07-07","close":3438.8562},{"date":"2020-07-08","close":3432.0596},{"date":"2020-07-09","close":3394.6809},{"date":"2020-07-10","close":3323.3213},{"date":"2020-07-13","close":3340.3115},{"date":"2020-07-14","close":3326.7192},{"date":"2020-07-15","close":3357.3018},{"date":"2020-07-16","close":3350.5059},{"date":"2020-07-17","close":3381.0886},{"date":"2020-07-20","close":3374.2927},{"date":"2020-07-21","close":3377.6909},{"date":"2020-07-22","close":3370.8945},{"date":"2020-07-23","close":3364.0984},{"date":"2020-07-24","close":3357.3018},{"date":"2020-07-27","close":3377.6909},{"date":"2020-07-28","close":3398.0791},{"date":"2020-07-29","close":3374.2927},{"date":"2020-07-30","close":3398.0791},{"date":"2020-07-31","close":3387.8845},{"date":"2020-08-03","close":3377.6909},{"date":"2020-08-04","close":3377.6909},{"date":"2020-08-05","close":3425.2637},{"date":"2020-08-06","close":3459.2444},{"date":"2020-08-07","close":3466.0405},{"date":"2020-08-10","close":3547.5945},{"date":"2020-08-11","close":3540.7986},{"date":"2020-08-12","close":3588.3716},{"date":"2020-08-13","close":3534.0022},{"date":"2020-08-14","close":3466.0405},{"date":"2020-08-18","close":3404.8752},{"date":"2020-08-19","close":3360.7002},{"date":"2020-08-20","close":3258.7576},{"date":"2020-08-21","close":3258.7576},{"date":"2020-08-24","close":3251.9617},{"date":"2020-08-25","close":3289.3406},{"date":"2020-08-26","close":3319.9233},{"date":"2020-08-27","close":3282.5444},{"date":"2020-08-28","close":3316.5251},{"date":"2020-08-31","close":3432.0596},{"date":"2020-09-01","close":3452.4482},{"date":"2020-09-02","close":3527.2058},{"date":"2020-09-03","close":3506.8179},{"date":"2020-09-04","close":3459.2444},{"date":"2020-09-07","close":3486.4294},{"date":"2020-09-08","close":3506.8179},{"date":"2020-09-09","close":3500.0212},{"date":"2020-09-10","close":3500.0212},{"date":"2020-09-11","close":3520.4099},{"date":"2020-09-14","close":3547.5945},{"date":"2020-09-15","close":3527.2058},{"date":"2020-09-16","close":3520.4099},{"date":"2020-09-17","close":3500.0212},{"date":"2020-09-18","close":3479.6328},{"date":"2020-09-21","close":3472.8369},{"date":"2020-09-22","close":3336.9136},{"date":"2020-09-23","close":3398.0791},{"date":"2020-09-24","close":3302.9329},{"date":"2020-09-25","close":3336.9136},{"date":"2020-09-28","close":3425.2637},{"date":"2020-09-29","close":3432.0596},{"date":"2020-10-05","close":3506.8179},{"date":"2020-10-06","close":3520.4099},{"date":"2020-10-07","close":3534.0022},{"date":"2020-10-08","close":3527.2058},{"date":"2020-10-12","close":3561.1865},{"date":"2020-10-13","close":3554.3906},{"date":"2020-10-14","close":3547.5945},{"date":"2020-10-15","close":3567.9827},{"date":"2020-10-16","close":3574.7788},{"date":"2020-10-19","close":3567.9827},{"date":"2020-10-20","close":3466.0405},{"date":"2020-10-21","close":3534.0022},{"date":"2020-10-22","close":3500.0212},{"date":"2020-10-23","close":3534.0022},{"date":"2020-10-26","close":3534.0022},{"date":"2020-10-27","close":3547.5945},{"date":"2020-10-28","close":3561.1865},{"date":"2020-10-29","close":3629.1482},{"date":"2020-10-30","close":3547.5945},{"date":"2020-11-02","close":3540.7986},{"date":"2020-11-03","close":3561.1865},{"date":"2020-11-04","close":3561.1865},{"date":"2020-11-05","close":3595.1677},{"date":"2020-11-06","close":3581.5752},{"date":"2020-11-09","close":3581.5752},{"date":"2020-11-10","close":3595.1677},{"date":"2020-11-11","close":3615.5562},{"date":"2020-11-12","close":3601.9636},{"date":"2020-11-13","close":3581.5752},{"date":"2020-11-16","close":3601.9636},{"date":"2020-11-17","close":3595.1677},{"date":"2020-11-18","close":3663.1294},{"date":"2020-11-19","close":3805.8489},{"date":"2020-11-20","close":3744.6833},{"date":"2020-11-23","close":3792.2559},{"date":"2020-11-24","close":4030.1216},{"date":"2020-11-25","close":3928.179},{"date":"2020-11-26","close":3948.5679},{"date":"2020-11-27","close":3989.3445},{"date":"2020-11-30","close":3894.199},{"date":"2020-12-01","close":3907.7915},{"date":"2020-12-02","close":3962.1604},{"date":"2020-12-03","close":3962.1604},{"date":"2020-12-04","close":3914.5872},{"date":"2020-12-07","close":3921.3833},{"date":"2020-12-08","close":3880.6067},{"date":"2020-12-09","close":3907.7915},{"date":"2020-12-10","close":3846.626},{"date":"2020-12-11","close":3894.199},{"date":"2020-12-14","close":3962.1604},{"date":"2020-12-15","close":3948.5679},{"date":"2020-12-16","close":4016.5295},{"date":"2020-12-17","close":3968.9565},{"date":"2020-12-18","close":3968.9565},{"date":"2020-12-21","close":3934.9751},{"date":"2020-12-22","close":3860.218},{"date":"2020-12-23","close":3982.5488},{"date":"2020-12-24","close":3955.3645},{"date":"2020-12-28","close":4104.8799},{"date":"2020-12-29","close":4126.3335},{"date":"2020-12-30","close":4076.2742},{"date":"2021-01-04","close":3976.1548},{"date":"2021-01-05","close":3969.0039},{"date":"2021-01-06","close":3983.3062},{"date":"2021-01-07","close":4076.2742},{"date":"2021-01-08","close":3997.6094},{"date":"2021-01-11","close":3961.8525},{"date":"2021-01-12","close":3990.4575},{"date":"2021-01-13","close":4026.2146},{"date":"2021-01-14","close":4147.7871},{"date":"2021-01-15","close":4154.939},{"date":"2021-01-18","close":4204.9985},{"date":"2021-01-19","close":4312.2686},{"date":"2021-01-20","close":4290.8145},{"date":"2021-01-21","close":4326.5718},{"date":"2021-01-22","close":4319.4199},{"date":"2021-01-25","close":4383.7827},{"date":"2021-01-26","close":4290.8145},{"date":"2021-01-27","close":4204.9985},{"date":"2021-01-28","close":4147.7871},{"date":"2021-01-29","close":3954.7012},{"date":"2021-02-01","close":3990.4575},{"date":"2021-02-02","close":4069.1228},{"date":"2021-02-03","close":4104.8799},{"date":"2021-02-04","close":4097.728},{"date":"2021-02-05","close":4076.2742},{"date":"2021-02-08","close":3976.1548},{"date":"2021-02-09","close":4040.5173},{"date":"2021-02-10","close":4040.5173},{"date":"2021-02-15","close":4112.0312},{"date":"2021-02-16","close":4133.4844},{"date":"2021-02-17","close":4090.5767},{"date":"2021-02-18","close":4083.4255},{"date":"2021-02-19","close":4076.2742},{"date":"2021-02-22","close":4054.8201},{"date":"2021-02-23","close":4040.5173},{"date":"2021-02-24","close":3940.3987},{"date":"2021-02-25","close":3961.8525},{"date":"2021-02-26","close":3804.5222},{"date":"2021-03-02","close":3861.7332},{"date":"2021-03-03","close":3926.095},{"date":"2021-03-04","close":3868.884},{"date":"2021-03-05","close":3797.3708},{"date":"2021-03-08","close":3733.0088},{"date":"2021-03-09","close":3747.3113},{"date":"2021-03-10","close":3740.1599},{"date":"2021-03-11","close":3783.0684},{"date":"2021-03-12","close":3933.2468},{"date":"2021-03-15","close":3961.8525},{"date":"2021-03-16","close":3990.4575},{"date":"2021-03-17","close":4011.9121},{"date":"2021-03-18","close":4069.1228},{"date":"2021-03-19","close":4054.8201},{"date":"2021-03-22","close":3997.6094},{"date":"2021-03-23","close":3940.3987},{"date":"2021-03-24","close":3933.2468},{"date":"2021-03-25","close":3947.55},{"date":"2021-03-26","close":3983.3062},{"date":"2021-03-29","close":4054.8201},{"date":"2021-03-30","close":4076.2742},{"date":"2021-03-31","close":4126.3335},{"date":"2021-04-01","close":4176.3926},{"date":"2021-04-02","close":4219.3013},{"date":"2021-04-05","close":4233.604},{"date":"2021-04-06","close":4255.0581},{"date":"2021-04-07","close":4305.1172},{"date":"2021-04-08","close":4319.4199},{"date":"2021-04-09","close":4305.1172},{"date":"2021-04-12","close":4405.2363},{"date":"2021-04-13","close":4412.3877},{"date":"2021-04-14","close":4433.8418},{"date":"2021-04-15","close":4426.6904},{"date":"2021-04-16","close":4469.5991},{"date":"2021-04-19","close":4433.8418},{"date":"2021-04-20","close":4398.085},{"date":"2021-04-21","close":4362.3281},{"date":"2021-04-22","close":4462.4473},{"date":"2021-04-23","close":4469.5991},{"date":"2021-04-26","close":4634.0796},{"date":"2021-04-27","close":4669.8369},{"date":"2021-04-28","close":4584.0195},{"date":"2021-04-29","close":4791.4097},{"date":"2021-04-30","close":4912.9834},{"date":"2021-05-03","close":4834.3179},{"date":"2021-05-04","close":4834.3179},{"date":"2021-05-06","close":4841.4692},{"date":"2021-05-07","close":4884.3774},{"date":"2021-05-10","close":4941.5884},{"date":"2021-05-11","close":4891.5288},{"date":"2021-05-12","close":4734.1987},{"date":"2021-05-13","close":4741.3501},{"date":"2021-05-14","close":4769.9561},{"date":"2021-05-17","close":4705.5938},{"date":"2021-05-18","close":4862.9238},{"date":"2021-05-20","close":4834.3179},{"date":"2021-05-21","close":4727.0474},{"date":"2021-05-24","close":4755.6533},{"date":"2021-05-25","close":4755.6533},{"date":"2021-05-26","close":4748.5015},{"date":"2021-05-27","close":4734.1987},{"date":"2021-05-28","close":4755.6533},{"date":"2021-05-31","close":4834.3179},{"date":"2021-06-01","close":4841.4692},{"date":"2021-06-02","close":4855.772},{"date":"2021-06-03","close":4841.4692},{"date":"2021-06-04","close":4820.0151},{"date":"2021-06-07","close":4920.1343},{"date":"2021-06-08","close":4948.7397},{"date":"2021-06-09","close":4948.7397},{"date":"2021-06-10","close":4963.042},{"date":"2021-06-11","close":5048.8584},{"date":"2021-06-14","close":5027.4048},{"date":"2021-06-15","close":4948.7397},{"date":"2021-06-16","close":4862.9238},{"date":"2021-06-17","close":4884.3774},{"date":"2021-06-18","close":4927.2856},{"date":"2021-06-21","close":4898.6802},{"date":"2021-06-22","close":4870.0747},{"date":"2021-06-23","close":4870.0747},{"date":"2021-06-24","close":4841.4692},{"date":"2021-06-25","close":4884.3774},{"date":"2021-06-28","close":4927.2856},{"date":"2021-06-29","close":4934.437},{"date":"2021-06-30","close":4963.042},{"date":"2021-07-01","close":4955.8911},{"date":"2021-07-02","close":4927.2856},{"date":"2021-07-05","close":4927.2856},{"date":"2021-07-06","close":4948.7397},{"date":"2021-07-07","close":4912.9834},{"date":"2021-07-08","close":4827.1665},{"date":"2021-07-09","close":4791.4097},{"date":"2021-07-12","close":4791.4097},{"date":"2021-07-13","close":4798.561},{"date":"2021-07-14","close":4748.5015},{"date":"2021-07-15","close":4805.7124},{"date":"2021-07-16","close":4798.561},{"date":"2021-07-19","close":4741.3501},{"date":"2021-07-20","close":4662.6855},{"date":"2021-07-21","close":4662.6855},{"date":"2021-07-22","close":4662.6855},{"date":"2021-07-23","close":4769.9561},{"date":"2021-07-26","close":4734.1987},{"date":"2021-07-27","close":4734.1987},{"date":"2021-07-28","close":4705.5938},{"date":"2021-07-29","close":4727.0474},{"date":"2021-07-30","close":4705.5938},{"date":"2021-08-02","close":4698.4419},{"date":"2021-08-03","close":4676.9878},{"date":"2021-08-04","close":4684.1396},{"date":"2021-08-05","close":4684.1396},{"date":"2021-08-06","close":4712.7451},{"date":"2021-08-09","close":4712.7451},{"date":"2021-08-10","close":4698.4419},{"date":"2021-08-11","close":4619.7773},{"date":"2021-08-12","close":4626.9282},{"date":"2021-08-13","close":4619.7773},{"date":"2021-08-17","close":4562.5664},{"date":"2021-08-18","close":4634.0796},{"date":"2021-08-19","close":4462.4473},{"date":"2021-08-20","close":4390.9336},{"date":"2021-08-23","close":4448.144},{"date":"2021-08-24","close":4526.8091},{"date":"2021-08-25","close":4548.2637},{"date":"2021-08-26","close":4555.415},{"date":"2021-08-27","close":4576.8682},{"date":"2021-08-30","close":4619.7773},{"date":"2021-08-31","close":4619.7773},{"date":"2021-09-01","close":4676.9878},{"date":"2021-09-02","close":4755.6533},{"date":"2021-09-03","close":4798.561},{"date":"2021-09-06","close":4755.6533},{"date":"2021-09-07","close":4712.7451},{"date":"2021-09-08","close":4684.1396},{"date":"2021-09-09","close":4626.9282},{"date":"2021-09-10","close":4634.0796},{"date":"2021-09-13","close":4712.7451},{"date":"2021-09-14","close":4741.3501},{"date":"2021-09-15","close":4748.5015},{"date":"2021-09-16","close":4755.6533},{"date":"2021-09-17","close":4777.1074},{"date":"2021-09-23","close":4684.1396},{"date":"2021-09-24","close":4798.561},{"date":"2021-09-27","close":4820.0151},{"date":"2021-09-28","close":4805.7124},{"date":"2021-09-29","close":4755.6533},{"date":"2021-09-30","close":4805.7124},{"date":"2021-10-01","close":4748.5015},{"date":"2021-10-05","close":4662.6855},{"date":"2021-10-06","close":4491.0527},{"date":"2021-10-07","close":4641.2314},{"date":"2021-10-08","close":4641.2314},{"date":"2021-10-12","close":4605.4751},{"date":"2021-10-13","close":4684.1396},{"date":"2021-10-14","close":4755.6533},{"date":"2021-10-15","close":4820.0151},{"date":"2021-10-18","close":4727.0474},{"date":"2021-10-19","close":4712.7451},{"date":"2021-10-20","close":4691.291},{"date":"2021-10-21","close":4719.896},{"date":"2021-10-22","close":4698.4419},{"date":"2021-10-25","close":4641.2314},{"date":"2021-10-26","close":4648.3833},{"date":"2021-10-27","close":4619.7773},{"date":"2021-10-28","close":4576.8682},{"date":"2021-10-29","close":4519.6582},{"date":"2021-11-01","close":4569.7173},{"date":"2021-11-02","close":4605.4751},{"date":"2021-11-03","close":4591.1714},{"date":"2021-11-04","close":4612.626},{"date":"2021-11-05","close":4605.4751},{"date":"2021-11-08","close":4626.9282},{"date":"2021-11-09","close":4591.1714},{"date":"2021-11-10","close":4591.1714},{"date":"2021-11-11","close":4576.8682},{"date":"2021-11-12","close":4719.896},{"date":"2021-11-15","close":4941.5884},{"date":"2021-11-16","close":4884.3774},{"date":"2021-11-17","close":4905.8315},{"date":"2021-11-18","close":4941.5884},{"date":"2021-11-19","close":4955.8911},{"date":"2021-11-22","close":4884.3774},{"date":"2021-11-23","close":4991.6479},{"date":"2021-11-24","close":4955.8911},{"date":"2021-11-25","close":4948.7397},{"date":"2021-11-26","close":4812.8643},{"date":"2021-11-29","close":4755.6533},{"date":"2021-11-30","close":4612.626},{"date":"2021-12-01","close":4755.6533},{"date":"2021-12-02","close":4805.7124},{"date":"2021-12-03","close":4827.1665},{"date":"2021-12-06","close":4827.1665},{"date":"2021-12-07","close":4862.9238},{"date":"2021-12-08","close":4827.1665},{"date":"2021-12-09","close":4870.0747},{"date":"2021-12-10","close":5249.0967},{"date":"2021-12-13","close":5148.9775},{"date":"2021-12-14","close":5070.3125},{"date":"2021-12-15","close":5020.2534},{"date":"2021-12-16","close":5034.5562},{"date":"2021-12-17","close":5063.1616},{"date":"2021-12-20","close":4970.1934},{"date":"2021-12-21","close":5013.1021},{"date":"2021-12-22","close":5020.2534},{"date":"2021-12-23","close":5041.7075},{"date":"2021-12-24","close":5048.8584},{"date":"2021-12-27","close":5084.6157},{"date":"2021-12-28","close":5106.0693},{"date":"2021-12-29","close":5263.9893},{"date":"2021-12-30","close":5301.5894},{"date":"2022-01-03","close":7050.0},{"date":"2022-01-04","close":5421.9092},{"date":"2022-01-05","close":5429.4292},{"date":"2022-01-06","close":5414.3892},{"date":"2022-01-07","close":5482.0693},{"date":"2022-01-10","close":5467.0288},{"date":"2022-01-11","close":5429.4292},{"date":"2022-01-12","close":5406.8691},{"date":"2022-01-13","close":5399.3486},{"date":"2022-01-14","close":5399.3486},{"date":"2022-01-17","close":5406.8691},{"date":"2022-01-18","close":5376.7891},{"date":"2022-01-19","close":5406.8691},{"date":"2022-01-20","close":5474.5488},{"date":"2022-01-21","close":5549.748},{"date":"2022-01-24","close":5467.0288},{"date":"2022-01-25","close":5256.4697},{"date":"2022-01-26","close":5256.4697},{"date":"2022-01-27","close":5075.9897},{"date":"2022-01-28","close":5248.9497},{"date":"2022-02-03","close":5286.5493},{"date":"2022-02-04","close":5324.1494},{"date":"2022-02-07","close":5451.9888},{"date":"2022-02-08","close":5451.9888},{"date":"2022-02-09","close":5451.9888},{"date":"2022-02-10","close":5730.2285},{"date":"2022-02-11","close":5023.3501},{"date":"2022-02-14","close":4835.3501},{"date":"2022-02-15","close":4730.0703},{"date":"2022-02-16","close":4872.9497},{"date":"2022-02-17","close":4857.9102},{"date":"2022-02-18","close":4872.9497},{"date":"2022-02-21","close":4872.9497},{"date":"2022-02-22","close":4872.9497},{"date":"2022-02-23","close":4872.9497},{"date":"2022-02-24","close":4715.0303},{"date":"2022-02-25","close":4752.6304},{"date":"2022-02-28","close":4752.6304},{"date":"2022-03-02","close":4790.2305},{"date":"2022-03-03","close":4827.8301},{"date":"2022-03-04","close":4827.8301},{"date":"2022-03-07","close":4669.9102},{"date":"2022-03-08","close":4662.3906},{"date":"2022-03-10","close":4662.3906},{"date":"2022-03-11","close":4737.5903},{"date":"2022-03-14","close":4737.5903},{"date":"2022-03-15","close":4737.5903},{"date":"2022-03-16","close":4775.1904},{"date":"2022-03-17","close":4775.1904},{"date":"2022-03-18","close":4835.3501},{"date":"2022-03-21","close":4835.3501},{"date":"2022-03-22","close":4850.3901},{"date":"2022-03-23","close":4835.3501},{"date":"2022-03-24","close":4850.3901},{"date":"2022-03-25","close":4865.4297},{"date":"2022-03-28","close":4857.9102},{"date":"2022-03-29","close":4880.4702},{"date":"2022-03-30","close":4910.5503},{"date":"2022-03-31","close":4955.6704},{"date":"2022-04-01","close":4970.71},{"date":"2022-04-04","close":5038.3896},{"date":"2022-04-05","close":5038.3896},{"date":"2022-04-06","close":4993.2695},{"date":"2022-04-07","close":4948.1504},{"date":"2022-04-08","close":4948.1504},{"date":"2022-04-11","close":4933.1104},{"date":"2022-04-12","close":4887.9907},{"date":"2022-04-13","close":4925.5903},{"date":"2022-04-14","close":4918.0698},{"date":"2022-04-15","close":4933.1104},{"date":"2022-04-18","close":4963.1899},{"date":"2022-04-19","close":4993.2695},{"date":"2022-04-20","close":5015.8301},{"date":"2022-04-21","close":5045.9097},{"date":"2022-04-22","close":5045.9097},{"date":"2022-04-25","close":4963.1899},{"date":"2022-04-26","close":5008.3105},{"date":"2022-04-27","close":5000.79},{"date":"2022-04-28","close":5000.79},{"date":"2022-04-29","close":4963.1899},{"date":"2022-05-02","close":4963.1899},{"date":"2022-05-03","close":4978.23},{"date":"2022-05-04","close":4963.1899},{"date":"2022-05-06","close":4955.6704},{"date":"2022-05-09","close":6520.0},{"date":"2022-05-10","close":4835.3501},{"date":"2022-05-11","close":4865.4297},{"date":"2022-05-12","close":4820.3096},{"date":"2022-05-13","close":4903.0303},{"date":"2022-05-16","close":4918.0698},{"date":"2022-05-17","close":4918.0698},{"date":"2022-05-18","close":4933.1104},{"date":"2022-05-19","close":4918.0698},{"date":"2022-05-20","close":4940.6299},{"date":"2022-05-23","close":4872.9497},{"date":"2022-05-24","close":4812.7896},{"date":"2022-05-25","close":4842.8706},{"date":"2022-05-26","close":4835.3501},{"date":"2022-05-27","close":4835.3501},{"date":"2022-05-30","close":4835.3501},{"date":"2022-05-31","close":4880.4702},{"date":"2022-06-02","close":4842.8706},{"date":"2022-06-03","close":4842.8706},{"date":"2022-06-07","close":4842.8706},{"date":"2022-06-08","close":4857.9102},{"date":"2022-06-09","close":4857.9102},{"date":"2022-06-10","close":4662.3906},{"date":"2022-06-13","close":4534.5508},{"date":"2022-06-14","close":4489.4312},{"date":"2022-06-15","close":4489.4312},{"date":"2022-06-16","close":4511.9907},{"date":"2022-06-17","close":4511.9907},{"date":"2022-06-20","close":4301.4312},{"date":"2022-06-21","close":4316.4717},{"date":"2022-06-22","close":4218.7119},{"date":"2022-06-23","close":4120.9517},{"date":"2022-06-24","close":4226.2319},{"date":"2022-06-27","close":4271.3516},{"date":"2022-06-28","close":4308.9512},{"date":"2022-06-29","close":4308.9512},{"date":"2022-06-30","close":4293.9116},{"date":"2022-07-01","close":4271.3516},{"date":"2022-07-04","close":4278.8716},{"date":"2022-07-05","close":4323.9917},{"date":"2022-07-06","close":4421.751},{"date":"2022-07-07","close":4361.5908},{"date":"2022-07-08","close":4361.5908},{"date":"2022-07-11","close":4361.5908},{"date":"2022-07-12","close":4354.0708},{"date":"2022-07-13","close":4376.6318},{"date":"2022-07-14","close":4414.231},{"date":"2022-07-15","close":4384.1514},{"date":"2022-07-18","close":4421.751},{"date":"2022-07-19","close":4504.4707},{"date":"2022-07-20","close":4511.9907},{"date":"2022-07-21","close":4557.1108},{"date":"2022-07-22","close":4534.5508},{"date":"2022-07-25","close":4511.9907},{"date":"2022-07-26","close":4504.4707},{"date":"2022-07-27","close":4489.4312},{"date":"2022-07-28","close":4534.5508},{"date":"2022-07-29","close":4511.9907},{"date":"2022-08-01","close":4511.9907},{"date":"2022-08-02","close":4504.4707},{"date":"2022-08-03","close":4572.1504},{"date":"2022-08-04","close":4564.6309},{"date":"2022-08-05","close":4564.6309},{"date":"2022-08-08","close":4542.0708},{"date":"2022-08-09","close":4511.9907},{"date":"2022-08-10","close":4504.4707},{"date":"2022-08-11","close":4549.5908},{"date":"2022-08-12","close":4564.6309},{"date":"2022-08-16","close":4624.7905},{"date":"2022-08-17","close":4587.1904},{"date":"2022-08-18","close":4557.1108},{"date":"2022-08-19","close":4549.5908},{"date":"2022-08-22","close":4489.4312},{"date":"2022-08-23","close":4474.3911},{"date":"2022-08-24","close":4519.5107},{"date":"2022-08-25","close":4511.9907},{"date":"2022-08-26","close":4527.0308},{"date":"2022-08-29","close":4481.9106},{"date":"2022-08-30","close":4511.9907},{"date":"2022-08-31","close":4534.5508},{"date":"2022-09-01","close":4451.8311},{"date":"2022-09-02","close":4466.8711},{"date":"2022-09-05","close":4466.8711},{"date":"2022-09-06","close":4481.9106},{"date":"2022-09-07","close":4511.9907},{"date":"2022-09-08","close":4511.9907},{"date":"2022-09-13","close":4527.0308},{"date":"2022-09-14","close":4511.9907},{"date":"2022-09-15","close":4504.4707},{"date":"2022-09-16","close":4496.9507},{"date":"2022-09-19","close":4459.3511},{"date":"2022-09-20","close":4496.9507},{"date":"2022-09-21","close":4504.4707},{"date":"2022-09-22","close":4481.9106},{"date":"2022-09-23","close":4481.9106},{"date":"2022-09-26","close":4384.1514},{"date":"2022-09-27","close":4384.1514},{"date":"2022-09-28","close":4346.5508},{"date":"2022-09-29","close":4346.5508},{"date":"2022-09-30","close":4369.1113},{"date":"2022-10-04","close":4346.5508},{"date":"2022-10-05","close":4323.9917},{"date":"2022-10-06","close":4361.5908},{"date":"2022-10-07","close":4361.5908},{"date":"2022-10-11","close":4323.9917},{"date":"2022-10-12","close":4376.6318},{"date":"2022-10-13","close":4346.5508},{"date":"2022-10-14","close":4406.7109},{"date":"2022-10-17","close":4414.231},{"date":"2022-10-18","close":4436.791},{"date":"2022-10-19","close":4436.791},{"date":"2022-10-20","close":4421.751},{"date":"2022-10-21","close":4414.231},{"date":"2022-10-24","close":4436.791},{"date":"2022-10-25","close":4436.791},{"date":"2022-10-26","close":4414.231},{"date":"2022-10-27","close":4406.7109},{"date":"2022-10-28","close":4406.7109},{"date":"2022-10-31","close":4414.231},{"date":"2022-11-01","close":4511.9907},{"date":"2022-11-02","close":4459.3511},{"date":"2022-11-03","close":4519.5107},{"date":"2022-11-04","close":4496.9507},{"date":"2022-11-07","close":4496.9507},{"date":"2022-11-08","close":4504.4707},{"date":"2022-11-09","close":4451.8311},{"date":"2022-11-10","close":4369.1113},{"date":"2022-11-11","close":4444.311},{"date":"2022-11-14","close":4459.3511},{"date":"2022-11-15","close":4489.4312},{"date":"2022-11-16","close":4459.3511},{"date":"2022-11-17","close":4459.3511},{"date":"2022-11-18","close":4474.3911},{"date":"2022-11-21","close":4466.8711},{"date":"2022-11-22","close":4444.311},{"date":"2022-11-23","close":4459.3511},{"date":"2022-11-24","close":4511.9907},{"date":"2022-11-25","close":4511.9907},{"date":"2022-11-28","close":4496.9507},{"date":"2022-11-29","close":4549.5908},{"date":"2022-11-30","close":4594.7109},{"date":"2022-12-01","close":4579.6704},{"date":"2022-12-02","close":4609.751},{"date":"2022-12-05","close":4609.751},{"date":"2022-12-06","close":4602.231},{"date":"2022-12-07","close":4617.2705},{"date":"2022-12-08","close":4624.7905},{"date":"2022-12-09","close":4639.8306},{"date":"2022-12-12","close":4639.8306},{"date":"2022-12-13","close":4624.7905},{"date":"2022-12-14","close":4662.3906},{"date":"2022-12-15","close":4647.3506},{"date":"2022-12-16","close":4624.7905},{"date":"2022-12-19","close":4609.751},{"date":"2022-12-20","close":4602.231},{"date":"2022-12-21","close":4617.2705},{"date":"2022-12-22","close":4632.3105},{"date":"2022-12-23","close":4602.231},{"date":"2022-12-26","close":4579.6704},{"date":"2022-12-27","close":4594.7109},{"date":"2022-12-28","close":4779.7866},{"date":"2022-12-29","close":4747.5996},{"date":"2023-01-02","close":4755.6465},{"date":"2023-01-03","close":4747.5996},{"date":"2023-01-04","close":4763.6934},{"date":"2023-01-05","close":4779.7866},{"date":"2023-01-06","close":4787.8335},{"date":"2023-01-09","close":4763.6934},{"date":"2023-01-10","close":4763.6934},{"date":"2023-01-11","close":4739.5527},{"date":"2023-01-12","close":4755.6465},{"date":"2023-01-13","close":4739.5527},{"date":"2023-01-16","close":4715.4126},{"date":"2023-01-17","close":4707.3657},{"date":"2023-01-18","close":4723.4595},{"date":"2023-01-19","close":4707.3657},{"date":"2023-01-20","close":4715.4126},{"date":"2023-01-25","close":4771.7397},{"date":"2023-01-26","close":4755.6465},{"date":"2023-01-27","close":5053.377},{"date":"2023-01-30","close":4755.6465},{"date":"2023-01-31","close":4763.6934},{"date":"2023-02-01","close":4771.7397},{"date":"2023-02-02","close":4779.7866},{"date":"2023-02-03","close":4755.6465},{"date":"2023-02-06","close":4739.5527},{"date":"2023-02-07","close":4755.6465},{"date":"2023-02-08","close":4908.5352},{"date":"2023-02-09","close":5117.751},{"date":"2023-02-10","close":5117.751},{"date":"2023-02-13","close":5037.2837},{"date":"2023-02-14","close":5069.4707},{"date":"2023-02-15","close":4948.7686},{"date":"2023-02-16","close":4932.6758},{"date":"2023-02-17","close":4972.9092},{"date":"2023-02-20","close":5053.377},{"date":"2023-02-21","close":5013.1431},{"date":"2023-02-22","close":4964.8628},{"date":"2023-02-23","close":4989.0029},{"date":"2023-02-24","close":4972.9092},{"date":"2023-02-27","close":4997.0498},{"date":"2023-02-28","close":4997.0498},{"date":"2023-03-02","close":5045.3301},{"date":"2023-03-03","close":5037.2837},{"date":"2023-03-06","close":5029.2368},{"date":"2023-03-07","close":5045.3301},{"date":"2023-03-08","close":4997.0498},{"date":"2023-03-09","close":4980.9561},{"date":"2023-03-10","close":4908.5352},{"date":"2023-03-13","close":4892.4414},{"date":"2023-03-14","close":4771.7397},{"date":"2023-03-15","close":4803.9268},{"date":"2023-03-16","close":4803.9268},{"date":"2023-03-17","close":4876.3481},{"date":"2023-03-20","close":4948.7686},{"date":"2023-03-21","close":4948.7686},{"date":"2023-03-22","close":4956.8159},{"date":"2023-03-23","close":4980.9561},{"date":"2023-03-24","close":4980.9561},{"date":"2023-03-27","close":4964.8628},{"date":"2023-03-28","close":4980.9561},{"date":"2023-03-29","close":4980.9561},{"date":"2023-03-30","close":4972.9092},{"date":"2023-03-31","close":4972.9092},{"date":"2023-04-03","close":5061.4238},{"date":"2023-04-04","close":5149.938},{"date":"2023-04-05","close":5206.2656},{"date":"2023-04-06","close":5149.938},{"date":"2023-04-07","close":5133.8447},{"date":"2023-04-10","close":5117.751},{"date":"2023-04-11","close":5117.751},{"date":"2023-04-12","close":5166.0322},{"date":"2023-04-13","close":5157.9849},{"date":"2023-04-14","close":5206.2656},{"date":"2023-04-17","close":5206.2656},{"date":"2023-04-18","close":5198.2192},{"date":"2023-04-19","close":5174.0791},{"date":"2023-04-20","close":5182.125},{"date":"2023-04-21","close":5149.938},{"date":"2023-04-24","close":5190.1724},{"date":"2023-04-25","close":5174.0791},{"date":"2023-04-26","close":5149.938},{"date":"2023-04-27","close":5174.0791},{"date":"2023-04-28","close":5399.3887},{"date":"2023-05-02","close":5359.1548},{"date":"2023-05-03","close":5383.2954},{"date":"2023-05-04","close":5383.2954},{"date":"2023-05-08","close":5399.3887},{"date":"2023-05-09","close":5399.3887},{"date":"2023-05-10","close":5343.0615},{"date":"2023-05-11","close":5270.6406},{"date":"2023-05-12","close":5278.6875},{"date":"2023-05-15","close":4924.6284},{"date":"2023-05-16","close":4956.8159},{"date":"2023-05-17","close":4989.0029},{"date":"2023-05-18","close":5013.1431},{"date":"2023-05-19","close":5013.1431},{"date":"2023-05-22","close":4964.8628},{"date":"2023-05-23","close":4964.8628},{"date":"2023-05-24","close":4956.8159},{"date":"2023-05-25","close":4964.8628},{"date":"2023-05-26","close":4964.8628},{"date":"2023-05-30","close":4964.8628},{"date":"2023-05-31","close":4964.8628},{"date":"2023-06-01","close":4972.9092},{"date":"2023-06-02","close":4972.9092},{"date":"2023-06-05","close":4972.9092},{"date":"2023-06-07","close":4972.9092},{"date":"2023-06-08","close":4964.8628},{"date":"2023-06-09","close":4956.8159},{"date":"2023-06-12","close":4972.9092},{"date":"2023-06-13","close":4956.8159},{"date":"2023-06-14","close":4972.9092},{"date":"2023-06-15","close":4972.9092},{"date":"2023-06-16","close":4972.9092},{"date":"2023-06-19","close":4964.8628},{"date":"2023-06-20","close":4972.9092},{"date":"2023-06-21","close":4972.9092},{"date":"2023-06-22","close":4980.9561},{"date":"2023-06-23","close":4956.8159},{"date":"2023-06-26","close":4956.8159},{"date":"2023-06-27","close":4980.9561},{"date":"2023-06-28","close":5045.3301},{"date":"2023-06-29","close":5045.3301},{"date":"2023-06-30","close":5061.4238},{"date":"2023-07-03","close":5069.4707},{"date":"2023-07-04","close":5045.3301},{"date":"2023-07-05","close":4908.5352},{"date":"2023-07-06","close":4908.5352},{"date":"2023-07-07","close":4964.8628},{"date":"2023-07-10","close":4908.5352},{"date":"2023-07-11","close":4932.6758},{"date":"2023-07-12","close":4932.6758},{"date":"2023-07-13","close":4932.6758},{"date":"2023-07-14","close":4940.7222},{"date":"2023-07-17","close":4924.6284},{"date":"2023-07-18","close":4868.3013},{"date":"2023-07-19","close":4844.1606},{"date":"2023-07-20","close":4852.208},{"date":"2023-07-21","close":4900.4888},{"date":"2023-07-24","close":4795.8809},{"date":"2023-07-25","close":4683.2251},{"date":"2023-07-26","close":4586.6646},{"date":"2023-07-27","close":4691.2725},{"date":"2023-07-28","close":4747.5996},{"date":"2023-07-31","close":4747.5996},{"date":"2023-08-01","close":4795.8809},{"date":"2023-08-02","close":4787.8335},{"date":"2023-08-03","close":4747.5996},{"date":"2023-08-04","close":4747.5996},{"date":"2023-08-07","close":4779.7866},{"date":"2023-08-08","close":4739.5527},{"date":"2023-08-09","close":4755.6465},{"date":"2023-08-10","close":4795.8809},{"date":"2023-08-11","close":4747.5996},{"date":"2023-08-14","close":4771.7397},{"date":"2023-08-16","close":4787.8335},{"date":"2023-08-17","close":4771.7397},{"date":"2023-08-18","close":4763.6934},{"date":"2023-08-21","close":4787.8335},{"date":"2023-08-22","close":4779.7866},{"date":"2023-08-23","close":4755.6465},{"date":"2023-08-24","close":4779.7866},{"date":"2023-08-25","close":4787.8335},{"date":"2023-08-28","close":4787.8335},{"date":"2023-08-29","close":4803.9268},{"date":"2023-08-30","close":4795.8809},{"date":"2023-08-31","close":4811.9736},{"date":"2023-09-01","close":4811.9736},{"date":"2023-09-04","close":4803.9268},{"date":"2023-09-05","close":4811.9736},{"date":"2023-09-06","close":4811.9736},{"date":"2023-09-07","close":4820.021},{"date":"2023-09-08","close":4884.395},{"date":"2023-09-11","close":4900.4888},{"date":"2023-09-12","close":4900.4888},{"date":"2023-09-13","close":4868.3013},{"date":"2023-09-14","close":4884.395},{"date":"2023-09-15","close":4892.4414},{"date":"2023-09-18","close":4852.208},{"date":"2023-09-19","close":4868.3013},{"date":"2023-09-20","close":4860.2544},{"date":"2023-09-21","close":4892.4414},{"date":"2023-09-22","close":4908.5352},{"date":"2023-09-25","close":4972.9092},{"date":"2023-09-26","close":4956.8159},{"date":"2023-09-27","close":4997.0498},{"date":"2023-10-04","close":4940.7222},{"date":"2023-10-05","close":4989.0029},{"date":"2023-10-06","close":5029.2368},{"date":"2023-10-10","close":5021.1899},{"date":"2023-10-11","close":5013.1431},{"date":"2023-10-12","close":5021.1899},{"date":"2023-10-13","close":5005.0967},{"date":"2023-10-16","close":5021.1899},{"date":"2023-10-17","close":5021.1899},{"date":"2023-10-18","close":5021.1899},{"date":"2023-10-19","close":4940.7222},{"date":"2023-10-20","close":4852.208},{"date":"2023-10-23","close":4803.9268},{"date":"2023-10-24","close":4868.3013},{"date":"2023-10-25","close":4900.4888},{"date":"2023-10-26","close":4844.1606},{"date":"2023-10-27","close":4932.6758},{"date":"2023-10-30","close":4900.4888},{"date":"2023-10-31","close":4876.3481},{"date":"2023-11-01","close":4997.0498},{"date":"2023-11-02","close":4972.9092},{"date":"2023-11-03","close":5053.377},{"date":"2023-11-06","close":5029.2368},{"date":"2023-11-07","close":5053.377},{"date":"2023-11-08","close":5061.4238},{"date":"2023-11-09","close":5061.4238},{"date":"2023-11-10","close":5085.5645},{"date":"2023-11-13","close":5053.377},{"date":"2023-11-14","close":5069.4707},{"date":"2023-11-15","close":5093.6108},{"date":"2023-11-16","close":5101.6577},{"date":"2023-11-17","close":5077.5171},{"date":"2023-11-20","close":5117.751},{"date":"2023-11-21","close":5117.751},{"date":"2023-11-22","close":5117.751},{"date":"2023-11-23","close":5093.6108},{"date":"2023-11-24","close":5101.6577},{"date":"2023-11-27","close":5125.7979},{"date":"2023-11-28","close":5149.938},{"date":"2023-11-29","close":5149.938},{"date":"2023-11-30","close":5157.9849},{"date":"2023-12-01","close":5166.0322},{"date":"2023-12-04","close":5149.938},{"date":"2023-12-05","close":5157.9849},{"date":"2023-12-06","close":5149.938},{"date":"2023-12-07","close":5157.9849},{"date":"2023-12-08","close":5157.9849},{"date":"2023-12-11","close":5182.125},{"date":"2023-12-12","close":5198.2192},{"date":"2023-12-13","close":5182.125},{"date":"2023-12-14","close":5166.0322},{"date":"2023-12-15","close":5133.8447},{"date":"2023-12-18","close":5141.8921},{"date":"2023-12-19","close":5141.8921},{"date":"2023-12-20","close":5166.0322},{"date":"2023-12-21","close":5190.1724},{"date":"2023-12-22","close":5214.312},{"date":"2023-12-26","close":5190.1724},{"date":"2023-12-27","close":5345.8779},{"date":"2023-12-28","close":5389.1289},{"date":"2024-01-02","close":5328.5771},{"date":"2024-01-03","close":5319.9272},{"date":"2024-01-04","close":5328.5771},{"date":"2024-01-05","close":5276.6758},{"date":"2024-01-08","close":5311.2769},{"date":"2024-01-09","close":5268.0254},{"date":"2024-01-10","close":5250.7246},{"date":"2024-01-11","close":5285.3257},{"date":"2024-01-12","close":5259.375},{"date":"2024-01-15","close":5233.4243},{"date":"2024-01-16","close":5207.4731},{"date":"2024-01-17","close":5120.9702},{"date":"2024-01-18","close":5120.9702},{"date":"2024-01-19","close":5120.9702},{"date":"2024-01-22","close":5112.3198},{"date":"2024-01-23","close":5129.6206},{"date":"2024-01-24","close":5112.3198},{"date":"2024-01-25","close":5112.3198},{"date":"2024-01-26","close":5146.9214},{"date":"2024-01-29","close":5181.5225},{"date":"2024-01-30","close":5181.5225},{"date":"2024-01-31","close":5233.4243},{"date":"2024-02-01","close":5276.6758},{"date":"2024-02-02","close":5328.5771},{"date":"2024-02-05","close":5371.8281},{"date":"2024-02-06","close":5397.7793},{"date":"2024-02-07","close":5406.4297},{"date":"2024-02-08","close":5380.4785},{"date":"2024-02-13","close":5380.4785},{"date":"2024-02-14","close":5380.4785},{"date":"2024-02-15","close":5371.8281},{"date":"2024-02-16","close":5406.4297},{"date":"2024-02-19","close":5449.6812},{"date":"2024-02-20","close":5458.3311},{"date":"2024-02-21","close":5466.9814},{"date":"2024-02-22","close":5458.3311},{"date":"2024-02-23","close":5458.3311},{"date":"2024-02-26","close":5406.4297},{"date":"2024-02-27","close":5406.4297},{"date":"2024-02-28","close":5432.3804},{"date":"2024-02-29","close":5423.73},{"date":"2024-03-04","close":5432.3804},{"date":"2024-03-05","close":5441.0308},{"date":"2024-03-06","close":5441.0308},{"date":"2024-03-07","close":5432.3804},{"date":"2024-03-08","close":5441.0308},{"date":"2024-03-11","close":5449.6812},{"date":"2024-03-12","close":5449.6812},{"date":"2024-03-13","close":5441.0308},{"date":"2024-03-14","close":5432.3804},{"date":"2024-03-15","close":5406.4297},{"date":"2024-03-18","close":5406.4297},{"date":"2024-03-19","close":5397.7793},{"date":"2024-03-20","close":5380.4785},{"date":"2024-03-21","close":5397.7793},{"date":"2024-03-22","close":5389.1289},{"date":"2024-03-25","close":5389.1289},{"date":"2024-03-26","close":5492.9326},{"date":"2024-03-27","close":5501.5825},{"date":"2024-03-28","close":5510.2329},{"date":"2024-03-29","close":5501.5825},{"date":"2024-04-01","close":5501.5825},{"date":"2024-04-02","close":5475.6318},{"date":"2024-04-03","close":5492.9326},{"date":"2024-04-04","close":5510.2329},{"date":"2024-04-05","close":5484.2822},{"date":"2024-04-08","close":5492.9326},{"date":"2024-04-09","close":5432.3804},{"date":"2024-04-11","close":5432.3804},{"date":"2024-04-12","close":5397.7793},{"date":"2024-04-15","close":5371.8281},{"date":"2024-04-16","close":5345.8779},{"date":"2024-04-17","close":5337.2275},{"date":"2024-04-18","close":5354.5278},{"date":"2024-04-19","close":5354.5278},{"date":"2024-04-22","close":5389.1289},{"date":"2024-04-23","close":5441.0308},{"date":"2024-04-24","close":5510.2329},{"date":"2024-04-25","close":5527.5337},{"date":"2024-04-26","close":5536.1841},{"date":"2024-04-29","close":5562.1348},{"date":"2024-04-30","close":5544.834},{"date":"2024-05-02","close":5588.0854},{"date":"2024-05-03","close":5605.3862},{"date":"2024-05-07","close":5570.7852},{"date":"2024-05-08","close":5588.0854},{"date":"2024-05-09","close":5570.7852},{"date":"2024-05-10","close":5562.1348},{"date":"2024-05-13","close":5605.3862},{"date":"2024-05-14","close":5614.0366},{"date":"2024-05-16","close":5614.0366},{"date":"2024-05-17","close":5622.6875},{"date":"2024-05-20","close":5570.7852},{"date":"2024-05-21","close":5536.1841},{"date":"2024-05-22","close":5570.7852},{"date":"2024-05-23","close":5614.0366},{"date":"2024-05-24","close":5605.3862},{"date":"2024-05-27","close":5579.4355},{"date":"2024-05-28","close":5579.4355},{"date":"2024-05-29","close":5527.5337},{"date":"2024-05-30","close":5449.6812},{"date":"2024-05-31","close":5484.2822},{"date":"2024-06-03","close":5536.1841},{"date":"2024-06-04","close":5527.5337},{"date":"2024-06-05","close":5492.9326},{"date":"2024-06-07","close":5518.8833},{"date":"2024-06-10","close":5518.8833},{"date":"2024-06-11","close":5501.5825},{"date":"2024-06-12","close":5449.6812},{"date":"2024-06-13","close":5449.6812},{"date":"2024-06-14","close":5466.9814},{"date":"2024-06-17","close":5492.9326},{"date":"2024-06-18","close":5475.6318},{"date":"2024-06-19","close":5475.6318},{"date":"2024-06-20","close":5449.6812},{"date":"2024-06-21","close":5441.0308},{"date":"2024-06-24","close":5441.0308},{"date":"2024-06-25","close":5423.73},{"date":"2024-06-26","close":5415.0796},{"date":"2024-06-27","close":5406.4297},{"date":"2024-06-28","close":5423.73},{"date":"2024-07-01","close":5458.3311},{"date":"2024-07-02","close":5441.0308},{"date":"2024-07-03","close":5449.6812},{"date":"2024-07-04","close":5475.6318},{"date":"2024-07-05","close":5484.2822},{"date":"2024-07-08","close":5484.2822},{"date":"2024-07-09","close":5492.9326},{"date":"2024-07-10","close":5492.9326},{"date":"2024-07-11","close":5475.6318},{"date":"2024-07-12","close":5466.9814},{"date":"2024-07-15","close":5441.0308},{"date":"2024-07-16","close":5441.0308},{"date":"2024-07-17","close":5501.5825},{"date":"2024-07-18","close":5466.9814},{"date":"2024-07-19","close":5475.6318},{"date":"2024-07-22","close":5466.9814},{"date":"2024-07-23","close":5458.3311},{"date":"2024-07-24","close":5441.0308},{"date":"2024-07-25","close":5415.0796},{"date":"2024-07-26","close":5423.73},{"date":"2024-07-29","close":5441.0308},{"date":"2024-07-30","close":5441.0308},{"date":"2024-07-31","close":5449.6812},{"date":"2024-08-01","close":5397.7793},{"date":"2024-08-02","close":5337.2275},{"date":"2024-08-05","close":5198.8228},{"date":"2024-08-06","close":5259.375},{"date":"2024-08-07","close":5328.5771},{"date":"2024-08-08","close":5380.4785},{"date":"2024-08-09","close":5389.1289},{"date":"2024-08-12","close":5389.1289},{"date":"2024-08-13","close":5397.7793},{"date":"2024-08-14","close":5406.4297},{"date":"2024-08-16","close":5423.73},{"date":"2024-08-19","close":5441.0308},{"date":"2024-08-20","close":5475.6318},{"date":"2024-08-21","close":5432.3804},{"date":"2024-08-22","close":5441.0308},{"date":"2024-08-23","close":5501.5825},{"date":"2024-08-26","close":5501.5825},{"date":"2024-08-27","close":5501.5825},{"date":"2024-08-28","close":5518.8833},{"date":"2024-08-29","close":5492.9326},{"date":"2024-08-30","close":5492.9326},{"date":"2024-09-02","close":5492.9326},{"date":"2024-09-03","close":5518.8833},{"date":"2024-09-04","close":5492.9326},{"date":"2024-09-05","close":5518.8833},{"date":"2024-09-06","close":5484.2822},{"date":"2024-09-09","close":5466.9814},{"date":"2024-09-10","close":5466.9814},{"date":"2024-09-11","close":5458.3311},{"date":"2024-09-12","close":5458.3311},{"date":"2024-09-13","close":5527.5337},{"date":"2024-09-19","close":5518.8833},{"date":"2024-09-20","close":5518.8833},{"date":"2024-09-23","close":5536.1841},{"date":"2024-09-24","close":5527.5337},{"date":"2024-09-25","close":5510.2329},{"date":"2024-09-26","close":5501.5825},{"date":"2024-09-27","close":5527.5337},{"date":"2024-09-30","close":5527.5337},{"date":"2024-10-02","close":5501.5825},{"date":"2024-10-04","close":5518.8833},{"date":"2024-10-07","close":5510.2329},{"date":"2024-10-08","close":5518.8833},{"date":"2024-10-10","close":5544.834},{"date":"2024-10-11","close":5562.1348},{"date":"2024-10-14","close":5536.1841},{"date":"2024-10-15","close":5527.5337},{"date":"2024-10-16","close":5536.1841},{"date":"2024-10-17","close":5579.4355},{"date":"2024-10-18","close":5553.4844},{"date":"2024-10-21","close":5527.5337},{"date":"2024-10-22","close":5527.5337},{"date":"2024-10-23","close":5562.1348},{"date":"2024-10-24","close":5544.834},{"date":"2024-10-25","close":5518.8833},{"date":"2024-10-28","close":5536.1841},{"date":"2024-10-29","close":5536.1841},{"date":"2024-10-30","close":5527.5337},{"date":"2024-10-31","close":5562.1348},{"date":"2024-11-01","close":5553.4844},{"date":"2024-11-04","close":5605.3862},{"date":"2024-11-05","close":5605.3862},{"date":"2024-11-06","close":5579.4355},{"date":"2024-11-07","close":5579.4355},{"date":"2024-11-08","close":5657.2886},{"date":"2024-11-11","close":5639.9878},{"date":"2024-11-12","close":5527.5337},{"date":"2024-11-13","close":5458.3311},{"date":"2024-11-14","close":5458.3311},{"date":"2024-11-15","close":5501.5825},{"date":"2024-11-18","close":5553.4844},{"date":"2024-11-19","close":5544.834},{"date":"2024-11-20","close":5544.834},{"date":"2024-11-21","close":5544.834},{"date":"2024-11-22","close":5527.5337},{"date":"2024-11-25","close":5544.834},{"date":"2024-11-26","close":5562.1348},{"date":"2024-11-27","close":5553.4844},{"date":"2024-11-28","close":5553.4844},{"date":"2024-11-29","close":5544.834},{"date":"2024-12-02","close":5562.1348},{"date":"2024-12-03","close":5570.7852},{"date":"2024-12-04","close":5510.2329},{"date":"2024-12-05","close":5510.2329},{"date":"2024-12-06","close":5501.5825},{"date":"2024-12-09","close":5328.5771},{"date":"2024-12-10","close":5423.73},{"date":"2024-12-11","close":5484.2822},{"date":"2024-12-12","close":5492.9326},{"date":"2024-12-13","close":5527.5337},{"date":"2024-12-16","close":5536.1841},{"date":"2024-12-17","close":5536.1841},{"date":"2024-12-18","close":5553.4844},{"date":"2024-12-19","close":5544.834},{"date":"2024-12-20","close":5544.834},{"date":"2024-12-23","close":5562.1348},{"date":"2024-12-24","close":5536.1841},{"date":"2024-12-26","close":5544.834},{"date":"2024-12-27","close":5449.6812},{"date":"2024-12-30","close":5484.2822},{"date":"2025-01-02","close":5466.9814},{"date":"2025-01-03","close":5423.73},{"date":"2025-01-06","close":5449.6812},{"date":"2025-01-07","close":5458.3311},{"date":"2025-01-08","close":5475.6318},{"date":"2025-01-09","close":5475.6318},{"date":"2025-01-10","close":5466.9814},{"date":"2025-01-13","close":5466.9814},{"date":"2025-01-14","close":5449.6812},{"date":"2025-01-15","close":5475.6318},{"date":"2025-01-16","close":5510.2329},{"date":"2025-01-17","close":5492.9326},{"date":"2025-01-20","close":5492.9326},{"date":"2025-01-21","close":5518.8833},{"date":"2025-01-22","close":5518.8833},{"date":"2025-01-23","close":5492.9326},{"date":"2025-01-24","close":5510.2329},{"date":"2025-01-31","close":5544.834},{"date":"2025-02-03","close":5544.834},{"date":"2025-02-04","close":5752.4414},{"date":"2025-02-05","close":5968.6987},{"date":"2025-02-06","close":5951.3979},{"date":"2025-02-07","close":5942.7476},{"date":"2025-02-10","close":5968.6987},{"date":"2025-02-11","close":5934.0977},{"date":"2025-02-12","close":5942.7476},{"date":"2025-02-13","close":5985.999},{"date":"2025-02-14","close":6020.6006},{"date":"2025-02-17","close":6150.3545},{"date":"2025-02-18","close":6150.3545},{"date":"2025-02-19","close":6167.6548},{"date":"2025-02-20","close":6176.3052},{"date":"2025-02-21","close":6202.2559},{"date":"2025-02-24","close":6202.2559},{"date":"2025-02-25","close":6236.8574},{"date":"2025-02-26","close":6314.71},{"date":"2025-02-27","close":6280.1089},{"date":"2025-02-28","close":6202.2559},{"date":"2025-03-04","close":6245.5073},{"date":"2025-03-05","close":6262.8081},{"date":"2025-03-06","close":6297.4092},{"date":"2025-03-07","close":6314.71},{"date":"2025-03-10","close":6349.311},{"date":"2025-03-11","close":6288.7588},{"date":"2025-03-12","close":6297.4092},{"date":"2025-03-13","close":6297.4092},{"date":"2025-03-14","close":6288.7588},{"date":"2025-03-17","close":6202.2559},{"date":"2025-03-18","close":6277.208},{"date":"2025-03-19","close":6295.9458},{"date":"2025-03-20","close":6220.9941},{"date":"2025-03-21","close":6220.9941},{"date":"2025-03-24","close":6230.3628},{"date":"2025-03-25","close":6220.9941},{"date":"2025-03-26","close":6230.3628},{"date":"2025-03-27","close":6277.208},{"date":"2025-03-28","close":6277.208},{"date":"2025-03-31","close":6239.7319},{"date":"2025-04-01","close":6352.1597},{"date":"2025-04-02","close":6389.6353},{"date":"2025-04-03","close":6380.2666},{"date":"2025-04-04","close":6389.6353},{"date":"2025-04-07","close":6230.3628},{"date":"2025-04-08","close":6342.791},{"date":"2025-04-09","close":6230.3628},{"date":"2025-04-10","close":6408.3735},{"date":"2025-04-11","close":6445.8491},{"date":"2025-04-14","close":6445.8491},{"date":"2025-04-15","close":6455.2183},{"date":"2025-04-16","close":6389.6353},{"date":"2025-04-17","close":6427.1113},{"date":"2025-04-18","close":6539.5391},{"date":"2025-04-21","close":6567.646},{"date":"2025-04-22","close":6577.0146},{"date":"2025-04-23","close":6577.0146},{"date":"2025-04-24","close":6558.2769},{"date":"2025-04-25","close":6595.7529},{"date":"2025-04-28","close":6661.3354},{"date":"2025-04-29","close":6623.8599},{"date":"2025-04-30","close":6642.5977},{"date":"2025-05-02","close":6698.8115},{"date":"2025-05-07","close":6773.7632},{"date":"2025-05-08","close":6820.6079},{"date":"2025-05-09","close":6820.6079},{"date":"2025-05-12","close":6670.7046},{"date":"2025-05-13","close":6633.2285},{"date":"2025-05-14","close":6698.8115},{"date":"2025-05-15","close":6661.3354},{"date":"2025-05-16","close":6586.3838},{"date":"2025-05-19","close":6577.0146},{"date":"2025-05-20","close":6577.0146},{"date":"2025-05-21","close":6595.7529},{"date":"2025-05-22","close":6605.1216},{"date":"2025-05-23","close":6633.2285},{"date":"2025-05-26","close":6670.7046},{"date":"2025-05-27","close":6651.9668},{"date":"2025-05-28","close":6680.0737},{"date":"2025-05-29","close":6726.9185},{"date":"2025-05-30","close":6755.0254},{"date":"2025-06-02","close":6745.6562},{"date":"2025-06-04","close":6961.1426},{"date":"2025-06-05","close":6923.6665},{"date":"2025-06-09","close":7157.8906},{"date":"2025-06-10","close":7214.1045},{"date":"2025-06-11","close":7223.4736},{"date":"2025-06-12","close":7326.5322},{"date":"2025-06-13","close":7260.9492},{"date":"2025-06-16","close":7289.0562},{"date":"2025-06-17","close":7317.1631},{"date":"2025-06-18","close":7251.5806},{"date":"2025-06-19","close":7307.7944},{"date":"2025-06-20","close":7364.0083},{"date":"2025-06-23","close":7214.1045},{"date":"2025-06-24","close":7289.0562},{"date":"2025-06-25","close":7307.7944},{"date":"2025-06-26","close":7167.2598},{"date":"2025-06-27","close":7204.7358},{"date":"2025-06-30","close":7279.6875},{"date":"2025-07-01","close":7382.7461},{"date":"2025-07-02","close":7485.8047},{"date":"2025-07-03","close":7579.4946},{"date":"2025-07-04","close":7551.3877},{"date":"2025-07-07","close":7588.8633},{"date":"2025-07-08","close":7738.7671},{"date":"2025-07-09","close":7869.9326},{"date":"2025-07-10","close":7954.2534},{"date":"2025-07-11","close":8122.8945},{"date":"2025-07-14","close":8122.8945},{"date":"2025-07-15","close":8132.2637},{"date":"2025-07-16","close":8038.5737},{"date":"2025-07-17","close":8047.9429},{"date":"2025-07-18","close":7832.4561},{"date":"2025-07-21","close":7907.4077},{"date":"2025-07-22","close":7701.291},{"date":"2025-07-23","close":7757.5044},{"date":"2025-07-24","close":7438.96},{"date":"2025-07-25","close":7401.4839},{"date":"2025-07-28","close":6992.917},{"date":"2025-07-29","close":7028.7324},{"date":"2025-07-30","close":7145.1313},{"date":"2025-07-31","close":7189.9004},{"date":"2025-08-01","close":7001.8706},{"date":"2025-08-04","close":7109.3159},{"date":"2025-08-05","close":7198.8545},{"date":"2025-08-06","close":7180.9468},{"date":"2025-08-07","close":7288.3921},{"date":"2025-08-08","close":7270.4849},{"date":"2025-08-11","close":7279.4385},{"date":"2025-08-12","close":7127.2236},{"date":"2025-08-13","close":7136.1772},{"date":"2025-08-14","close":7852.4819},{"date":"2025-08-18","close":7950.9727},{"date":"2025-08-19","close":7691.3135},{"date":"2025-08-20","close":7762.9429},{"date":"2025-08-21","close":7745.0356},{"date":"2025-08-22","close":7736.082},{"date":"2025-08-25","close":7762.9429},{"date":"2025-08-26","close":7619.6826},{"date":"2025-08-27","close":7637.8032},{"date":"2025-08-28","close":7737.4663},{"date":"2025-08-29","close":7755.5869},{"date":"2025-09-01","close":7973.0332},{"date":"2025-09-02","close":7973.0327},{"date":"2025-09-03","close":7982.0938},{"date":"2025-09-04","close":7963.9727},{"date":"2025-09-05","close":7973.0327},{"date":"2025-09-08","close":8036.4546},{"date":"2025-09-09","close":8217.6602},{"date":"2025-09-10","close":8154.2383},{"date":"2025-09-11","close":8181.4194},{"date":"2025-09-12","close":8154.2383},{"date":"2025-09-15","close":8172.3594},{"date":"2025-09-16","close":8136.1182},{"date":"2025-09-17","close":8154.2383},{"date":"2025-09-18","close":8244.8418},{"date":"2025-09-19","close":8860.0},{"date":"2025-09-22","close":8045.5146},{"date":"2025-09-23","close":8335.4434},{"date":"2025-09-24","close":8190.4795},{"date":"2025-09-25","close":8018.3345},{"date":"2025-09-26","close":7963.9727},{"date":"2025-09-29","close":8027.3945},{"date":"2025-09-30","close":8063.6357},{"date":"2025-10-01","close":7973.0327},{"date":"2025-10-02","close":7936.7925},{"date":"2025-10-10","close":7900.5513},{"date":"2025-10-13","close":7900.5513},{"date":"2025-10-14","close":7909.6113},{"date":"2025-10-15","close":7945.8525},{"date":"2025-10-16","close":7991.1538},{"date":"2025-10-17","close":7800.8882},{"date":"2025-10-20","close":7891.4902},{"date":"2025-10-21","close":7918.6714},{"date":"2025-10-22","close":7918.6714},{"date":"2025-10-23","close":7954.9126},{"date":"2025-10-24","close":7963.9727},{"date":"2025-10-27","close":7719.3457},{"date":"2025-10-28","close":7755.5869},{"date":"2025-10-29","close":7764.647},{"date":"2025-10-30","close":7719.3457},{"date":"2025-10-31","close":7674.0444},{"date":"2025-11-03","close":7846.189},{"date":"2025-11-04","close":7710.2852},{"date":"2025-11-05","close":7710.2852},{"date":"2025-11-06","close":7873.3701},{"date":"2025-11-07","close":7873.3701},{"date":"2025-11-10","close":8136.1182},{"date":"2025-11-11","close":8244.8418},{"date":"2025-11-12","close":8208.6006},{"date":"2025-11-13","close":8108.937},{"date":"2025-11-14","close":8072.6958},{"date":"2025-11-17","close":7873.3701},{"date":"2025-11-18","close":7773.707},{"date":"2025-11-19","close":7873.3701},{"date":"2025-11-20","close":7846.189},{"date":"2025-11-21","close":7837.1289},{"date":"2025-11-24","close":8009.2739},{"date":"2025-11-25","close":8027.3945},{"date":"2025-11-26","close":8054.5757},{"date":"2025-11-27","close":8342.7256},{"date":"2025-11-28","close":8018.3345},{"date":"2025-12-01","close":8199.5391},{"date":"2025-12-02","close":8371.6846},{"date":"2025-12-03","close":8416.9863},{"date":"2025-12-04","close":8426.0459},{"date":"2025-12-05","close":8353.5635},{"date":"2025-12-08","close":8226.7207},{"date":"2025-12-09","close":8272.0215},{"date":"2025-12-10","close":8163.2983},{"date":"2025-12-11","close":8326.3838},{"date":"2025-12-12","close":8326.3838},{"date":"2025-12-15","close":8380.7451},{"date":"2025-12-16","close":8353.5635},{"date":"2025-12-17","close":8290.1426},{"date":"2025-12-18","close":8299.2021},{"date":"2025-12-19","close":8190.479},{"date":"2025-12-22","close":7982.0938},{"date":"2025-12-23","close":7963.9731},{"date":"2025-12-24","close":7891.4912},{"date":"2025-12-26","close":7819.0088},{"date":"2025-12-29","close":7791.8281},{"date":"2025-12-30","close":7936.792},{"date":"2026-01-02","close":7719.3457},{"date":"2026-01-05","close":7601.5625},{"date":"2026-01-06","close":7610.6226},{"date":"2026-01-07","close":7583.4414},{"date":"2026-01-08","close":7592.502},{"date":"2026-01-09","close":7655.9238},{"date":"2026-01-12","close":7547.2007},{"date":"2026-01-13","close":7574.3813},{"date":"2026-01-14","close":7628.7427},{"date":"2026-01-15","close":7510.9595},{"date":"2026-01-16","close":7565.3213},{"date":"2026-01-19","close":7859.2266},{"date":"2026-01-20","close":7565.3213},{"date":"2026-01-21","close":7465.6582},{"date":"2026-01-22","close":7501.8994},{"date":"2026-01-23","close":7529.0801},{"date":"2026-01-26","close":7565.3213},{"date":"2026-01-27","close":7565.3213},{"date":"2026-01-28","close":7447.5376},{"date":"2026-01-29","close":7520.02},{"date":"2026-01-30","close":7447.5376},{"date":"2026-02-02","close":7375.0557},{"date":"2026-02-03","close":7402.2363},{"date":"2026-02-04","close":7402.2363},{"date":"2026-02-05","close":7565.3213},{"date":"2026-02-06","close":7565.3213},{"date":"2026-02-09","close":7601.5625},{"date":"2026-02-10","close":7737.4663},{"date":"2026-02-11","close":7873.3701},{"date":"2026-02-12","close":7909.6108},{"date":"2026-02-13","close":7828.0688},{"date":"2026-02-19","close":7900.5513},{"date":"2026-02-20","close":7882.4307},{"date":"2026-02-23","close":7900.5513},{"date":"2026-02-24","close":7837.1289},{"date":"2026-02-25","close":7918.6709},{"date":"2026-02-26","close":7954.9126},{"date":"2026-02-27","close":7963.9731},{"date":"2026-03-03","close":7782.7676},{"date":"2026-03-04","close":7402.2363},{"date":"2026-03-05","close":7773.707},{"date":"2026-03-06","close":7701.2251},{"date":"2026-03-09","close":7628.7427},{"date":"2026-03-10","close":7655.9238},{"date":"2026-03-11","close":7819.0088},{"date":"2026-03-12","close":7882.4307},{"date":"2026-03-13","close":7936.792},{"date":"2026-03-16","close":7936.792},{"date":"2026-03-17","close":7945.8521},{"date":"2026-03-18","close":7945.8521},{"date":"2026-03-19","close":7882.4307},{"date":"2026-03-20","close":7891.4912},{"date":"2026-03-23","close":7800.8882},{"date":"2026-03-24","close":7909.6113},{"date":"2026-03-25","close":7846.189},{"date":"2026-03-26","close":7846.189},{"date":"2026-03-27","close":7846.189},{"date":"2026-03-30","close":7817.5186},{"date":"2026-03-31","close":7760.1772},{"date":"2026-04-01","close":7827.0757},{"date":"2026-04-02","close":7731.5068},{"date":"2026-04-03","close":8260.0},{"date":"2026-04-06","close":7836.6323},{"date":"2026-04-07","close":7827.0757},{"date":"2026-04-08","close":7846.189},{"date":"2026-04-09","close":7874.8599},{"date":"2026-04-10","close":7989.542},{"date":"2026-04-13","close":8008.6558},{"date":"2026-04-14","close":7999.0991},{"date":"2026-04-15","close":8018.2129},{"date":"2026-04-16","close":8104.2246},{"date":"2026-04-17","close":8209.3506},{"date":"2026-04-20","close":8171.1226},{"date":"2026-04-21","close":8085.1108},{"date":"2026-04-22","close":8190.2363},{"date":"2026-04-23","close":8228.4639},{"date":"2026-04-24","close":8295.3623},{"date":"2026-04-27","close":8390.9307},{"date":"2026-04-28","close":8496.0566},{"date":"2026-04-29","close":8496.0566},{"date":"2026-04-30","close":8591.625},{"date":"2026-05-04","close":8591.625},{"date":"2026-05-06","close":8314.4756},{"date":"2026-05-07","close":8362.2598},{"date":"2026-05-08","close":8467.3857},{"date":"2026-05-11","close":8324.0322},{"date":"2026-05-12","close":8314.4756},{"date":"2026-05-13","close":8094.668},{"date":"2026-05-14","close":7291.8906},{"date":"2026-05-15","close":7244.1064},{"date":"2026-05-18","close":7167.6514},{"date":"2026-05-19","close":6976.5142},{"date":"2026-05-20","close":6880.9453},{"date":"2026-05-21","close":7033.8555},{"date":"2026-05-22","close":7158.0947},{"date":"2026-05-26","close":7005.1846},{"date":"2026-05-27","close":6880.9453},{"date":"2026-05-28","close":6909.6162},{"date":"2026-05-29","close":6833.1611},{"date":"2026-06-01","close":6900.0591},{"date":"2026-06-02","close":7043.4121},{"date":"2026-06-04","close":7072.083},{"date":"2026-06-05","close":7072.083},{"date":"2026-06-08","close":6852.2749},{"date":"2026-06-09","close":7072.083},{"date":"2026-06-10","close":7014.7417},{"date":"2026-06-11","close":7110.3101},{"date":"2026-06-12","close":7148.5376},{"date":"2026-06-15","close":6919.1729},{"date":"2026-06-16","close":6938.2866},{"date":"2026-06-17","close":6880.9453},{"date":"2026-06-18","close":6775.8198},{"date":"2026-06-19","close":6747.1494},{"date":"2026-06-22","close":6546.4551},{"date":"2026-06-23","close":6460.4434},{"date":"2026-06-24","close":6517.7847},{"date":"2026-06-25","close":6527.3413},{"date":"2026-06-26","close":6689.8081},{"date":"2026-06-29","close":6632.4668},{"date":"2026-06-30","close":6565.5688},{"date":"2026-07-01","close":6689.8081},{"date":"2026-07-02","close":6728.0356},{"date":"2026-07-03","close":6651.5806},{"date":"2026-07-06","close":6613.353},{"date":"2026-07-07","close":6403.1021},{"date":"2026-07-08","close":6106.8389},{"date":"2026-07-09","close":5791.4624},{"date":"2026-07-10","close":5925.2588},{"date":"2026-07-13","close":5801.019},{"date":"2026-07-14","close":5734.1211},{"date":"2026-07-15","close":5715.0073},{"date":"2026-07-16","close":5609.8818},{"date":"2026-07-20","close":5542.9839},{"date":"2026-07-21","close":5542.9839},{"date":"2026-07-22","close":5638.5527},{"date":"2026-07-23","close":5648.1094},{"date":"2026-07-24","close":5676.7798},{"date":"2026-07-27","close":5953.9292},{"date":"2026-07-28","close":5877.4741},{"date":"2026-07-29","close":6020.8271},{"date":"2026-07-30","close":6164.1802},{"date":"2026-07-31","close":6154.6235},{"date":"2026-08-03","close":6202.4077},{"date":"2026-08-04","close":6269.3057},{"date":"2026-08-05","close":6269.3057},{"date":"2026-08-06","close":6355.3179},{"date":"2026-08-07","close":6326.647},{"date":"2026-08-10","close":6336.2041},{"date":"2026-08-11","close":6441.3296},{"date":"2026-08-12","close":6393.5449},{"date":"2026-08-13","close":6546.4551},{"date":"2026-08-14","close":6622.9102},{"date":"2026-08-18","close":6470.0},{"date":"2026-08-19","close":6460.4434},{"date":"2026-08-20","close":6403.1021},{"date":"2026-08-21","close":6422.2158},{"date":"2026-08-24","close":6412.6587},{"date":"2026-08-25","close":6470.0},{"date":"2026-08-26","close":6470.0},{"date":"2026-08-27","close":6330.0},{"date":"2026-08-28","close":6410.0},{"date":"2026-08-31","close":6430.0},{"date":"2026-09-01","close":6520.0},{"date":"2026-09-02","close":6490.0},{"date":"2026-09-03","close":6490.0},{"date":"2026-09-04","close":6580.0},{"date":"2026-09-07","close":6560.0},{"date":"2026-09-08","close":6260.0},{"date":"2026-09-09","close":6120.0},{"date":"2026-09-10","close":6050.0},{"date":"2026-09-11","close":6160.0},{"date":"2026-09-14","close":6320.0},{"date":"2026-09-15","close":6370.0},{"date":"2026-09-16","close":6340.0},{"date":"2026-09-17","close":6320.0},{"date":"2026-09-18","close":6330.0},{"date":"2026-09-21","close":6320.0},{"date":"2026-09-22","close":6310.0},{"date":"2026-09-23","close":6330.0},{"date":"2026-09-28","close":6150.0},{"date":"2026-09-29","close":6050.0},{"date":"2026-09-30","close":6030.0},{"date":"2026-10-01","close":6120.0},{"date":"2026-10-02","close":6150.0},{"date":"2026-10-06","close":6180.0},{"date":"2026-10-07","close":6390.0},{"date":"2026-10-08","close":6390.0},{"date":"2026-10-12","close":6480.0},{"date":"2026-10-13","close":6460.0},{"date":"2026-10-14","close":6450.0},{"date":"2026-10-15","close":6300.0},{"date":"2026-10-16","close":6420.0},{"date":"2026-10-19","close":6440.0},{"date":"2026-10-20","close":6400.0},{"date":"2026-10-21","close":6340.0},{"date":"2026-10-22","close":6350.0},{"date":"2026-10-23","close":6230.0}],"chart_data":[{"date":"2024-10-23","open":5614,"high":5614,"low":5502,"close":5562,"volume":21707,"rsi_14":56.25,"sma_20":6395.0,"sma_60":6326.17,"sma_120":6347.58},{"date":"2024-10-24","open":5553,"high":5562,"low":5493,"close":5545,"volume":10223,"rsi_14":58.06,"sma_20":6395.5,"sma_60":6327.83,"sma_120":6347.92},{"date":"2024-10-25","open":5545,"high":5553,"low":5519,"close":5519,"volume":4744,"rsi_14":50.0,"sma_20":6395.0,"sma_60":6329.33,"sma_120":6347.83},{"date":"2024-10-28","open":5519,"high":5536,"low":5519,"close":5536,"volume":5545,"rsi_14":54.55,"sma_20":6396.5,"sma_60":6331.67,"sma_120":6347.83},{"date":"2024-10-29","open":5536,"high":5536,"low":5510,"close":5536,"volume":2766,"rsi_14":53.12,"sma_20":6398.5,"sma_60":6333.83,"sma_120":6347.58},{"date":"2024-10-30","open":5536,"high":5562,"low":5519,"close":5528,"volume":3706,"rsi_14":46.67,"sma_20":6398.5,"sma_60":6335.5,"sma_120":6347.42},{"date":"2024-10-31","open":5510,"high":5579,"low":5493,"close":5562,"volume":16215,"rsi_14":50.0,"sma_20":6400.5,"sma_60":6337.83,"sma_120":6347.17},{"date":"2024-11-01","open":5519,"high":5588,"low":5502,"close":5553,"volume":9079,"rsi_14":53.33,"sma_20":6403.5,"sma_60":6339.83,"sma_120":6346.67},{"date":"2024-11-04","open":5553,"high":5623,"low":5545,"close":5605,"volume":6364,"rsi_14":62.86,"sma_20":6408.5,"sma_60":6343.83,"sma_120":6347.0},{"date":"2024-11-05","open":5605,"high":5623,"low":5571,"close":5605,"volume":5508,"rsi_14":61.76,"sma_20":6414.0,"sma_60":6349.0,"sma_120":6347.17},{"date":"2024-11-06","open":5605,"high":5623,"low":5579,"close":5579,"volume":4715,"rsi_14":50.0,"sma_20":6417.5,"sma_60":6356.33,"sma_120":6347.25},{"date":"2024-11-07","open":5579,"high":5614,"low":5554,"close":5579,"volume":3645,"rsi_14":59.38,"sma_20":6421.0,"sma_60":6363.0,"sma_120":6347.67},{"date":"2024-11-08","open":5579,"high":5657,"low":5553,"close":5657,"volume":10577,"rsi_14":71.43,"sma_20":6426.5,"sma_60":6369.33,"sma_120":6348.17},{"date":"2024-11-11","open":5657,"high":5666,"low":5579,"close":5640,"volume":10674,"rsi_14":67.57,"sma_20":6432.5,"sma_60":6374.33,"sma_120":6348.42},{"date":"2024-11-12","open":5640,"high":5640,"low":5502,"close":5528,"volume":37428,"rsi_14":45.65,"sma_20":6432.5,"sma_60":6377.0,"sma_120":6347.58},{"date":"2024-11-13","open":5528,"high":5545,"low":5458,"close":5458,"volume":12350,"rsi_14":40.38,"sma_20":6428.0,"sma_60":6378.33,"sma_120":6346.0},{"date":"2024-11-14","open":5631,"high":5631,"low":5458,"close":5458,"volume":7153,"rsi_14":42.86,"sma_20":6421.0,"sma_60":6379.5,"sma_120":6344.92},{"date":"2024-11-15","open":5458,"high":5510,"low":5432,"close":5502,"volume":9996,"rsi_14":46.15,"sma_20":6418.0,"sma_60":6381.33,"sma_120":6344.58},{"date":"2024-11-18","open":5502,"high":5588,"low":5502,"close":5553,"volume":22231,"rsi_14":51.72,"sma_20":6419.5,"sma_60":6383.83,"sma_120":6344.42},{"date":"2024-11-19","open":5510,"high":5571,"low":5502,"close":5545,"volume":13812,"rsi_14":51.72,"sma_20":6420.5,"sma_60":6385.83,"sma_120":6343.75},{"date":"2024-11-20","open":5545,"high":5553,"low":5510,"close":5545,"volume":4353,"rsi_14":48.15,"sma_20":6419.5,"sma_60":6387.17,"sma_120":6343.17},{"date":"2024-11-21","open":5536,"high":5562,"low":5536,"close":5545,"volume":9771,"rsi_14":49.06,"sma_20":6419.5,"sma_60":6389.33,"sma_120":6342.83},{"date":"2024-11-22","open":5553,"high":5553,"low":5519,"close":5528,"volume":2598,"rsi_14":40.82,"sma_20":6420.0,"sma_60":6391.0,"sma_120":6342.33},{"date":"2024-11-25","open":5562,"high":5562,"low":5545,"close":5545,"volume":6325,"rsi_14":43.14,"sma_20":6420.5,"sma_60":6391.83,"sma_120":6342.5},{"date":"2024-11-26","open":5528,"high":5571,"low":5519,"close":5562,"volume":23894,"rsi_14":48.0,"sma_20":6422.0,"sma_60":6393.0,"sma_120":6343.58},{"date":"2024-11-27","open":5553,"high":5571,"low":5519,"close":5553,"volume":8986,"rsi_14":43.75,"sma_20":6423.5,"sma_60":6394.0,"sma_120":6344.25},{"date":"2024-11-28","open":5562,"high":5571,"low":5536,"close":5553,"volume":5530,"rsi_14":35.71,"sma_20":6423.0,"sma_60":6394.67,"sma_120":6344.42},{"date":"2024-11-29","open":5545,"high":5562,"low":5519,"close":5545,"volume":21009,"rsi_14":36.59,"sma_20":6422.5,"sma_60":6395.67,"sma_120":6344.58},{"date":"2024-12-02","open":5588,"high":5588,"low":5528,"close":5562,"volume":6127,"rsi_14":56.67,"sma_20":6420.0,"sma_60":6397.0,"sma_120":6345.25},{"date":"2024-12-03","open":5562,"high":5579,"low":5536,"close":5571,"volume":8532,"rsi_14":78.26,"sma_20":6418.0,"sma_60":6398.5,"sma_120":6345.75},{"date":"2024-12-04","open":5467,"high":5579,"low":5467,"close":5510,"volume":30382,"rsi_14":60.0,"sma_20":6414.0,"sma_60":6398.33,"sma_120":6345.67},{"date":"2024-12-05","open":5484,"high":5545,"low":5476,"close":5510,"volume":8841,"rsi_14":52.0,"sma_20":6408.5,"sma_60":6398.67,"sma_120":6345.75},{"date":"2024-12-06","open":5528,"high":5528,"low":5476,"close":5502,"volume":14289,"rsi_14":35.0,"sma_20":6399.5,"sma_60":6398.33,"sma_120":6346.25},{"date":"2024-12-09","open":5458,"high":5458,"low":5320,"close":5329,"volume":31285,"rsi_14":17.95,"sma_20":6381.5,"sma_60":6395.33,"sma_120":6345.08},{"date":"2024-12-10","open":5337,"high":5458,"low":5329,"close":5424,"volume":8856,"rsi_14":36.0,"sma_20":6375.5,"sma_60":6394.5,"sma_120":6344.67},{"date":"2024-12-11","open":5424,"high":5510,"low":5424,"close":5484,"volume":7531,"rsi_14":43.86,"sma_20":6377.0,"sma_60":6394.83,"sma_120":6344.58},{"date":"2024-12-12","open":5484,"high":5588,"low":5441,"close":5493,"volume":11551,"rsi_14":46.43,"sma_20":6379.0,"sma_60":6395.5,"sma_120":6344.75},{"date":"2024-12-13","open":5536,"high":5536,"low":5476,"close":5528,"volume":6140,"rsi_14":48.28,"sma_20":6380.5,"sma_60":6396.83,"sma_120":6345.25},{"date":"2024-12-16","open":5528,"high":5553,"low":5502,"close":5536,"volume":6066,"rsi_14":47.37,"sma_20":6379.5,"sma_60":6397.0,"sma_120":6346.08},{"date":"2024-12-17","open":5553,"high":5553,"low":5502,"close":5536,"volume":3205,"rsi_14":48.21,"sma_20":6379.0,"sma_60":6397.33,"sma_120":6347.0},{"date":"2024-12-18","open":5562,"high":5562,"low":5493,"close":5553,"volume":2494,"rsi_14":50.0,"sma_20":6379.5,"sma_60":6398.0,"sma_120":6348.08},{"date":"2024-12-19","open":5536,"high":5545,"low":5502,"close":5545,"volume":7705,"rsi_14":50.0,"sma_20":6379.5,"sma_60":6398.17,"sma_120":6349.25},{"date":"2024-12-20","open":5562,"high":5562,"low":5484,"close":5545,"volume":4819,"rsi_14":48.21,"sma_20":6380.5,"sma_60":6398.5,"sma_120":6350.5},{"date":"2024-12-23","open":5553,"high":5579,"low":5510,"close":5562,"volume":13564,"rsi_14":49.12,"sma_20":6381.5,"sma_60":6399.5,"sma_120":6352.0},{"date":"2024-12-24","open":5571,"high":5571,"low":5510,"close":5536,"volume":16175,"rsi_14":52.83,"sma_20":6380.0,"sma_60":6400.17,"sma_120":6353.08},{"date":"2024-12-26","open":5519,"high":5545,"low":5502,"close":5545,"volume":13310,"rsi_14":53.7,"sma_20":6379.5,"sma_60":6400.5,"sma_120":6353.92},{"date":"2024-12-27","open":5450,"high":5484,"low":5406,"close":5450,"volume":34742,"rsi_14":45.31,"sma_20":6373.5,"sma_60":6399.0,"sma_120":6354.0},{"date":"2024-12-30","open":5528,"high":5528,"low":5415,"close":5484,"volume":9552,"rsi_14":68.75,"sma_20":6370.0,"sma_60":6398.67,"sma_120":6354.33},{"date":"2025-01-02","open":5484,"high":5484,"low":5424,"close":5467,"volume":18312,"rsi_14":56.41,"sma_20":6364.5,"sma_60":6397.67,"sma_120":6354.25},{"date":"2025-01-03","open":5493,"high":5493,"low":5424,"close":5424,"volume":6677,"rsi_14":40.54,"sma_20":6356.0,"sma_60":6396.0,"sma_120":6353.67},{"date":"2025-01-06","open":5484,"high":5484,"low":5406,"close":5450,"volume":15011,"rsi_14":43.59,"sma_20":6352.5,"sma_60":6394.67,"sma_120":6353.33},{"date":"2025-01-07","open":5432,"high":5510,"low":5432,"close":5458,"volume":3818,"rsi_14":38.89,"sma_20":6349.5,"sma_60":6393.0,"sma_120":6353.0},{"date":"2025-01-08","open":5467,"high":5476,"low":5424,"close":5476,"volume":5394,"rsi_14":40.54,"sma_20":6348.0,"sma_60":6391.33,"sma_120":6352.83},{"date":"2025-01-09","open":5476,"high":5476,"low":5432,"close":5476,"volume":5009,"rsi_14":40.54,"sma_20":6356.5,"sma_60":6390.17,"sma_120":6352.83},{"date":"2025-01-10","open":5476,"high":5476,"low":5432,"close":5467,"volume":1873,"rsi_14":36.11,"sma_20":6359.0,"sma_60":6389.0,"sma_120":6352.83},{"date":"2025-01-13","open":5476,"high":5476,"low":5432,"close":5467,"volume":2002,"rsi_14":37.14,"sma_20":6358.0,"sma_60":6387.67,"sma_120":6353.08},{"date":"2025-01-14","open":5476,"high":5476,"low":5424,"close":5450,"volume":2436,"rsi_14":35.14,"sma_20":6355.5,"sma_60":6385.17,"sma_120":6353.17},{"date":"2025-01-15","open":5450,"high":5476,"low":5424,"close":5476,"volume":1893,"rsi_14":36.84,"sma_20":6352.5,"sma_60":6383.67,"sma_120":6352.92},{"date":"2025-01-16","open":5536,"high":5597,"low":5476,"close":5510,"volume":35753,"rsi_14":46.15,"sma_20":6351.0,"sma_60":6383.33,"sma_120":6353.33},{"date":"2025-01-17","open":5510,"high":5510,"low":5476,"close":5493,"volume":6409,"rsi_14":42.5,"sma_20":6348.5,"sma_60":6382.67,"sma_120":6353.5},{"date":"2025-01-20","open":5493,"high":5528,"low":5484,"close":5493,"volume":3024,"rsi_14":58.62,"sma_20":6345.0,"sma_60":6381.33,"sma_120":6353.75},{"date":"2025-01-21","open":5519,"high":5519,"low":5493,"close":5519,"volume":6134,"rsi_14":57.14,"sma_20":6343.5,"sma_60":6380.83,"sma_120":6354.33},{"date":"2025-01-22","open":5519,"high":5536,"low":5510,"close":5519,"volume":5309,"rsi_14":61.54,"sma_20":6342.0,"sma_60":6380.83,"sma_120":6355.08},{"date":"2025-01-23","open":5493,"high":5519,"low":5493,"close":5493,"volume":5159,"rsi_14":66.67,"sma_20":6338.0,"sma_60":6380.0,"sma_120":6355.83},{"date":"2025-01-24","open":5519,"high":5528,"low":5493,"close":5510,"volume":4937,"rsi_14":65.22,"sma_20":6336.5,"sma_60":6379.5,"sma_120":6356.67},{"date":"2025-01-31","open":5510,"high":5553,"low":5493,"close":5545,"volume":10207,"rsi_14":69.23,"sma_20":6336.5,"sma_60":6379.83,"sma_120":6357.67},{"date":"2025-02-03","open":5545,"high":5571,"low":5467,"close":5545,"volume":34221,"rsi_14":66.67,"sma_20":6342.0,"sma_60":6379.5,"sma_120":6358.67},{"date":"2025-02-04","open":5536,"high":5752,"low":5536,"close":5752,"volume":31606,"rsi_14":83.33,"sma_20":6357.5,"sma_60":6383.33,"sma_120":6361.58},{"date":"2025-02-05","open":5761,"high":5969,"low":5752,"close":5969,"volume":187820,"rsi_14":90.28,"sma_20":6386.5,"sma_60":6390.33,"sma_120":6367.08},{"date":"2025-02-06","open":5960,"high":5969,"low":5865,"close":5951,"volume":43696,"rsi_14":87.84,"sma_20":6417.0,"sma_60":6397.0,"sma_120":6373.0},{"date":"2025-02-07","open":5943,"high":5960,"low":5891,"close":5943,"volume":30912,"rsi_14":89.04,"sma_20":6445.5,"sma_60":6404.0,"sma_120":6380.17},{"date":"2025-02-10","open":5934,"high":5969,"low":5917,"close":5969,"volume":32404,"rsi_14":89.04,"sma_20":6475.0,"sma_60":6411.0,"sma_120":6387.0},{"date":"2025-02-11","open":5977,"high":6003,"low":5925,"close":5934,"volume":30996,"rsi_14":83.56,"sma_20":6501.5,"sma_60":6416.33,"sma_120":6392.83},{"date":"2025-02-12","open":5986,"high":5986,"low":5882,"close":5943,"volume":16376,"rsi_14":86.11,"sma_20":6528.5,"sma_60":6422.17,"sma_120":6398.25},{"date":"2025-02-13","open":5943,"high":5995,"low":5908,"close":5986,"volume":43112,"rsi_14":87.01,"sma_20":6558.5,"sma_60":6431.0,"sma_120":6404.0},{"date":"2025-02-14","open":5943,"high":6029,"low":5943,"close":6021,"volume":16885,"rsi_14":87.18,"sma_20":6590.5,"sma_60":6441.83,"sma_120":6410.08},{"date":"2025-02-17","open":6038,"high":6150,"low":6021,"close":6150,"volume":70675,"rsi_14":89.25,"sma_20":6631.0,"sma_60":6455.17,"sma_120":6417.33},{"date":"2025-02-18","open":6133,"high":6185,"low":6090,"close":6150,"volume":30149,"rsi_14":92.22,"sma_20":6670.0,"sma_60":6467.67,"sma_120":6424.5},{"date":"2025-02-19","open":6142,"high":6194,"low":6081,"close":6168,"volume":29901,"rsi_14":92.22,"sma_20":6708.0,"sma_60":6479.5,"sma_120":6431.67},{"date":"2025-02-20","open":6159,"high":6194,"low":6116,"close":6176,"volume":10784,"rsi_14":91.95,"sma_20":6747.5,"sma_60":6491.67,"sma_120":6438.75},{"date":"2025-02-21","open":6176,"high":6228,"low":6168,"close":6202,"volume":32877,"rsi_14":92.22,"sma_20":6788.5,"sma_60":6504.33,"sma_120":6445.75},{"date":"2025-02-24","open":6202,"high":6220,"low":6185,"close":6202,"volume":6432,"rsi_14":89.39,"sma_20":6828.0,"sma_60":6517.0,"sma_120":6453.17},{"date":"2025-02-25","open":6202,"high":6254,"low":6185,"close":6237,"volume":30725,"rsi_14":84.44,"sma_20":6869.5,"sma_60":6530.67,"sma_120":6460.83},{"date":"2025-02-26","open":6220,"high":6332,"low":6220,"close":6315,"volume":23427,"rsi_14":90.38,"sma_20":6917.0,"sma_60":6545.5,"sma_120":6468.67},{"date":"2025-02-27","open":6306,"high":6332,"low":6211,"close":6280,"volume":23912,"rsi_14":85.45,"sma_20":6961.5,"sma_60":6559.33,"sma_120":6476.17},{"date":"2025-02-28","open":6271,"high":6271,"low":6133,"close":6202,"volume":19428,"rsi_14":72.13,"sma_20":6999.5,"sma_60":6571.83,"sma_120":6482.92},{"date":"2025-03-04","open":6194,"high":6246,"low":6107,"close":6246,"volume":26481,"rsi_14":79.03,"sma_20":7040.0,"sma_60":6585.17,"sma_120":6489.92},{"date":"2025-03-05","open":6194,"high":6297,"low":6194,"close":6263,"volume":13975,"rsi_14":79.37,"sma_20":7069.5,"sma_60":6599.0,"sma_120":6497.33},{"date":"2025-03-06","open":6280,"high":6306,"low":6263,"close":6297,"volume":7663,"rsi_14":79.03,"sma_20":7088.5,"sma_60":6613.17,"sma_120":6505.08},{"date":"2025-03-07","open":6297,"high":6349,"low":6263,"close":6315,"volume":34908,"rsi_14":78.33,"sma_20":7109.5,"sma_60":6627.5,"sma_120":6513.0},{"date":"2025-03-10","open":6323,"high":6358,"low":6289,"close":6349,"volume":121257,"rsi_14":73.47,"sma_20":7133.0,"sma_60":6643.67,"sma_120":6521.0},{"date":"2025-03-11","open":6323,"high":6341,"low":6289,"close":6289,"volume":34312,"rsi_14":64.29,"sma_20":7151.5,"sma_60":6658.67,"sma_120":6528.67},{"date":"2025-03-12","open":6315,"high":6323,"low":6263,"close":6297,"volume":9146,"rsi_14":63.64,"sma_20":7172.5,"sma_60":6674.0,"sma_120":6536.17},{"date":"2025-03-13","open":6280,"high":6341,"low":6280,"close":6297,"volume":23091,"rsi_14":62.96,"sma_20":7193.0,"sma_60":6692.67,"sma_120":6544.0},{"date":"2025-03-14","open":6297,"high":6323,"low":6237,"close":6289,"volume":43623,"rsi_14":59.62,"sma_20":7210.5,"sma_60":6709.33,"sma_120":6551.92},{"date":"2025-03-17","open":6228,"high":6289,"low":6202,"close":6202,"volume":94066,"rsi_14":50.0,"sma_20":7221.0,"sma_60":6723.17,"sma_120":6559.0},{"date":"2025-03-18","open":6277,"high":6352,"low":6146,"close":6277,"volume":143010,"rsi_14":25.71,"sma_20":7200.5,"sma_60":6729.0,"sma_120":6562.25},{"date":"2025-03-19","open":6277,"high":6333,"low":6268,"close":6296,"volume":52363,"rsi_14":20.41,"sma_20":7181.0,"sma_60":6734.5,"sma_120":6565.67},{"date":"2025-03-20","open":6324,"high":6333,"low":6174,"close":6221,"volume":30603,"rsi_14":19.61,"sma_20":7156.5,"sma_60":6738.5,"sma_120":6567.75},{"date":"2025-03-21","open":6184,"high":6249,"low":6184,"close":6221,"volume":22868,"rsi_14":21.51,"sma_20":7131.5,"sma_60":6742.5,"sma_120":6569.92},{"date":"2025-03-24","open":6221,"high":6268,"low":6193,"close":6230,"volume":20866,"rsi_14":17.98,"sma_20":7105.5,"sma_60":6746.33,"sma_120":6572.17},{"date":"2025-03-25","open":6249,"high":6287,"low":6202,"close":6221,"volume":24764,"rsi_14":15.91,"sma_20":7079.0,"sma_60":6750.17,"sma_120":6574.17},{"date":"2025-03-26","open":6268,"high":6268,"low":6212,"close":6230,"volume":15255,"rsi_14":12.94,"sma_20":7051.0,"sma_60":6754.17,"sma_120":6576.33},{"date":"2025-03-27","open":6268,"high":6324,"low":6184,"close":6277,"volume":28252,"rsi_14":15.91,"sma_20":7021.0,"sma_60":6758.67,"sma_120":6579.08},{"date":"2025-03-28","open":6258,"high":6287,"low":6240,"close":6277,"volume":13224,"rsi_14":11.9,"sma_20":6993.0,"sma_60":6763.67,"sma_120":6581.92},{"date":"2025-03-31","open":6277,"high":6315,"low":6202,"close":6240,"volume":22334,"rsi_14":12.35,"sma_20":6967.5,"sma_60":6767.83,"sma_120":6584.17},{"date":"2025-04-01","open":6240,"high":6352,"low":6240,"close":6352,"volume":42241,"rsi_14":22.83,"sma_20":6945.5,"sma_60":6775.83,"sma_120":6587.42},{"date":"2025-04-02","open":6371,"high":6427,"low":6315,"close":6390,"volume":17215,"rsi_14":26.04,"sma_20":6924.5,"sma_60":6783.83,"sma_120":6591.25},{"date":"2025-04-03","open":6333,"high":6427,"low":6333,"close":6380,"volume":14336,"rsi_14":26.04,"sma_20":6901.0,"sma_60":6792.0,"sma_120":6594.83},{"date":"2025-04-04","open":6371,"high":6408,"low":6343,"close":6390,"volume":42084,"rsi_14":29.89,"sma_20":6877.0,"sma_60":6801.17,"sma_120":6598.58},{"date":"2025-04-07","open":6390,"high":6390,"low":6202,"close":6230,"volume":61474,"rsi_14":45.61,"sma_20":6842.5,"sma_60":6807.0,"sma_120":6600.83},{"date":"2025-04-08","open":6277,"high":6352,"low":6268,"close":6343,"volume":14438,"rsi_14":53.73,"sma_20":6817.5,"sma_60":6814.67,"sma_120":6603.83},{"date":"2025-04-09","open":6343,"high":6446,"low":6193,"close":6230,"volume":25334,"rsi_14":50.7,"sma_20":6786.0,"sma_60":6820.0,"sma_120":6605.67},{"date":"2025-04-10","open":6352,"high":6408,"low":6296,"close":6408,"volume":11652,"rsi_14":61.11,"sma_20":6764.0,"sma_60":6828.5,"sma_120":6609.33},{"date":"2025-04-11","open":6418,"high":6446,"low":6343,"close":6446,"volume":9220,"rsi_14":62.37,"sma_20":6744.5,"sma_60":6837.83,"sma_120":6613.42},{"date":"2025-04-14","open":6446,"high":6465,"low":6399,"close":6446,"volume":13401,"rsi_14":63.04,"sma_20":6730.0,"sma_60":6847.17,"sma_120":6617.42},{"date":"2025-04-15","open":6408,"high":6455,"low":6408,"close":6455,"volume":5051,"rsi_14":63.04,"sma_20":6739.5,"sma_60":6857.0,"sma_120":6621.08},{"date":"2025-04-16","open":6465,"high":6465,"low":6390,"close":6390,"volume":8189,"rsi_14":56.38,"sma_20":6744.5,"sma_60":6865.17,"sma_120":6624.42},{"date":"2025-04-17","open":6390,"high":6455,"low":6390,"close":6427,"volume":9980,"rsi_14":58.16,"sma_20":6755.5,"sma_60":6873.33,"sma_120":6628.33},{"date":"2025-04-18","open":6511,"high":6549,"low":6390,"close":6540,"volume":37568,"rsi_14":65.09,"sma_20":6772.5,"sma_60":6883.83,"sma_120":6633.25},{"date":"2025-04-21","open":6540,"high":6605,"low":6521,"close":6568,"volume":13977,"rsi_14":61.86,"sma_20":6790.5,"sma_60":6894.83,"sma_120":6638.08},{"date":"2025-04-22","open":6624,"high":6633,"low":6521,"close":6577,"volume":9531,"rsi_14":60.64,"sma_20":6809.5,"sma_60":6905.5,"sma_120":6643.17},{"date":"2025-04-23","open":6540,"high":6633,"low":6530,"close":6577,"volume":10426,"rsi_14":61.29,"sma_20":6828.0,"sma_60":6916.17,"sma_120":6648.5},{"date":"2025-04-24","open":6568,"high":6633,"low":6521,"close":6558,"volume":6642,"rsi_14":59.57,"sma_20":6843.0,"sma_60":6927.0,"sma_120":6653.5},{"date":"2025-04-25","open":6558,"high":6624,"low":6540,"close":6596,"volume":14131,"rsi_14":74.07,"sma_20":6860.0,"sma_60":6938.17,"sma_120":6658.83},{"date":"2025-04-28","open":6643,"high":6680,"low":6596,"close":6661,"volume":9757,"rsi_14":72.37,"sma_20":6882.5,"sma_60":6949.83,"sma_120":6664.83},{"date":"2025-04-29","open":6633,"high":6680,"low":6586,"close":6624,"volume":9553,"rsi_14":80.88,"sma_20":6897.0,"sma_60":6960.83,"sma_120":6670.17},{"date":"2025-04-30","open":6624,"high":6689,"low":6596,"close":6643,"volume":9922,"rsi_14":74.51,"sma_20":6910.5,"sma_60":6968.17,"sma_120":6675.75},{"date":"2025-05-02","open":6624,"high":6736,"low":6605,"close":6699,"volume":10398,"rsi_14":75.47,"sma_20":6927.5,"sma_60":6972.33,"sma_120":6681.33},{"date":"2025-05-07","open":6671,"high":6793,"low":6633,"close":6774,"volume":17413,"rsi_14":78.69,"sma_20":6948.0,"sma_60":6978.17,"sma_120":6687.58},{"date":"2025-05-08","open":6774,"high":6839,"low":6755,"close":6821,"volume":7963,"rsi_14":80.0,"sma_20":6979.5,"sma_60":6985.0,"sma_120":6694.5},{"date":"2025-05-09","open":6821,"high":6830,"low":6727,"close":6821,"volume":19482,"rsi_14":89.66,"sma_20":7005.0,"sma_60":6991.33,"sma_120":6701.17},{"date":"2025-05-12","open":6764,"high":6802,"low":6661,"close":6671,"volume":43061,"rsi_14":68.57,"sma_20":7028.5,"sma_60":6995.67,"sma_120":6706.0},{"date":"2025-05-13","open":6671,"high":6736,"low":6596,"close":6633,"volume":25064,"rsi_14":58.06,"sma_20":7040.5,"sma_60":6999.17,"sma_120":6710.67},{"date":"2025-05-14","open":6652,"high":6699,"low":6605,"close":6699,"volume":16647,"rsi_14":60.61,"sma_20":7054.0,"sma_60":7003.0,"sma_120":6717.0},{"date":"2025-05-15","open":6689,"high":6727,"low":6624,"close":6661,"volume":18829,"rsi_14":56.52,"sma_20":7065.5,"sma_60":7005.5,"sma_120":6723.67},{"date":"2025-05-16","open":6661,"high":6661,"low":6568,"close":6586,"volume":26952,"rsi_14":50.65,"sma_20":7072.5,"sma_60":7004.17,"sma_120":6729.67},{"date":"2025-05-19","open":6558,"high":6680,"low":6530,"close":6577,"volume":30034,"rsi_14":51.32,"sma_20":7082.5,"sma_60":7002.67,"sma_120":6735.17},{"date":"2025-05-20","open":6577,"high":6652,"low":6530,"close":6577,"volume":18199,"rsi_14":48.61,"sma_20":7090.5,"sma_60":7000.83,"sma_120":6740.17},{"date":"2025-05-21","open":6577,"high":6633,"low":6558,"close":6596,"volume":22951,"rsi_14":44.78,"sma_20":7093.5,"sma_60":6999.17,"sma_120":6745.42},{"date":"2025-05-22","open":6596,"high":6643,"low":6558,"close":6605,"volume":18956,"rsi_14":48.44,"sma_20":7095.5,"sma_60":6997.17,"sma_120":6750.75},{"date":"2025-05-23","open":6643,"high":6652,"low":6577,"close":6633,"volume":20406,"rsi_14":49.23,"sma_20":7098.5,"sma_60":6995.67,"sma_120":6756.33},{"date":"2025-05-26","open":6633,"high":6689,"low":6633,"close":6671,"volume":25814,"rsi_14":47.62,"sma_20":7103.5,"sma_60":6994.17,"sma_120":6762.42},{"date":"2025-05-27","open":6671,"high":6699,"low":6624,"close":6652,"volume":9390,"rsi_14":38.6,"sma_20":7108.5,"sma_60":6990.83,"sma_120":6768.17},{"date":"2025-05-28","open":6652,"high":6718,"low":6643,"close":6680,"volume":24346,"rsi_14":36.36,"sma_20":7113.0,"sma_60":6988.67,"sma_120":6774.0},{"date":"2025-05-29","open":6727,"high":6746,"low":6671,"close":6727,"volume":28730,"rsi_14":41.67,"sma_20":7116.5,"sma_60":6988.83,"sma_120":6780.33},{"date":"2025-05-30","open":6708,"high":6774,"low":6680,"close":6755,"volume":26171,"rsi_14":59.57,"sma_20":7123.5,"sma_60":6988.67,"sma_120":6786.92},{"date":"2025-06-02","open":6755,"high":6802,"low":6689,"close":6746,"volume":21109,"rsi_14":63.64,"sma_20":7129.0,"sma_60":6988.0,"sma_120":6793.5},{"date":"2025-06-04","open":6746,"high":6961,"low":6680,"close":6961,"volume":32304,"rsi_14":73.33,"sma_20":7143.0,"sma_60":6990.5,"sma_120":6801.83},{"date":"2025-06-05","open":6961,"high":6971,"low":6867,"close":6924,"volume":18360,"rsi_14":73.33,"sma_20":7151.0,"sma_60":6992.0,"sma_120":6809.75},{"date":"2025-06-09","open":7017,"high":7177,"low":6933,"close":7158,"volume":37817,"rsi_14":89.61,"sma_20":7169.0,"sma_60":6997.0,"sma_120":6820.33},{"date":"2025-06-10","open":7158,"high":7252,"low":7158,"close":7214,"volume":24406,"rsi_14":91.46,"sma_20":7190.0,"sma_60":7004.17,"sma_120":6831.42},{"date":"2025-06-11","open":7298,"high":7298,"low":7149,"close":7223,"volume":19168,"rsi_14":91.57,"sma_20":7219.5,"sma_60":7011.33,"sma_120":6842.67},{"date":"2025-06-12","open":7223,"high":7364,"low":7223,"close":7327,"volume":22388,"rsi_14":92.39,"sma_20":7256.5,"sma_60":7020.33,"sma_120":6856.5},{"date":"2025-06-13","open":7327,"high":7364,"low":7205,"close":7261,"volume":27306,"rsi_14":85.71,"sma_20":7286.5,"sma_60":7028.33,"sma_120":6868.83},{"date":"2025-06-16","open":7308,"high":7327,"low":7167,"close":7289,"volume":11565,"rsi_14":85.71,"sma_20":7320.0,"sma_60":7038.5,"sma_120":6880.83},{"date":"2025-06-17","open":7289,"high":7336,"low":7177,"close":7317,"volume":29442,"rsi_14":85.57,"sma_20":7359.0,"sma_60":7057.0,"sma_120":6893.0},{"date":"2025-06-18","open":7317,"high":7317,"low":7205,"close":7252,"volume":18397,"rsi_14":81.37,"sma_20":7395.0,"sma_60":7074.0,"sma_120":6904.25},{"date":"2025-06-19","open":7355,"high":7439,"low":7223,"close":7308,"volume":39232,"rsi_14":81.9,"sma_20":7434.0,"sma_60":7093.33,"sma_120":6915.92},{"date":"2025-06-20","open":7308,"high":7411,"low":7280,"close":7364,"volume":14243,"rsi_14":82.08,"sma_20":7475.0,"sma_60":7113.67,"sma_120":6928.08},{"date":"2025-06-23","open":7364,"high":7364,"low":7205,"close":7214,"volume":30062,"rsi_14":70.59,"sma_20":7507.5,"sma_60":7131.17,"sma_120":6938.75},{"date":"2025-06-24","open":7261,"high":7327,"low":7223,"close":7289,"volume":19349,"rsi_14":73.02,"sma_20":7542.5,"sma_60":7150.17,"sma_120":6950.17},{"date":"2025-06-25","open":7401,"high":7401,"low":7195,"close":7308,"volume":28014,"rsi_14":67.62,"sma_20":7576.5,"sma_60":7169.33,"sma_120":6961.75},{"date":"2025-06-26","open":7308,"high":7401,"low":7102,"close":7167,"volume":32393,"rsi_14":61.21,"sma_20":7604.0,"sma_60":7185.17,"sma_120":6971.92},{"date":"2025-06-27","open":7177,"high":7252,"low":7111,"close":7205,"volume":16010,"rsi_14":52.63,"sma_20":7632.0,"sma_60":7201.67,"sma_120":6982.67},{"date":"2025-06-30","open":7205,"high":7327,"low":7205,"close":7280,"volume":17818,"rsi_14":53.61,"sma_20":7661.5,"sma_60":7220.17,"sma_120":6994.0},{"date":"2025-07-01","open":7308,"high":7476,"low":7280,"close":7383,"volume":21020,"rsi_14":57.94,"sma_20":7695.0,"sma_60":7238.5,"sma_120":7007.17},{"date":"2025-07-02","open":7486,"high":7486,"low":7289,"close":7486,"volume":22500,"rsi_14":57.94,"sma_20":7734.5,"sma_60":7258.0,"sma_120":7020.92},{"date":"2025-07-03","open":7505,"high":7608,"low":7467,"close":7579,"volume":36336,"rsi_14":65.45,"sma_20":7767.5,"sma_60":7279.33,"sma_120":7035.67},{"date":"2025-07-04","open":7608,"high":7608,"low":7448,"close":7551,"volume":25046,"rsi_14":62.73,"sma_20":7801.0,"sma_60":7300.0,"sma_120":7050.58},{"date":"2025-07-07","open":7579,"high":7589,"low":7448,"close":7589,"volume":15712,"rsi_14":63.06,"sma_20":7824.0,"sma_60":7324.17,"sma_120":7065.58},{"date":"2025-07-08","open":7589,"high":7739,"low":7533,"close":7739,"volume":20181,"rsi_14":71.67,"sma_20":7852.0,"sma_60":7349.0,"sma_120":7081.83},{"date":"2025-07-09","open":7739,"high":7870,"low":7720,"close":7870,"volume":31481,"rsi_14":73.44,"sma_20":7886.5,"sma_60":7378.17,"sma_120":7099.08},{"date":"2025-07-10","open":7870,"high":7964,"low":7786,"close":7954,"volume":20791,"rsi_14":74.05,"sma_20":7920.0,"sma_60":7405.67,"sma_120":7117.08},{"date":"2025-07-11","open":7954,"high":8123,"low":7907,"close":8123,"volume":20674,"rsi_14":86.47,"sma_20":7966.0,"sma_60":7435.5,"sma_120":7136.67},{"date":"2025-07-14","open":8123,"high":8188,"low":8001,"close":8123,"volume":32684,"rsi_14":85.6,"sma_20":8010.5,"sma_60":7465.33,"sma_120":7156.25},{"date":"2025-07-15","open":8123,"high":8142,"low":8020,"close":8132,"volume":14721,"rsi_14":85.48,"sma_20":8054.0,"sma_60":7495.17,"sma_120":7176.08},{"date":"2025-07-16","open":8132,"high":8151,"low":7964,"close":8039,"volume":22905,"rsi_14":89.08,"sma_20":8096.0,"sma_60":7524.5,"sma_120":7194.83},{"date":"2025-07-17","open":8114,"high":8114,"low":7907,"close":8048,"volume":31882,"rsi_14":88.79,"sma_20":8135.5,"sma_60":7553.33,"sma_120":7213.33},{"date":"2025-07-18","open":8048,"high":8057,"low":7720,"close":7832,"volume":50654,"rsi_14":72.52,"sma_20":8160.5,"sma_60":7576.33,"sma_120":7230.08},{"date":"2025-07-21","open":7907,"high":7936,"low":7776,"close":7907,"volume":21213,"rsi_14":71.88,"sma_20":8197.5,"sma_60":7600.17,"sma_120":7247.5},{"date":"2025-07-22","open":7889,"high":7889,"low":7701,"close":7701,"volume":23545,"rsi_14":58.27,"sma_20":8219.5,"sma_60":7620.17,"sma_120":7262.83},{"date":"2025-07-23","open":7776,"high":7776,"low":7533,"close":7758,"volume":27896,"rsi_14":57.04,"sma_20":8243.5,"sma_60":7641.17,"sma_120":7278.67},{"date":"2025-07-24","open":7758,"high":7758,"low":7439,"close":7439,"volume":43553,"rsi_14":46.39,"sma_20":8258.0,"sma_60":7656.83,"sma_120":7291.92},{"date":"2025-07-25","open":7448,"high":7551,"low":7364,"close":7401,"volume":27391,"rsi_14":43.98,"sma_20":8268.5,"sma_60":7671.17,"sma_120":7304.67},{"date":"2025-07-28","open":7029,"high":7100,"low":6912,"close":6993,"volume":52178,"rsi_14":35.85,"sma_20":8270.5,"sma_60":7682.83,"sma_120":7316.33},{"date":"2025-07-29","open":6993,"high":7091,"low":6894,"close":7029,"volume":38323,"rsi_14":31.54,"sma_20":8269.0,"sma_60":7695.83,"sma_120":7328.33},{"date":"2025-07-30","open":7154,"high":7172,"low":7038,"close":7145,"volume":16956,"rsi_14":33.33,"sma_20":8268.5,"sma_60":7710.67,"sma_120":7339.42},{"date":"2025-07-31","open":7100,"high":7217,"low":7029,"close":7190,"volume":20743,"rsi_14":27.14,"sma_20":8265.5,"sma_60":7725.33,"sma_120":7348.83},{"date":"2025-08-01","open":7091,"high":7109,"low":7002,"close":7002,"volume":26539,"rsi_14":23.6,"sma_20":8253.5,"sma_60":7735.17,"sma_120":7356.67},{"date":"2025-08-04","open":7002,"high":7118,"low":6957,"close":7109,"volume":7077,"rsi_14":28.49,"sma_20":8245.5,"sma_60":7746.17,"sma_120":7365.58},{"date":"2025-08-05","open":7154,"high":7208,"low":7118,"close":7199,"volume":8230,"rsi_14":34.3,"sma_20":8234.5,"sma_60":7758.83,"sma_120":7375.08},{"date":"2025-08-06","open":7208,"high":7262,"low":7145,"close":7181,"volume":17799,"rsi_14":33.53,"sma_20":8215.5,"sma_60":7773.83,"sma_120":7384.75},{"date":"2025-08-07","open":7190,"high":7288,"low":7154,"close":7288,"volume":7301,"rsi_14":43.21,"sma_20":8198.0,"sma_60":7791.5,"sma_120":7395.33},{"date":"2025-08-08","open":7315,"high":7315,"low":7208,"close":7270,"volume":7908,"rsi_14":39.74,"sma_20":8170.5,"sma_60":7807.67,"sma_120":7405.33},{"date":"2025-08-11","open":7270,"high":7324,"low":7181,"close":7279,"volume":13587,"rsi_14":46.67,"sma_20":8143.5,"sma_60":7824.67,"sma_120":7415.08},{"date":"2025-08-12","open":7414,"high":7414,"low":7127,"close":7127,"volume":24911,"rsi_14":39.04,"sma_20":8107.5,"sma_60":7840.17,"sma_120":7422.17},{"date":"2025-08-13","open":7262,"high":7262,"low":7100,"close":7136,"volume":22086,"rsi_14":51.33,"sma_20":8077.0,"sma_60":7856.0,"sma_120":7429.33},{"date":"2025-08-14","open":7521,"high":8488,"low":7450,"close":7852,"volume":1007846,"rsi_14":73.02,"sma_20":8086.0,"sma_60":7885.17,"sma_120":7443.0},{"date":"2025-08-18","open":7817,"high":7969,"low":7664,"close":7951,"volume":125777,"rsi_14":78.01,"sma_20":8112.0,"sma_60":7915.83,"sma_120":7457.5},{"date":"2025-08-19","open":7951,"high":7951,"low":7673,"close":7691,"volume":99324,"rsi_14":67.13,"sma_20":8119.5,"sma_60":7941.5,"sma_120":7469.33},{"date":"2025-08-20","open":7691,"high":7763,"low":7557,"close":7763,"volume":37932,"rsi_14":66.35,"sma_20":8142.0,"sma_60":7968.0,"sma_120":7481.83},{"date":"2025-08-21","open":7763,"high":7852,"low":7691,"close":7745,"volume":75381,"rsi_14":64.9,"sma_20":8160.5,"sma_60":7993.5,"sma_120":7493.83},{"date":"2025-08-22","open":7745,"high":7852,"low":7718,"close":7736,"volume":15538,"rsi_14":71.81,"sma_20":8195.5,"sma_60":8019.17,"sma_120":7505.0},{"date":"2025-08-25","open":7709,"high":7817,"low":7655,"close":7763,"volume":46480,"rsi_14":70.39,"sma_20":8234.0,"sma_60":8044.83,"sma_120":7516.75},{"date":"2025-08-26","open":7808,"high":7808,"low":7575,"close":7620,"volume":45469,"rsi_14":62.7,"sma_20":8269.0,"sma_60":8067.0,"sma_120":7527.92},{"date":"2025-08-27","open":7710,"high":7710,"low":7574,"close":7638,"volume":28080,"rsi_14":60.73,"sma_20":8298.0,"sma_60":8087.33,"sma_120":7538.0},{"date":"2025-08-28","open":7638,"high":7747,"low":7593,"close":7737,"volume":16011,"rsi_14":60.53,"sma_20":8326.0,"sma_60":8109.67,"sma_120":7548.83},{"date":"2025-08-29","open":7665,"high":7765,"low":7665,"close":7756,"volume":8941,"rsi_14":61.58,"sma_20":8352.5,"sma_60":8128.5,"sma_120":7559.5},{"date":"2025-09-01","open":7810,"high":7973,"low":7747,"close":7973,"volume":27806,"rsi_14":65.73,"sma_20":8401.5,"sma_60":8152.0,"sma_120":7572.0},{"date":"2025-09-02","open":7973,"high":8018,"low":7891,"close":7973,"volume":14161,"rsi_14":71.43,"sma_20":8444.5,"sma_60":8171.33,"sma_120":7584.17},{"date":"2025-09-03","open":7910,"high":8027,"low":7910,"close":7982,"volume":7916,"rsi_14":71.43,"sma_20":8483.0,"sma_60":8189.83,"sma_120":7597.0},{"date":"2025-09-04","open":7946,"high":8145,"low":7946,"close":7964,"volume":14306,"rsi_14":50.85,"sma_20":8521.5,"sma_60":8207.83,"sma_120":7609.58},{"date":"2025-09-05","open":7964,"high":8009,"low":7910,"close":7973,"volume":15272,"rsi_14":46.3,"sma_20":8554.5,"sma_60":8224.17,"sma_120":7622.25},{"date":"2025-09-08","open":7928,"high":8055,"low":7891,"close":8036,"volume":19055,"rsi_14":66.28,"sma_20":8592.0,"sma_60":8242.83,"sma_120":7635.58},{"date":"2025-09-09","open":8055,"high":8227,"low":8009,"close":8218,"volume":38961,"rsi_14":70.41,"sma_20":8639.0,"sma_60":8264.33,"sma_120":7651.42},{"date":"2025-09-10","open":8200,"high":8218,"low":8109,"close":8154,"volume":23870,"rsi_14":66.99,"sma_20":8691.0,"sma_60":8284.17,"sma_120":7670.58},{"date":"2025-09-11","open":8281,"high":8281,"low":8055,"close":8181,"volume":27199,"rsi_14":68.57,"sma_20":8744.0,"sma_60":8305.67,"sma_120":7689.83},{"date":"2025-09-12","open":8281,"high":8281,"low":8127,"close":8154,"volume":23717,"rsi_14":65.71,"sma_20":8755.5,"sma_60":8325.67,"sma_120":7709.5},{"date":"2025-09-15","open":8154,"high":8209,"low":8064,"close":8172,"volume":28620,"rsi_14":78.02,"sma_20":8762.5,"sma_60":8345.0,"sma_120":7729.33},{"date":"2025-09-16","open":8335,"high":8335,"low":8109,"close":8136,"volume":25850,"rsi_14":81.61,"sma_20":8782.0,"sma_60":8366.33,"sma_120":7748.75},{"date":"2025-09-17","open":8091,"high":8154,"low":8046,"close":8154,"volume":23096,"rsi_14":79.49,"sma_20":8798.5,"sma_60":8386.67,"sma_120":7768.42},{"date":"2025-09-18","open":8209,"high":8290,"low":8091,"close":8245,"volume":45387,"rsi_14":81.18,"sma_20":8820.5,"sma_60":8408.17,"sma_120":7788.75},{"date":"2025-09-19","open":9090,"high":9110,"low":8840,"close":8860,"volume":50456,"rsi_14":53.57,"sma_20":8831.5,"sma_60":8428.33,"sma_120":7806.75},{"date":"2025-09-22","open":8036,"high":8064,"low":8009,"close":8046,"volume":14770,"rsi_14":54.65,"sma_20":8842.0,"sma_60":8448.17,"sma_120":7824.92},{"date":"2025-09-23","open":8145,"high":8335,"low":8027,"close":8335,"volume":31270,"rsi_14":66.67,"sma_20":8876.5,"sma_60":8472.0,"sma_120":7846.08},{"date":"2025-09-24","open":8335,"high":8335,"low":8154,"close":8190,"volume":24521,"rsi_14":59.54,"sma_20":8907.0,"sma_60":8491.33,"sma_120":7864.92},{"date":"2025-09-25","open":8190,"high":8190,"low":7991,"close":8018,"volume":15278,"rsi_14":51.68,"sma_20":8922.5,"sma_60":8505.67,"sma_120":7881.83},{"date":"2025-09-26","open":8018,"high":8036,"low":7882,"close":7964,"volume":19905,"rsi_14":47.3,"sma_20":8934.0,"sma_60":8517.33,"sma_120":7898.33},{"date":"2025-09-29","open":7964,"high":8073,"low":7955,"close":8027,"volume":9289,"rsi_14":42.22,"sma_20":8937.0,"sma_60":8530.67,"sma_120":7915.33},{"date":"2025-09-30","open":8082,"high":8100,"low":7891,"close":8064,"volume":17431,"rsi_14":46.21,"sma_20":8942.0,"sma_60":8544.0,"sma_120":7934.08},{"date":"2025-10-01","open":8064,"high":8064,"low":7955,"close":7973,"volume":7138,"rsi_14":41.73,"sma_20":8941.5,"sma_60":8553.0,"sma_120":7951.0},{"date":"2025-10-02","open":7982,"high":7991,"low":7937,"close":7937,"volume":11263,"rsi_14":41.13,"sma_20":8939.5,"sma_60":8558.83,"sma_120":7968.5},{"date":"2025-10-10","open":7928,"high":8000,"low":7873,"close":7901,"volume":47387,"rsi_14":39.44,"sma_20":8935.5,"sma_60":8562.67,"sma_120":7984.17},{"date":"2025-10-13","open":7901,"high":7964,"low":7774,"close":7901,"volume":37433,"rsi_14":40.58,"sma_20":8928.0,"sma_60":8563.5,"sma_120":7999.5},{"date":"2025-10-14","open":7901,"high":8027,"low":7828,"close":7910,"volume":12498,"rsi_14":40.15,"sma_20":8911.0,"sma_60":8564.5,"sma_120":8014.92},{"date":"2025-10-15","open":7910,"high":7973,"low":7855,"close":7946,"volume":8390,"rsi_14":37.88,"sma_20":8899.5,"sma_60":8566.0,"sma_120":8030.58},{"date":"2025-10-16","open":7946,"high":8055,"low":7928,"close":7991,"volume":7680,"rsi_14":48.25,"sma_20":8889.0,"sma_60":8570.0,"sma_120":8047.25},{"date":"2025-10-17","open":8100,"high":8100,"low":7765,"close":7801,"volume":41589,"rsi_14":39.85,"sma_20":8869.5,"sma_60":8570.33,"sma_120":8061.83},{"date":"2025-10-20","open":7783,"high":7891,"low":7774,"close":7891,"volume":13916,"rsi_14":27.93,"sma_20":8854.0,"sma_60":8576.17,"sma_120":8076.25},{"date":"2025-10-21","open":7891,"high":7955,"low":7882,"close":7919,"volume":13876,"rsi_14":34.69,"sma_20":8842.0,"sma_60":8581.17,"sma_120":8090.67},{"date":"2025-10-22","open":8009,"high":8009,"low":7837,"close":7919,"volume":30284,"rsi_14":43.04,"sma_20":8829.0,"sma_60":8589.83,"sma_120":8105.0},{"date":"2025-10-23","open":7837,"high":7991,"low":7828,"close":7955,"volume":15417,"rsi_14":49.35,"sma_20":8813.5,"sma_60":8598.17,"sma_120":8119.67},{"date":"2025-10-24","open":7955,"high":7991,"low":7864,"close":7964,"volume":17289,"rsi_14":45.07,"sma_20":8810.0,"sma_60":8612.33,"sma_120":8134.58},{"date":"2025-10-27","open":7964,"high":7964,"low":7683,"close":7719,"volume":100153,"rsi_14":29.79,"sma_20":8792.0,"sma_60":8622.67,"sma_120":8146.92},{"date":"2025-10-28","open":7737,"high":7783,"low":7656,"close":7756,"volume":32171,"rsi_14":36.36,"sma_20":8760.0,"sma_60":8635.17,"sma_120":8159.0},{"date":"2025-10-29","open":7756,"high":7855,"low":7710,"close":7765,"volume":23590,"rsi_14":39.29,"sma_20":8736.5,"sma_60":8647.17,"sma_120":8171.5},{"date":"2025-10-30","open":7855,"high":7855,"low":7674,"close":7719,"volume":32080,"rsi_14":38.37,"sma_20":8720.0,"sma_60":8656.17,"sma_120":8183.42},{"date":"2025-10-31","open":7783,"high":7783,"low":7602,"close":7674,"volume":25512,"rsi_14":36.26,"sma_20":8704.0,"sma_60":8663.5,"sma_120":8194.42},{"date":"2025-11-03","open":7701,"high":7910,"low":7683,"close":7846,"volume":34198,"rsi_14":46.79,"sma_20":8694.0,"sma_60":8677.5,"sma_120":8206.33},{"date":"2025-11-04","open":7828,"high":7828,"low":7665,"close":7710,"volume":48662,"rsi_14":39.17,"sma_20":8674.5,"sma_60":8687.0,"sma_120":8216.58},{"date":"2025-11-05","open":7828,"high":7864,"low":7565,"close":7710,"volume":50800,"rsi_14":36.52,"sma_20":8660.0,"sma_60":8694.83,"sma_120":8226.83},{"date":"2025-11-06","open":7710,"high":7901,"low":7674,"close":7873,"volume":37407,"rsi_14":53.57,"sma_20":8657.0,"sma_60":8706.0,"sma_120":8239.92},{"date":"2025-11-07","open":7882,"high":7882,"low":7747,"close":7873,"volume":11866,"rsi_14":49.02,"sma_20":8655.5,"sma_60":8715.17,"sma_120":8253.33},{"date":"2025-11-10","open":7873,"high":8154,"low":7873,"close":8136,"volume":30171,"rsi_14":59.38,"sma_20":8668.5,"sma_60":8729.5,"sma_120":8268.58},{"date":"2025-11-11","open":8154,"high":8263,"low":8055,"close":8245,"volume":27024,"rsi_14":62.86,"sma_20":8687.0,"sma_60":8745.67,"sma_120":8285.17},{"date":"2025-11-12","open":8245,"high":8272,"low":8036,"close":8209,"volume":33816,"rsi_14":60.0,"sma_20":8701.5,"sma_60":8764.0,"sma_120":8302.08},{"date":"2025-11-13","open":8227,"high":8227,"low":8091,"close":8109,"volume":19883,"rsi_14":55.33,"sma_20":8708.0,"sma_60":8780.33,"sma_120":8318.17},{"date":"2025-11-14","open":8154,"high":8154,"low":8018,"close":8073,"volume":22735,"rsi_14":65.35,"sma_20":8723.0,"sma_60":8782.67,"sma_120":8333.92},{"date":"2025-11-17","open":8190,"high":8190,"low":7810,"close":7873,"volume":25071,"rsi_14":54.48,"sma_20":8722.0,"sma_60":8779.5,"sma_120":8347.67},{"date":"2025-11-18","open":7873,"high":8018,"low":7765,"close":7774,"volume":18596,"rsi_14":50.32,"sma_20":8714.0,"sma_60":8779.33,"sma_120":8360.42},{"date":"2025-11-19","open":7873,"high":7919,"low":7737,"close":7873,"volume":23831,"rsi_14":55.28,"sma_20":8711.5,"sma_60":8779.67,"sma_120":8373.83},{"date":"2025-11-20","open":7901,"high":7964,"low":7846,"close":7846,"volume":20292,"rsi_14":55.97,"sma_20":8705.5,"sma_60":8779.83,"sma_120":8386.67},{"date":"2025-11-21","open":7792,"high":7946,"low":7792,"close":7837,"volume":21342,"rsi_14":49.65,"sma_20":8698.5,"sma_60":8780.0,"sma_120":8399.58},{"date":"2025-11-24","open":7837,"high":8036,"low":7828,"close":8009,"volume":18101,"rsi_14":61.38,"sma_20":8714.5,"sma_60":8782.83,"sma_120":8413.83},{"date":"2025-11-25","open":8109,"high":8190,"low":7891,"close":8027,"volume":7204,"rsi_14":61.9,"sma_20":8729.5,"sma_60":8788.67,"sma_120":8427.83},{"date":"2025-11-26","open":7955,"high":8154,"low":7955,"close":8055,"volume":4463,"rsi_14":57.58,"sma_20":8745.5,"sma_60":8796.33,"sma_120":8441.83},{"date":"2025-11-27","open":8523,"high":8523,"low":8257,"close":8343,"volume":21205,"rsi_14":53.9,"sma_20":8759.5,"sma_60":8800.67,"sma_120":8455.17},{"date":"2025-11-28","open":8009,"high":8046,"low":7964,"close":8018,"volume":9729,"rsi_14":44.44,"sma_20":8778.5,"sma_60":8805.5,"sma_120":8467.0},{"date":"2025-12-01","open":8118,"high":8245,"low":8055,"close":8200,"volume":26557,"rsi_14":48.0,"sma_20":8798.0,"sma_60":8809.67,"sma_120":8480.83},{"date":"2025-12-02","open":8209,"high":8372,"low":8118,"close":8372,"volume":17917,"rsi_14":56.43,"sma_20":8834.5,"sma_60":8817.0,"sma_120":8494.17},{"date":"2025-12-03","open":8372,"high":8508,"low":8335,"close":8417,"volume":17296,"rsi_14":62.69,"sma_20":8873.5,"sma_60":8825.0,"sma_120":8507.42},{"date":"2025-12-04","open":8399,"high":8426,"low":8326,"close":8426,"volume":19537,"rsi_14":64.89,"sma_20":8904.0,"sma_60":8833.5,"sma_120":8520.67},{"date":"2025-12-05","open":8426,"high":8426,"low":8281,"close":8354,"volume":13418,"rsi_14":72.65,"sma_20":8930.5,"sma_60":8840.5,"sma_120":8532.33},{"date":"2025-12-08","open":8399,"high":8399,"low":8209,"close":8227,"volume":21017,"rsi_14":70.83,"sma_20":8935.5,"sma_60":8844.0,"sma_120":8543.42},{"date":"2025-12-09","open":8218,"high":8290,"low":8190,"close":8272,"volume":12594,"rsi_14":69.3,"sma_20":8937.0,"sma_60":8845.0,"sma_120":8554.67},{"date":"2025-12-10","open":8308,"high":8308,"low":8154,"close":8163,"volume":26158,"rsi_14":64.23,"sma_20":8934.5,"sma_60":8845.17,"sma_120":8564.67},{"date":"2025-12-11","open":8281,"high":8372,"low":8127,"close":8326,"volume":26282,"rsi_14":69.29,"sma_20":8946.5,"sma_60":8847.83,"sma_120":8576.75},{"date":"2025-12-12","open":8381,"high":8381,"low":8218,"close":8326,"volume":12242,"rsi_14":64.46,"sma_20":8960.5,"sma_60":8851.0,"sma_120":8588.33},{"date":"2025-12-15","open":8308,"high":8381,"low":8245,"close":8381,"volume":15526,"rsi_14":65.6,"sma_20":8988.5,"sma_60":8854.83,"sma_120":8599.92},{"date":"2025-12-16","open":8417,"high":8417,"low":8254,"close":8354,"volume":13258,"rsi_14":63.2,"sma_20":9020.5,"sma_60":8858.83,"sma_120":8612.58},{"date":"2025-12-17","open":8354,"high":8354,"low":8136,"close":8290,"volume":27829,"rsi_14":64.23,"sma_20":9043.5,"sma_60":8861.33,"sma_120":8624.0},{"date":"2025-12-18","open":8363,"high":8363,"low":8127,"close":8299,"volume":15197,"rsi_14":63.03,"sma_20":9068.5,"sma_60":8862.5,"sma_120":8635.33},{"date":"2025-12-19","open":8218,"high":8236,"low":8145,"close":8190,"volume":12976,"rsi_14":49.55,"sma_20":9088.0,"sma_60":8865.5,"sma_120":8646.92},{"date":"2025-12-22","open":8163,"high":8245,"low":7882,"close":7982,"volume":54592,"rsi_14":31.3,"sma_20":9086.5,"sma_60":8864.33,"sma_120":8656.25},{"date":"2025-12-23","open":8018,"high":8091,"low":7855,"close":7964,"volume":34916,"rsi_14":27.68,"sma_20":9083.0,"sma_60":8857.5,"sma_120":8664.75},{"date":"2025-12-24","open":8055,"high":8055,"low":7864,"close":7891,"volume":18930,"rsi_14":25.21,"sma_20":9074.0,"sma_60":8852.0,"sma_120":8671.67},{"date":"2025-12-26","open":7882,"high":7910,"low":7747,"close":7819,"volume":34334,"rsi_14":25.21,"sma_20":9065.5,"sma_60":8848.33,"sma_120":8677.0},{"date":"2025-12-29","open":7846,"high":7846,"low":7620,"close":7792,"volume":33686,"rsi_14":27.78,"sma_20":9053.0,"sma_60":8845.17,"sma_120":8681.25},{"date":"2025-12-30","open":7819,"high":7937,"low":7765,"close":7937,"volume":10963,"rsi_14":34.45,"sma_20":9038.5,"sma_60":8843.5,"sma_120":8687.08},{"date":"2026-01-02","open":7946,"high":7946,"low":7719,"close":7719,"volume":37230,"rsi_14":31.3,"sma_20":9002.5,"sma_60":8837.17,"sma_120":8690.58},{"date":"2026-01-05","open":7692,"high":7747,"low":7565,"close":7602,"volume":38103,"rsi_14":18.25,"sma_20":8957.5,"sma_60":8830.33,"sma_120":8691.67},{"date":"2026-01-06","open":7737,"high":7737,"low":7556,"close":7611,"volume":14146,"rsi_14":18.9,"sma_20":8912.5,"sma_60":8824.5,"sma_120":8691.67},{"date":"2026-01-07","open":7683,"high":7683,"low":7556,"close":7583,"volume":9780,"rsi_14":14.52,"sma_20":8870.0,"sma_60":8818.67,"sma_120":8690.67},{"date":"2026-01-08","open":7583,"high":7647,"low":7565,"close":7593,"volume":17571,"rsi_14":15.57,"sma_20":8835.0,"sma_60":8813.0,"sma_120":8688.25},{"date":"2026-01-09","open":7620,"high":7665,"low":7583,"close":7656,"volume":10512,"rsi_14":21.31,"sma_20":8801.0,"sma_60":8808.33,"sma_120":8686.42},{"date":"2026-01-12","open":7565,"high":7629,"low":7475,"close":7547,"volume":37442,"rsi_14":18.8,"sma_20":8767.0,"sma_60":8801.0,"sma_120":8683.5},{"date":"2026-01-13","open":7547,"high":7574,"low":7466,"close":7574,"volume":21385,"rsi_14":22.58,"sma_20":8725.5,"sma_60":8793.33,"sma_120":8681.67},{"date":"2026-01-14","open":7502,"high":7629,"low":7502,"close":7629,"volume":4516,"rsi_14":31.78,"sma_20":8687.0,"sma_60":8790.17,"sma_120":8680.25},{"date":"2026-01-15","open":7620,"high":7638,"low":7511,"close":7511,"volume":24271,"rsi_14":28.81,"sma_20":8639.0,"sma_60":8783.17,"sma_120":8679.67},{"date":"2026-01-16","open":7529,"high":7565,"low":7502,"close":7565,"volume":8668,"rsi_14":25.81,"sma_20":8763.0,"sma_60":8798.0,"sma_120":8475.0},{"date":"2026-01-19","open":7878,"high":7907,"low":7774,"close":7859,"volume":20633,"rsi_14":35.09,"sma_20":8552.5,"sma_60":8769.17,"sma_120":8679.5},{"date":"2026-01-20","open":7493,"high":7593,"low":7457,"close":7565,"volume":6937,"rsi_14":39.32,"sma_20":8512.0,"sma_60":8762.0,"sma_120":8680.08},{"date":"2026-01-21","open":7565,"high":7565,"low":7339,"close":7466,"volume":59723,"rsi_14":26.79,"sma_20":8472.0,"sma_60":8752.83,"sma_120":8682.58},{"date":"2026-01-22","open":7420,"high":7520,"low":7411,"close":7502,"volume":18852,"rsi_14":36.96,"sma_20":8445.5,"sma_60":8748.83,"sma_120":8685.75},{"date":"2026-01-23","open":7502,"high":7547,"low":7466,"close":7529,"volume":7581,"rsi_14":45.12,"sma_20":8421.5,"sma_60":8744.67,"sma_120":8689.92},{"date":"2026-01-26","open":7529,"high":7574,"low":7511,"close":7565,"volume":36068,"rsi_14":47.06,"sma_20":8403.5,"sma_60":8741.0,"sma_120":8694.08},{"date":"2026-01-27","open":7547,"high":7593,"low":7547,"close":7565,"volume":10348,"rsi_14":48.78,"sma_20":8389.5,"sma_60":8738.17,"sma_120":8697.17},{"date":"2026-01-28","open":7565,"high":7602,"low":7420,"close":7448,"volume":40142,"rsi_14":41.49,"sma_20":8370.5,"sma_60":8734.0,"sma_120":8698.75},{"date":"2026-01-29","open":7448,"high":7520,"low":7384,"close":7520,"volume":22924,"rsi_14":42.11,"sma_20":8347.5,"sma_60":8728.0,"sma_120":8702.75},{"date":"2026-01-30","open":7520,"high":7602,"low":7429,"close":7448,"volume":20704,"rsi_14":43.96,"sma_20":8332.5,"sma_60":8723.17,"sma_120":8705.08},{"date":"2026-02-02","open":7448,"high":7448,"low":7366,"close":7375,"volume":31275,"rsi_14":38.54,"sma_20":8320.0,"sma_60":8717.0,"sma_120":8705.92},{"date":"2026-02-03","open":7402,"high":7402,"low":7357,"close":7402,"volume":11528,"rsi_14":36.56,"sma_20":8308.5,"sma_60":8708.33,"sma_120":8707.17},{"date":"2026-02-04","open":7375,"high":7457,"low":7357,"close":7402,"volume":34138,"rsi_14":23.67,"sma_20":8746.0,"sma_60":8787.5,"sma_120":8479.42},{"date":"2026-02-05","open":7493,"high":7602,"low":7429,"close":7565,"volume":57408,"rsi_14":32.95,"sma_20":8738.0,"sma_60":8779.83,"sma_120":8484.83},{"date":"2026-02-06","open":7493,"high":7565,"low":7348,"close":7565,"volume":30451,"rsi_14":33.72,"sma_20":8721.0,"sma_60":8772.5,"sma_120":8490.17},{"date":"2026-02-09","open":7611,"high":7647,"low":7547,"close":7602,"volume":30505,"rsi_14":40.26,"sma_20":8706.0,"sma_60":8765.67,"sma_120":8494.92},{"date":"2026-02-10","open":7638,"high":7737,"low":7611,"close":7737,"volume":22239,"rsi_14":48.73,"sma_20":8684.0,"sma_60":8760.17,"sma_120":8501.5},{"date":"2026-02-11","open":7747,"high":7873,"low":7747,"close":7873,"volume":24107,"rsi_14":50.0,"sma_20":8663.5,"sma_60":8753.83,"sma_120":8509.08},{"date":"2026-02-12","open":7855,"high":7910,"low":7728,"close":7910,"volume":27208,"rsi_14":52.15,"sma_20":8647.0,"sma_60":8749.33,"sma_120":8516.75},{"date":"2026-02-13","open":7910,"high":7919,"low":7792,"close":7828,"volume":28944,"rsi_14":49.71,"sma_20":8631.5,"sma_60":8742.83,"sma_120":8524.25},{"date":"2026-02-19","open":7882,"high":7901,"low":7783,"close":7901,"volume":23507,"rsi_14":46.25,"sma_20":8622.0,"sma_60":8738.17,"sma_120":8531.92},{"date":"2026-02-20","open":7901,"high":7955,"low":7846,"close":7882,"volume":25851,"rsi_14":45.0,"sma_20":8622.5,"sma_60":8732.83,"sma_120":8538.92},{"date":"2026-02-23","open":7910,"high":7973,"low":7846,"close":7901,"volume":40565,"rsi_14":44.65,"sma_20":8629.5,"sma_60":8728.5,"sma_120":8547.42},{"date":"2026-02-24","open":7828,"high":7846,"low":7765,"close":7837,"volume":26067,"rsi_14":45.22,"sma_20":8627.5,"sma_60":8722.67,"sma_120":8554.67},{"date":"2026-02-25","open":7837,"high":7982,"low":7819,"close":7919,"volume":17531,"rsi_14":81.25,"sma_20":8457.0,"sma_60":8653.83,"sma_120":8721.25},{"date":"2026-02-26","open":7919,"high":7973,"low":7837,"close":7955,"volume":23719,"rsi_14":68.7,"sma_20":8638.0,"sma_60":8715.5,"sma_120":8571.92},{"date":"2026-02-27","open":7982,"high":7982,"low":7837,"close":7964,"volume":24878,"rsi_14":81.63,"sma_20":8500.5,"sma_60":8651.83,"sma_120":8726.25},{"date":"2026-03-03","open":7728,"high":7919,"low":7728,"close":7783,"volume":16283,"rsi_14":62.0,"sma_20":8519.0,"sma_60":8647.5,"sma_120":8726.5},{"date":"2026-03-04","open":7692,"high":7783,"low":7384,"close":7402,"volume":42656,"rsi_14":43.66,"sma_20":8512.5,"sma_60":8632.83,"sma_120":8721.25},{"date":"2026-03-05","open":7583,"high":7774,"low":7574,"close":7774,"volume":19843,"rsi_14":55.31,"sma_20":8530.5,"sma_60":8621.83,"sma_120":8719.42},{"date":"2026-03-06","open":7719,"high":7756,"low":7593,"close":7701,"volume":25544,"rsi_14":48.84,"sma_20":8548.5,"sma_60":8608.67,"sma_120":8716.83},{"date":"2026-03-09","open":7611,"high":7674,"low":7484,"close":7629,"volume":16358,"rsi_14":41.82,"sma_20":8561.0,"sma_60":8594.0,"sma_120":8713.75},{"date":"2026-03-10","open":7629,"high":7728,"low":7629,"close":7656,"volume":9327,"rsi_14":41.46,"sma_20":8575.0,"sma_60":8581.17,"sma_120":8710.83},{"date":"2026-03-11","open":7728,"high":7864,"low":7665,"close":7819,"volume":14588,"rsi_14":49.71,"sma_20":8589.0,"sma_60":8573.67,"sma_120":8708.83},{"date":"2026-03-12","open":7819,"high":7955,"low":7774,"close":7882,"volume":9777,"rsi_14":49.42,"sma_20":8606.5,"sma_60":8566.5,"sma_120":8705.75},{"date":"2026-03-13","open":7819,"high":8009,"low":7792,"close":7937,"volume":18255,"rsi_14":51.7,"sma_20":8625.0,"sma_60":8562.33,"sma_120":8703.75},{"date":"2026-03-16","open":7937,"high":7991,"low":7873,"close":7937,"volume":8789,"rsi_14":51.15,"sma_20":8636.0,"sma_60":8662.83,"sma_120":8613.17},{"date":"2026-03-17","open":7991,"high":8000,"low":7837,"close":7946,"volume":21707,"rsi_14":53.57,"sma_20":8640.0,"sma_60":8663.5,"sma_120":8614.0},{"date":"2026-03-18","open":7946,"high":8000,"low":7882,"close":7946,"volume":13628,"rsi_14":50.94,"sma_20":8642.0,"sma_60":8663.5,"sma_120":8614.75},{"date":"2026-03-19","open":8082,"high":8082,"low":7837,"close":7882,"volume":8051,"rsi_14":47.53,"sma_20":8645.0,"sma_60":8661.5,"sma_120":8615.75},{"date":"2026-03-20","open":7819,"high":7991,"low":7819,"close":7891,"volume":52833,"rsi_14":47.53,"sma_20":8644.5,"sma_60":8663.17,"sma_120":8616.75},{"date":"2026-03-23","open":7891,"high":7964,"low":7801,"close":7801,"volume":25737,"rsi_14":50.66,"sma_20":8640.0,"sma_60":8661.5,"sma_120":8618.83},{"date":"2026-03-24","open":7855,"high":7919,"low":7810,"close":7910,"volume":9538,"rsi_14":72.95,"sma_20":8640.5,"sma_60":8661.33,"sma_120":8621.25},{"date":"2026-03-25","open":7901,"high":7955,"low":7837,"close":7846,"volume":19890,"rsi_14":54.55,"sma_20":8641.0,"sma_60":8660.0,"sma_120":8624.92},{"date":"2026-03-26","open":7946,"high":7946,"low":7819,"close":7846,"volume":16395,"rsi_14":60.0,"sma_20":8637.0,"sma_60":8658.0,"sma_120":8628.08},{"date":"2026-03-27","open":7846,"high":7901,"low":7783,"close":7846,"volume":39913,"rsi_14":66.67,"sma_20":8631.0,"sma_60":8655.83,"sma_120":8634.08},{"date":"2026-03-30","open":7923,"high":7923,"low":7798,"close":7818,"volume":40823,"rsi_14":38.46,"sma_20":8600.5,"sma_60":8650.17,"sma_120":8636.42},{"date":"2026-03-31","open":7970,"high":7970,"low":7760,"close":7760,"volume":26414,"rsi_14":25.71,"sma_20":8577.0,"sma_60":8642.83,"sma_120":8639.0},{"date":"2026-04-01","open":7837,"high":7913,"low":7808,"close":7827,"volume":24001,"rsi_14":25.71,"sma_20":8578.0,"sma_60":8636.5,"sma_120":8641.83},{"date":"2026-04-02","open":7779,"high":7865,"low":7732,"close":7732,"volume":44886,"rsi_14":19.27,"sma_20":8553.5,"sma_60":8629.33,"sma_120":8642.75},{"date":"2026-04-03","open":8220,"high":8280,"low":8150,"close":8260,"volume":12966,"rsi_14":30.16,"sma_20":8541.5,"sma_60":8625.83,"sma_120":8644.67},{"date":"2026-04-06","open":7980,"high":7980,"low":7818,"close":7837,"volume":8789,"rsi_14":28.24,"sma_20":8530.5,"sma_60":8618.17,"sma_120":8647.83},{"date":"2026-04-07","open":7837,"high":7980,"low":7827,"close":7827,"volume":4132,"rsi_14":28.03,"sma_20":8517.5,"sma_60":8612.83,"sma_120":8649.92},{"date":"2026-04-08","open":7808,"high":7932,"low":7808,"close":7846,"volume":20529,"rsi_14":30.71,"sma_20":8496.5,"sma_60":8607.83,"sma_120":8651.33},{"date":"2026-04-09","open":7837,"high":7923,"low":7818,"close":7875,"volume":6818,"rsi_14":31.78,"sma_20":8473.5,"sma_60":8600.33,"sma_120":8653.17},{"date":"2026-04-10","open":7923,"high":8028,"low":7865,"close":7990,"volume":10598,"rsi_14":40.46,"sma_20":8453.5,"sma_60":8594.83,"sma_120":8655.0},{"date":"2026-04-13","open":7856,"high":8009,"low":7856,"close":8009,"volume":2021,"rsi_14":35.54,"sma_20":8434.5,"sma_60":8584.83,"sma_120":8657.17},{"date":"2026-04-14","open":8056,"high":8056,"low":7923,"close":7999,"volume":14901,"rsi_14":37.39,"sma_20":8414.5,"sma_60":8572.67,"sma_120":8659.17},{"date":"2026-04-15","open":8047,"high":8056,"low":7970,"close":8018,"volume":19544,"rsi_14":38.46,"sma_20":8395.5,"sma_60":8561.5,"sma_120":8662.75},{"date":"2026-04-16","open":8056,"high":8133,"low":8018,"close":8104,"volume":15671,"rsi_14":42.86,"sma_20":8384.5,"sma_60":8553.67,"sma_120":8667.0},{"date":"2026-04-17","open":8142,"high":8219,"low":8056,"close":8209,"volume":30045,"rsi_14":73.03,"sma_20":8378.5,"sma_60":8548.33,"sma_120":8665.5},{"date":"2026-04-20","open":8209,"high":8209,"low":8095,"close":8171,"volume":14502,"rsi_14":74.71,"sma_20":8375.5,"sma_60":8546.0,"sma_120":8662.75},{"date":"2026-04-21","open":8219,"high":8219,"low":8037,"close":8085,"volume":25502,"rsi_14":65.17,"sma_20":8362.0,"sma_60":8544.0,"sma_120":8661.67},{"date":"2026-04-22","open":8200,"high":8228,"low":8085,"close":8190,"volume":24409,"rsi_14":76.67,"sma_20":8357.5,"sma_60":8542.0,"sma_120":8660.83},{"date":"2026-04-23","open":8238,"high":8314,"low":8209,"close":8228,"volume":26344,"rsi_14":72.73,"sma_20":8355.0,"sma_60":8541.17,"sma_120":8660.5},{"date":"2026-04-24","open":8314,"high":8314,"low":8219,"close":8295,"volume":29452,"rsi_14":80.77,"sma_20":8356.0,"sma_60":8541.67,"sma_120":8660.83},{"date":"2026-04-27","open":8334,"high":8477,"low":8314,"close":8391,"volume":42544,"rsi_14":83.91,"sma_20":8386.0,"sma_60":8540.67,"sma_120":8661.75},{"date":"2026-04-28","open":8391,"high":8515,"low":8391,"close":8496,"volume":19614,"rsi_14":85.42,"sma_20":8424.5,"sma_60":8541.17,"sma_120":8664.92},{"date":"2026-04-29","open":8496,"high":8573,"low":8448,"close":8496,"volume":28709,"rsi_14":84.95,"sma_20":8459.5,"sma_60":8541.17,"sma_120":8668.75},{"date":"2026-04-30","open":8486,"high":8630,"low":8486,"close":8592,"volume":26689,"rsi_14":85.23,"sma_20":8536.5,"sma_60":8502.17,"sma_120":8539.42},{"date":"2026-05-04","open":8592,"high":8659,"low":8439,"close":8592,"volume":20556,"rsi_14":84.27,"sma_20":8541.0,"sma_60":8543.67,"sma_120":8660.42},{"date":"2026-05-06","open":8582,"high":8582,"low":8314,"close":8314,"volume":29980,"rsi_14":64.1,"sma_20":8566.0,"sma_60":8552.5,"sma_120":8659.67},{"date":"2026-05-07","open":8525,"high":8525,"low":8257,"close":8362,"volume":32833,"rsi_14":65.0,"sma_20":8594.0,"sma_60":8562.17,"sma_120":8659.25},{"date":"2026-05-08","open":8286,"high":8467,"low":8276,"close":8467,"volume":26357,"rsi_14":65.57,"sma_20":8626.5,"sma_60":8570.67,"sma_120":8659.17},{"date":"2026-05-11","open":8410,"high":8439,"low":8305,"close":8324,"volume":26367,"rsi_14":54.76,"sma_20":8650.0,"sma_60":8576.67,"sma_120":8656.17},{"date":"2026-05-12","open":8314,"high":8362,"low":8142,"close":8314,"volume":21769,"rsi_14":56.1,"sma_20":8667.0,"sma_60":8581.83,"sma_120":8653.67},{"date":"2026-05-13","open":8276,"high":8276,"low":8095,"close":8095,"volume":38793,"rsi_14":50.36,"sma_20":8671.5,"sma_60":8580.67,"sma_120":8649.0},{"date":"2026-05-14","open":7923,"high":7932,"low":7292,"close":7292,"volume":250492,"rsi_14":27.62,"sma_20":8634.5,"sma_60":8563.0,"sma_120":8637.58},{"date":"2026-05-15","open":7359,"high":7378,"low":7206,"close":7244,"volume":131926,"rsi_14":25.59,"sma_20":8594.0,"sma_60":8543.83,"sma_120":8625.58},{"date":"2026-05-18","open":7273,"high":7273,"low":7091,"close":7168,"volume":115503,"rsi_14":22.17,"sma_20":8545.0,"sma_60":8524.83,"sma_120":8613.25},{"date":"2026-05-19","open":7168,"high":7215,"low":6910,"close":6977,"volume":122612,"rsi_14":16.67,"sma_20":8480.5,"sma_60":8501.17,"sma_120":8599.08},{"date":"2026-05-20","open":6977,"high":7005,"low":6738,"close":6881,"volume":110419,"rsi_14":11.76,"sma_20":8413.0,"sma_60":8476.17,"sma_120":8583.33},{"date":"2026-05-21","open":6977,"high":7034,"low":6776,"close":7034,"volume":153239,"rsi_14":17.72,"sma_20":8358.0,"sma_60":8453.5,"sma_120":8570.83},{"date":"2026-05-22","open":7034,"high":7158,"low":6881,"close":7158,"volume":70327,"rsi_14":18.75,"sma_20":8304.0,"sma_60":8434.17,"sma_120":8559.25},{"date":"2026-05-26","open":7158,"high":7559,"low":6929,"close":7005,"volume":43849,"rsi_14":17.58,"sma_20":8240.0,"sma_60":8410.67,"sma_120":8543.67},{"date":"2026-05-27","open":7235,"high":7235,"low":6833,"close":6881,"volume":43568,"rsi_14":18.75,"sma_20":8166.0,"sma_60":8384.33,"sma_120":8528.33},{"date":"2026-05-28","open":6881,"high":6957,"low":6776,"close":6910,"volume":30708,"rsi_14":18.07,"sma_20":8088.5,"sma_60":8358.33,"sma_120":8514.83},{"date":"2026-05-29","open":6977,"high":6977,"low":6747,"close":6833,"volume":40251,"rsi_14":13.62,"sma_20":8001.5,"sma_60":8334.33,"sma_120":8501.17},{"date":"2026-06-01","open":6833,"high":6996,"low":6747,"close":6900,"volume":39281,"rsi_14":17.18,"sma_20":7918.0,"sma_60":8318.5,"sma_120":8487.5},{"date":"2026-06-02","open":6900,"high":7053,"low":6833,"close":7043,"volume":37083,"rsi_14":22.41,"sma_20":7837.0,"sma_60":8298.33,"sma_120":8474.75},{"date":"2026-06-04","open":7043,"high":7129,"low":6948,"close":7072,"volume":25340,"rsi_14":25.79,"sma_20":7757.5,"sma_60":8280.0,"sma_120":8463.08},{"date":"2026-06-05","open":7072,"high":7158,"low":6977,"close":7072,"volume":26837,"rsi_14":41.61,"sma_20":7692.5,"sma_60":8263.0,"sma_120":8451.83},{"date":"2026-06-08","open":6977,"high":7129,"low":6833,"close":6852,"volume":61191,"rsi_14":36.77,"sma_20":7613.5,"sma_60":8241.67,"sma_120":8438.92},{"date":"2026-06-09","open":6977,"high":7091,"low":6871,"close":7072,"volume":18365,"rsi_14":47.06,"sma_20":7540.5,"sma_60":8221.17,"sma_120":8427.92},{"date":"2026-06-10","open":7072,"high":7072,"low":6881,"close":7015,"volume":16199,"rsi_14":51.28,"sma_20":7472.0,"sma_60":8198.5,"sma_120":8416.33},{"date":"2026-06-11","open":7015,"high":7120,"low":6967,"close":7110,"volume":24643,"rsi_14":57.69,"sma_20":7409.0,"sma_60":8176.5,"sma_120":8405.25},{"date":"2026-06-12","open":7158,"high":7263,"low":7110,"close":7149,"volume":35715,"rsi_14":54.17,"sma_20":7359.5,"sma_60":8155.17,"sma_120":8394.08},{"date":"2026-06-15","open":7149,"high":7206,"low":6881,"close":6919,"volume":100698,"rsi_14":41.94,"sma_20":7340.0,"sma_60":8129.67,"sma_120":8382.67},{"date":"2026-06-16","open":6919,"high":7034,"low":6919,"close":6938,"volume":31249,"rsi_14":47.52,"sma_20":7324.0,"sma_60":8104.5,"sma_120":8370.58},{"date":"2026-06-17","open":7072,"high":7072,"low":6881,"close":6881,"volume":30380,"rsi_14":39.8,"sma_20":7293.0,"sma_60":7938.33,"sma_120":8287.75},{"date":"2026-06-18","open":6948,"high":6948,"low":6776,"close":6776,"volume":48574,"rsi_14":45.07,"sma_20":7298.5,"sma_60":8052.5,"sma_120":8344.0},{"date":"2026-06-19","open":6785,"high":6814,"low":6623,"close":6747,"volume":37096,"rsi_14":46.72,"sma_20":7291.5,"sma_60":8026.67,"sma_120":8329.67},{"date":"2026-06-22","open":6871,"high":6871,"low":6537,"close":6546,"volume":38413,"rsi_14":37.75,"sma_20":7266.0,"sma_60":7995.33,"sma_120":8313.5},{"date":"2026-06-23","open":6623,"high":6642,"low":6413,"close":6460,"volume":35533,"rsi_14":28.97,"sma_20":7229.5,"sma_60":7963.67,"sma_120":8298.83},{"date":"2026-06-24","open":6757,"high":6757,"low":6374,"close":6518,"volume":26926,"rsi_14":30.41,"sma_20":7204.0,"sma_60":7933.0,"sma_120":8284.33},{"date":"2026-06-25","open":6785,"high":6785,"low":6441,"close":6527,"volume":22869,"rsi_14":30.87,"sma_20":7185.5,"sma_60":7902.5,"sma_120":8269.83},{"date":"2026-06-26","open":6738,"high":6738,"low":6355,"close":6690,"volume":37787,"rsi_14":44.06,"sma_20":7174.0,"sma_60":7882.83,"sma_120":8257.17},{"date":"2026-06-29","open":6671,"high":6690,"low":6451,"close":6632,"volume":22397,"rsi_14":31.75,"sma_20":7163.5,"sma_60":7863.17,"sma_120":8244.42},{"date":"2026-06-30","open":6804,"high":6804,"low":6546,"close":6566,"volume":16321,"rsi_14":31.5,"sma_20":7146.0,"sma_60":7841.17,"sma_120":8229.5},{"date":"2026-07-01","open":6690,"high":6690,"low":6546,"close":6690,"volume":13662,"rsi_14":33.08,"sma_20":7127.5,"sma_60":7823.0,"sma_120":8216.92},{"date":"2026-07-02","open":6776,"high":6785,"low":6613,"close":6728,"volume":16694,"rsi_14":33.08,"sma_20":7109.5,"sma_60":7802.67,"sma_120":8204.67},{"date":"2026-07-03","open":6728,"high":6738,"low":6585,"close":6652,"volume":48007,"rsi_14":37.72,"sma_20":7087.5,"sma_60":7782.0,"sma_120":8190.25},{"date":"2026-07-06","open":6776,"high":6776,"low":6585,"close":6613,"volume":25106,"rsi_14":35.34,"sma_20":7075.0,"sma_60":7760.83,"sma_120":8175.5},{"date":"2026-07-07","open":6594,"high":6632,"low":6288,"close":6403,"volume":130441,"rsi_14":31.06,"sma_20":7040.0,"sma_60":7735.67,"sma_120":8156.5},{"date":"2026-07-08","open":6413,"high":6413,"low":6059,"close":6107,"volume":100668,"rsi_14":26.97,"sma_20":6992.5,"sma_60":7704.83,"sma_120":8133.92},{"date":"2026-07-09","open":6136,"high":6136,"low":5725,"close":5791,"volume":162917,"rsi_14":22.53,"sma_20":6923.5,"sma_60":7666.5,"sma_120":8108.92},{"date":"2026-07-10","open":5916,"high":5973,"low":5811,"close":5925,"volume":216707,"rsi_14":31.43,"sma_20":6859.5,"sma_60":7630.17,"sma_120":8086.0},{"date":"2026-07-13","open":5925,"high":5983,"low":5791,"close":5801,"volume":186588,"rsi_14":30.73,"sma_20":6801.0,"sma_60":7591.83,"sma_120":8062.33},{"date":"2026-07-14","open":5820,"high":5820,"low":5696,"close":5734,"volume":124748,"rsi_14":27.22,"sma_20":6738.0,"sma_60":7552.0,"sma_120":8039.92},{"date":"2026-07-15","open":5868,"high":5868,"low":5705,"close":5715,"volume":69023,"rsi_14":26.52,"sma_20":6677.0,"sma_60":7510.33,"sma_120":8018.25},{"date":"2026-07-16","open":5734,"high":5734,"low":5581,"close":5610,"volume":170359,"rsi_14":17.71,"sma_20":6616.0,"sma_60":7465.0,"sma_120":7994.75},{"date":"2026-07-20","open":5572,"high":5639,"low":5495,"close":5543,"volume":129123,"rsi_14":17.61,"sma_20":6553.0,"sma_60":7419.17,"sma_120":7970.92},{"date":"2026-07-21","open":5696,"high":5696,"low":5524,"close":5543,"volume":122182,"rsi_14":18.34,"sma_20":6500.5,"sma_60":7374.83,"sma_120":7947.17},{"date":"2026-07-22","open":5543,"high":5725,"low":5543,"close":5639,"volume":218729,"rsi_14":16.87,"sma_20":6457.5,"sma_60":7330.33,"sma_120":7922.67},{"date":"2026-07-23","open":5705,"high":5763,"low":5553,"close":5648,"volume":484652,"rsi_14":15.34,"sma_20":6412.0,"sma_60":7285.33,"sma_120":7898.08},{"date":"2026-07-24","open":5619,"high":6011,"low":5543,"close":5677,"volume":380113,"rsi_14":17.72,"sma_20":6367.5,"sma_60":7239.67,"sma_120":7873.5},{"date":"2026-07-27","open":5753,"high":5973,"low":5725,"close":5954,"volume":54017,"rsi_14":31.15,"sma_20":6329.0,"sma_60":7197.17,"sma_120":7852.08},{"date":"2026-07-28","open":6011,"high":6011,"low":5839,"close":5877,"volume":51911,"rsi_14":33.73,"sma_20":6289.5,"sma_60":7151.5,"sma_120":7829.58},{"date":"2026-07-29","open":6002,"high":6069,"low":5887,"close":6021,"volume":85643,"rsi_14":47.06,"sma_20":6261.0,"sma_60":7108.33,"sma_120":7812.5},{"date":"2026-07-30","open":6088,"high":6212,"low":5916,"close":6164,"volume":42578,"rsi_14":64.44,"sma_20":6233.5,"sma_60":7066.0,"sma_120":7797.75},{"date":"2026-07-31","open":6212,"high":6212,"low":6088,"close":6155,"volume":45963,"rsi_14":59.84,"sma_20":6203.5,"sma_60":7023.5,"sma_120":7783.58},{"date":"2026-08-03","open":6250,"high":6298,"low":6136,"close":6202,"volume":49036,"rsi_14":68.42,"sma_20":6180.0,"sma_60":6986.67,"sma_120":7769.58},{"date":"2026-08-04","open":6222,"high":6336,"low":6193,"close":6269,"volume":50897,"rsi_14":74.56,"sma_20":6162.0,"sma_60":6950.17,"sma_120":7756.17},{"date":"2026-08-05","open":6298,"high":6298,"low":6212,"close":6269,"volume":59461,"rsi_14":75.89,"sma_20":6155.0,"sma_60":6911.83,"sma_120":7741.25},{"date":"2026-08-06","open":6298,"high":6374,"low":6269,"close":6355,"volume":26516,"rsi_14":85.45,"sma_20":6168.0,"sma_60":6877.5,"sma_120":7727.08},{"date":"2026-08-07","open":6403,"high":6441,"low":6250,"close":6327,"volume":38866,"rsi_14":88.68,"sma_20":6196.0,"sma_60":6842.83,"sma_120":7712.33},{"date":"2026-08-10","open":6327,"high":6355,"low":6241,"close":6336,"volume":76117,"rsi_14":88.79,"sma_20":6217.5,"sma_60":6812.17,"sma_120":7696.42},{"date":"2026-08-11","open":6327,"high":6546,"low":6298,"close":6441,"volume":77270,"rsi_14":88.89,"sma_20":6251.0,"sma_60":6797.33,"sma_120":7680.17},{"date":"2026-08-12","open":6422,"high":6470,"low":6317,"close":6394,"volume":90502,"rsi_14":84.82,"sma_20":6285.5,"sma_60":6782.5,"sma_120":7663.17},{"date":"2026-08-13","open":6441,"high":6690,"low":6441,"close":6546,"volume":92886,"rsi_14":86.4,"sma_20":6329.0,"sma_60":6771.67,"sma_120":7648.25},{"date":"2026-08-14","open":6594,"high":6661,"low":6546,"close":6623,"volume":31474,"rsi_14":83.65,"sma_20":6382.0,"sma_60":6765.5,"sma_120":7633.33},{"date":"2026-08-18","open":6623,"high":6623,"low":6432,"close":6470,"volume":76799,"rsi_14":77.68,"sma_20":6430.5,"sma_60":6758.33,"sma_120":7617.25},{"date":"2026-08-19","open":6499,"high":6499,"low":6403,"close":6460,"volume":26902,"rsi_14":73.47,"sma_20":6478.5,"sma_60":6748.33,"sma_120":7600.92},{"date":"2026-08-20","open":6460,"high":6489,"low":6365,"close":6403,"volume":66773,"rsi_14":64.04,"sma_20":6518.5,"sma_60":6735.17,"sma_120":7584.67},{"date":"2026-08-21","open":6432,"high":6432,"low":6336,"close":6422,"volume":30528,"rsi_14":65.56,"sma_20":6559.0,"sma_60":6725.0,"sma_120":7567.83},{"date":"2026-08-24","open":6374,"high":6413,"low":6317,"close":6413,"volume":40042,"rsi_14":62.79,"sma_20":6597.5,"sma_60":6716.83,"sma_120":7550.58},{"date":"2026-08-25","open":6374,"high":6499,"low":6374,"close":6470,"volume":69806,"rsi_14":62.35,"sma_20":6624.5,"sma_60":6709.17,"sma_120":7533.75},{"date":"2026-08-26","open":6550,"high":6550,"low":6400,"close":6470,"volume":115052,"rsi_14":46.09,"sma_20":6640.5,"sma_60":6697.83,"sma_120":7516.08},{"date":"2026-08-27","open":6470,"high":6500,"low":6310,"close":6330,"volume":85539,"rsi_14":36.67,"sma_20":6642.0,"sma_60":6683.0,"sma_120":7500.75},{"date":"2026-08-28","open":6390,"high":6430,"low":6310,"close":6410,"volume":25365,"rsi_14":41.6,"sma_20":6640.0,"sma_60":6667.0,"sma_120":7482.67},{"date":"2026-08-31","open":6450,"high":6450,"low":6350,"close":6430,"volume":18502,"rsi_14":42.06,"sma_20":6639.5,"sma_60":6650.83,"sma_120":7465.42},{"date":"2026-09-01","open":6440,"high":6520,"low":6420,"close":6520,"volume":47520,"rsi_14":41.13,"sma_20":6641.0,"sma_60":6636.17,"sma_120":7449.58},{"date":"2026-09-02","open":6520,"high":6530,"low":6440,"close":6490,"volume":21458,"rsi_14":41.8,"sma_20":6637.5,"sma_60":6624.83,"sma_120":7433.25},{"date":"2026-09-03","open":6520,"high":6550,"low":6450,"close":6490,"volume":37635,"rsi_14":33.02,"sma_20":6634.0,"sma_60":6609.67,"sma_120":7415.42},{"date":"2026-09-04","open":6540,"high":6580,"low":6520,"close":6580,"volume":35885,"rsi_14":33.64,"sma_20":6630.5,"sma_60":6597.0,"sma_120":7397.75},{"date":"2026-09-07","open":6580,"high":6590,"low":6520,"close":6560,"volume":21614,"rsi_14":38.71,"sma_20":6627.5,"sma_60":6582.33,"sma_120":7379.42},{"date":"2026-09-08","open":6570,"high":6570,"low":6200,"close":6260,"volume":223391,"rsi_14":29.51,"sma_20":6609.0,"sma_60":6562.0,"sma_120":7358.58},{"date":"2026-09-09","open":6290,"high":6300,"low":6100,"close":6120,"volume":183185,"rsi_14":27.69,"sma_20":6578.0,"sma_60":6543.33,"sma_120":7336.5},{"date":"2026-09-10","open":6160,"high":6160,"low":5990,"close":6050,"volume":340346,"rsi_14":25.19,"sma_20":6546.0,"sma_60":6523.17,"sma_120":7313.83},{"date":"2026-09-11","open":6040,"high":6270,"low":6020,"close":6160,"volume":648885,"rsi_14":31.03,"sma_20":6511.5,"sma_60":6505.83,"sma_120":7292.67},{"date":"2026-09-14","open":6160,"high":6370,"low":6120,"close":6320,"volume":186732,"rsi_14":35.48,"sma_20":6481.0,"sma_60":6493.0,"sma_120":7272.75},{"date":"2026-09-15","open":6320,"high":6370,"low":6240,"close":6370,"volume":43769,"rsi_14":46.15,"sma_20":6461.0,"sma_60":6481.5,"sma_120":7254.08},{"date":"2026-09-16","open":6320,"high":6380,"low":6210,"close":6340,"volume":50737,"rsi_14":50.42,"sma_20":6440.0,"sma_60":6473.0,"sma_120":7234.17},{"date":"2026-09-17","open":6350,"high":6350,"low":6250,"close":6320,"volume":29667,"rsi_14":46.02,"sma_20":6421.0,"sma_60":6465.67,"sma_120":7214.67},{"date":"2026-09-18","open":6330,"high":6340,"low":6270,"close":6330,"volume":16835,"rsi_14":45.54,"sma_20":6401.5,"sma_60":6457.5,"sma_120":7195.25},{"date":"2026-09-21","open":6350,"high":6350,"low":6260,"close":6320,"volume":20272,"rsi_14":40.38,"sma_20":6382.0,"sma_60":6449.0,"sma_120":7175.75},{"date":"2026-09-22","open":6340,"high":6350,"low":6300,"close":6310,"volume":10511,"rsi_14":41.18,"sma_20":6359.0,"sma_60":6437.5,"sma_120":7160.17},{"date":"2026-09-23","open":6350,"high":6350,"low":6280,"close":6330,"volume":16596,"rsi_14":42.31,"sma_20":6352.0,"sma_60":6427.33,"sma_120":7145.25},{"date":"2026-09-28","open":6320,"high":6340,"low":6110,"close":6150,"volume":143196,"rsi_14":30.97,"sma_20":6343.0,"sma_60":6415.33,"sma_120":7128.25},{"date":"2026-09-29","open":6180,"high":6180,"low":5990,"close":6050,"volume":358101,"rsi_14":28.93,"sma_20":6325.0,"sma_60":6399.5,"sma_120":7111.25},{"date":"2026-09-30","open":6030,"high":6080,"low":5970,"close":6030,"volume":227751,"rsi_14":37.63,"sma_20":6305.0,"sma_60":6382.67,"sma_120":7092.67},{"date":"2026-10-01","open":6050,"high":6130,"low":6000,"close":6120,"volume":197346,"rsi_14":50.0,"sma_20":6285.0,"sma_60":6368.67,"sma_120":7075.33},{"date":"2026-10-02","open":6120,"high":6180,"low":6080,"close":6150,"volume":259266,"rsi_14":55.95,"sma_20":6268.0,"sma_60":6355.83,"sma_120":7058.33},{"date":"2026-10-06","open":6150,"high":6200,"low":6040,"close":6180,"volume":577660,"rsi_14":51.32,"sma_20":6252.5,"sma_60":6347.17,"sma_120":7041.42},{"date":"2026-10-07","open":6180,"high":6450,"low":6150,"close":6390,"volume":131010,"rsi_14":54.32,"sma_20":6243.0,"sma_60":6347.17,"sma_120":7026.0},{"date":"2026-10-08","open":6400,"high":6460,"low":6320,"close":6390,"volume":27031,"rsi_14":51.32,"sma_20":6234.5,"sma_60":6352.67,"sma_120":7009.58},{"date":"2026-10-12","open":6410,"high":6520,"low":6370,"close":6480,"volume":68087,"rsi_14":58.54,"sma_20":6245.5,"sma_60":6357.33,"sma_120":6993.75},{"date":"2026-10-13","open":6480,"high":6480,"low":6350,"close":6460,"volume":66892,"rsi_14":58.54,"sma_20":6262.5,"sma_60":6363.83,"sma_120":6977.83},{"date":"2026-10-14","open":6460,"high":6490,"low":6390,"close":6450,"volume":49802,"rsi_14":57.32,"sma_20":6282.5,"sma_60":6371.33,"sma_120":6961.67},{"date":"2026-10-15","open":6390,"high":6390,"low":6280,"close":6300,"volume":66944,"rsi_14":48.96,"sma_20":6289.5,"sma_60":6376.67,"sma_120":6943.5},{"date":"2026-10-16","open":6360,"high":6440,"low":6340,"close":6420,"volume":33002,"rsi_14":55.14,"sma_20":6294.5,"sma_60":6385.83,"sma_120":6925.42},{"date":"2026-10-19","open":6400,"high":6450,"low":6330,"close":6440,"volume":25935,"rsi_14":55.14,"sma_20":6298.0,"sma_60":6396.5,"sma_120":6907.83},{"date":"2026-10-20","open":6450,"high":6460,"low":6340,"close":6400,"volume":45875,"rsi_14":63.44,"sma_20":6301.0,"sma_60":6406.5,"sma_120":6890.67},{"date":"2026-10-21","open":6380,"high":6620,"low":6300,"close":6340,"volume":32289,"rsi_14":66.29,"sma_20":6302.0,"sma_60":6413.83,"sma_120":6872.08},{"date":"2026-10-22","open":6380,"high":6410,"low":6270,"close":6350,"volume":38558,"rsi_14":68.18,"sma_20":6303.0,"sma_60":6421.17,"sma_120":6853.25},{"date":"2026-10-23","open":6280,"high":6280,"low":6160,"close":6230,"volume":44994}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.39,"pbr":0.49,"ttm_eps":null,"close":5423.73},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.54,"pbr":0.5,"ttm_eps":null,"close":5527.5337},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.92,"pbr":0.44,"ttm_eps":null,"close":5484.2822},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.52,"pbr":0.54,"ttm_eps":null,"close":6239.7319},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.88,"pbr":0.64,"ttm_eps":null,"close":7279.6875},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.15,"pbr":0.7,"ttm_eps":null,"close":8063.6357},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.4,"pbr":0.61,"ttm_eps":null,"close":7936.792},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.3,"pbr":0.64,"ttm_eps":null,"close":7760.1772},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.75,"pbr":0.53,"ttm_eps":null,"close":6565.5688}],"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":"HS애드","phase":"above-fold","symbol_resolved":true}