{"status":"ok","report":{"price_analysis":{"current":2980.0,"change_1d":-2.3,"change_7d":-7.7,"change_30d":-5.5,"high_30d":3300.0,"low_30d":2805.0,"position_in_range":35.0,"support":2854.5,"resistance":3250.5},"summary":"YG PLUS(037270)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1897.33억. 현재가 2,980원, 전일 대비 -2.3%, 30일 -5.5%. PER 9.0배 / ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.68만, 기관 순매수 2.15만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.0배입니다. ROE 1.4%입니다. 시가총액 1897.33억. 매출 2442.89억, 영업이익 294.59억.","grade":"C","comment":"PER 9.01배, ROE 1.36%","per":9.01,"pbr":0.94,"roe":1.36,"eps":330.89,"revenue":244289315102.0,"operating_income":29459241348.0,"net_income":21841630683.0,"market_cap":189733116380,"profit_margin":8.94,"roa":0.92,"operating_margin":12.06,"gross_margin":23.06,"debt_ratio":0.48856692248811856,"total_assets":300135806865.0,"total_equity":201627352006.0,"total_debt":98508454859.0,"dividend_yield":0.58,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.8로 중립 구간입니다. MACD(-30.03)가 시그널선(-35.59)을 상회합니다(골든크로스). 현재가가 SMA20(3067)과 SMA60(3185) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2900~3233 (현재 위치 24%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 45","rsi_14":44.84304932735426,"macd":-30.03315650094646,"macd_signal":-35.59339668668931,"sma_20":3066.75,"sma_60":3185.25,"bb_upper":3233.3115501849093,"bb_lower":2900.1884498150907,"atr_14":162.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5.68만, 기관 순매수 2.15만. 30일 누적: 외국인 6.13만, 기관 2.69만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":56770.0,"institutional_flow":21453.0,"data":[{"date":"2026-10-23","foreign_net":-1701.0,"institution_net":3212.0,"retail_net":-1511.0},{"date":"2026-10-22","foreign_net":-3673.0,"institution_net":2371.0,"retail_net":1302.0},{"date":"2026-10-21","foreign_net":-707.0,"institution_net":1621.0,"retail_net":-914.0},{"date":"2026-10-20","foreign_net":13259.0,"institution_net":-3362.0,"retail_net":-9897.0},{"date":"2026-10-19","foreign_net":49592.0,"institution_net":17611.0,"retail_net":-67203.0},{"date":"2026-10-16","foreign_net":165173.0,"institution_net":2974.0,"retail_net":-168147.0},{"date":"2026-10-15","foreign_net":12203.0,"institution_net":-5728.0,"retail_net":-6475.0},{"date":"2026-10-14","foreign_net":24961.0,"institution_net":1236.0,"retail_net":-26197.0},{"date":"2026-10-13","foreign_net":31716.0,"institution_net":-2398.0,"retail_net":-29318.0},{"date":"2026-10-12","foreign_net":-59951.0,"institution_net":-358.0,"retail_net":60309.0},{"date":"2026-10-08","foreign_net":-32288.0,"institution_net":-535.0,"retail_net":32823.0},{"date":"2026-10-07","foreign_net":-14590.0,"institution_net":-1198.0,"retail_net":15788.0},{"date":"2026-10-06","foreign_net":-13343.0,"institution_net":499.0,"retail_net":12844.0},{"date":"2026-10-02","foreign_net":20846.0,"institution_net":-599.0,"retail_net":-20247.0},{"date":"2026-10-01","foreign_net":-6786.0,"institution_net":7875.0,"retail_net":-1089.0},{"date":"2026-09-30","foreign_net":-19960.0,"institution_net":904.0,"retail_net":19056.0},{"date":"2026-09-29","foreign_net":-4579.0,"institution_net":341.0,"retail_net":4238.0},{"date":"2026-09-28","foreign_net":21953.0,"institution_net":539.0,"retail_net":-22492.0},{"date":"2026-09-23","foreign_net":-21748.0,"institution_net":2169.0,"retail_net":19579.0},{"date":"2026-09-22","foreign_net":-15149.0,"institution_net":1675.0,"retail_net":13474.0},{"date":"2026-09-21","foreign_net":255.0,"institution_net":1973.0,"retail_net":-2228.0},{"date":"2026-09-18","foreign_net":-7437.0,"institution_net":1459.0,"retail_net":5978.0},{"date":"2026-09-17","foreign_net":-35842.0,"institution_net":3709.0,"retail_net":32133.0},{"date":"2026-09-16","foreign_net":-32969.0,"institution_net":-1597.0,"retail_net":34566.0},{"date":"2026-09-15","foreign_net":-11139.0,"institution_net":-1070.0,"retail_net":12209.0},{"date":"2026-09-14","foreign_net":19608.0,"institution_net":914.0,"retail_net":-20522.0},{"date":"2026-09-11","foreign_net":20723.0,"institution_net":-2637.0,"retail_net":-18086.0},{"date":"2026-09-10","foreign_net":-9439.0,"institution_net":-1681.0,"retail_net":11120.0},{"date":"2026-09-09","foreign_net":-41744.0,"institution_net":1502.0,"retail_net":40242.0},{"date":"2026-09-08","foreign_net":14041.0,"institution_net":-4480.0,"retail_net":-9561.0}],"periods":{"d1":{"foreign_net":-1701.0,"institution_net":3212.0,"retail_net":-1511.0},"d3":{"foreign_net":-6081.0,"institution_net":7204.0,"retail_net":-1123.0},"d7":{"foreign_net":234146.0,"institution_net":18699.0,"retail_net":-252845.0},"d14":{"foreign_net":191497.0,"institution_net":15346.0,"retail_net":-206843.0},"d30":{"foreign_net":61285.0,"institution_net":26941.0,"retail_net":-88226.0}}},"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 9.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":53,"summary":"매출 +16.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.2,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-9.7,"unit":"%","percentile":38,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.8,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.5,"unit":"%","percentile":40,"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":66,"summary":"유동비율 2.0x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":140.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +16.2%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"C","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.49,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.94,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.01,"current_pbr":0.94,"per_5y_high":356.68,"per_5y_low":9.99,"per_5y_avg":72.2,"per_percentile":0.0,"pbr_5y_high":5.42,"pbr_5y_low":1.8,"pbr_5y_avg":3.1,"pbr_percentile":0.0,"per_5y_median":29.72,"pbr_5y_median":2.84,"history":[{"quarter":"2024-Q2","per":29.72,"pbr":2.25},{"quarter":"2024-Q3","per":356.68,"pbr":1.8},{"quarter":"2024-Q4","per":114.67,"pbr":2.34},{"quarter":"2025-Q1","per":35.0,"pbr":3.11},{"quarter":"2025-Q2","per":49.66,"pbr":5.42},{"quarter":"2025-Q3","per":20.78,"pbr":4.26},{"quarter":"2025-Q4","per":19.5,"pbr":4.11},{"quarter":"2026-Q1","per":13.82,"pbr":2.84},{"quarter":"2026-Q2","per":9.99,"pbr":1.8},{"quarter":"현재","per":9.01,"pbr":0.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3467.8325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2746.4041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3597.1921,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4965.4189,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8886.0098,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7463.0542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7234.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3305.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.72,"eps":116.69,"close":3467.83,"source":"reported"},{"date":"2024-07","per":27.07,"eps":116.69,"close":3159.36,"source":"reported"},{"date":"2024-08","per":23.41,"eps":116.69,"close":2731.48,"source":"reported"},{"date":"2024-09","per":356.68,"eps":7.7,"close":2746.4,"source":"reported"},{"date":"2024-10","per":737.91,"eps":7.7,"close":5681.87,"source":"reported"},{"date":"2024-11","per":626.77,"eps":7.7,"close":4826.11,"source":"reported"},{"date":"2024-12","per":114.67,"eps":31.37,"close":3597.19,"source":"reported"},{"date":"2025-01","per":127.04,"eps":31.37,"close":3985.27,"source":"reported"},{"date":"2025-02","per":183.03,"eps":31.37,"close":5741.58,"source":"reported"},{"date":"2025-03","per":35.0,"eps":141.87,"close":4965.42,"source":"reported"},{"date":"2025-04","per":38.23,"eps":141.87,"close":5423.15,"source":"reported"},{"date":"2025-05","per":43.49,"eps":141.87,"close":6169.46,"source":"reported"},{"date":"2025-06","per":49.66,"eps":178.93,"close":8886.01,"source":"reported"},{"date":"2025-07","per":47.77,"eps":178.93,"close":8547.68,"source":"reported"},{"date":"2025-08","per":48.77,"eps":178.93,"close":8726.8,"source":"reported"},{"date":"2025-09","per":20.78,"eps":359.12,"close":7463.05,"source":"reported"},{"date":"2025-10","per":19.7,"eps":359.12,"close":7074.98,"source":"reported"},{"date":"2025-11","per":17.76,"eps":359.12,"close":6378.42,"source":"reported"},{"date":"2025-12","per":19.5,"eps":370.96,"close":7234.19,"source":"reported"},{"date":"2026-01","per":19.18,"eps":370.96,"close":7114.78,"source":"reported"},{"date":"2026-02","per":18.7,"eps":370.96,"close":6935.66,"source":"reported"},{"date":"2026-03","per":13.82,"eps":371.19,"close":5130.0,"source":"reported"},{"date":"2026-04","per":13.77,"eps":371.19,"close":5110.0,"source":"reported"},{"date":"2026-05","per":10.43,"eps":371.19,"close":3870.0,"source":"reported"},{"date":"2026-06","per":9.99,"eps":330.89,"close":3305.0,"source":"reported"},{"date":"2026-07","per":9.58,"eps":330.89,"close":3170.0,"source":"reported"},{"date":"2026-08","per":9.73,"eps":330.89,"close":3220.0,"source":"reported"},{"date":"2026-09","per":9.37,"eps":330.89,"close":3100.0,"source":"reported"},{"date":"2026-10","per":8.99,"eps":330.89,"close":2975.0,"source":"reported"}],"trailing_per_history_meta":{"avg":92.78,"std":175.66,"upper_1sd":268.43,"lower_1sd":0.0,"current":8.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.58,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 5%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":19.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.58,"summary":"배당수익률 0.58%","metrics":[{"name":"배당수익률","value":0.58,"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":"9.0배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:33.436080+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013635228879652146,"dividend_yield":null,"eps":31.0,"revenue":62117127350.0,"operating_income":4759710482.0,"net_income":2749235093.0,"market_cap":null,"profit_margin":0.04425888978267441,"operating_margin":0.07662476816066092,"roa":0.009159970353809187,"gross_margin":0.23055805907289756,"total_equity":201627352006.0,"total_assets":300135806865.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.56,"pbr":1.73,"roe":0.03507074207506495,"dividend_yield":0.58,"eps":109.53,"revenue":53457979837.0,"operating_income":5273687917.0,"net_income":6973298910.0,"market_cap":327200000000.0,"profit_margin":0.13044448988275373,"operating_margin":0.09865108881929559,"roa":0.023022034451264564,"gross_margin":0.22831214932204472,"total_equity":198835225530.0,"total_assets":302896728122.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008565007600787143,"dividend_yield":null,"eps":26.06,"revenue":58825289241.0,"operating_income":5357651850.0,"net_income":1659032541.0,"market_cap":null,"profit_margin":0.028202709453805607,"operating_margin":0.0910773566798857,"roa":0.006086981675464213,"gross_margin":0.2563664450201968,"total_equity":193698898860.0,"total_assets":272554219719.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05431738704251168,"dividend_yield":null,"eps":164.3,"revenue":69888918674.0,"operating_income":14068191099.0,"net_income":10460064139.0,"market_cap":null,"profit_margin":0.14966699066831238,"operating_margin":0.20129358653582421,"roa":0.03531325010200827,"gross_margin":0.24643198179008644,"total_equity":192573036159.0,"total_assets":296207913709.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02516734823269197,"dividend_yield":null,"eps":71.3,"revenue":48323423630.0,"operating_income":4190869645.0,"net_income":4539141860.0,"market_cap":null,"profit_margin":0.09393253869500305,"operating_margin":0.08672542899874829,"roa":0.018567257421488625,"gross_margin":0.22174814168894183,"total_equity":180358368233.0,"total_assets":244470239032.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03956329758412928,"dividend_yield":null,"eps":109.3,"revenue":59009773564.0,"operating_income":8718240221.0,"net_income":6958268498.0,"market_cap":null,"profit_margin":0.11791722078806653,"operating_margin":0.14774230935735572,"roa":0.027190143200583276,"gross_margin":0.22771580657611215,"total_equity":175876858677.0,"total_assets":255911432561.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005347531559201617,"dividend_yield":null,"eps":14.22,"revenue":54352200653.0,"operating_income":2043544170.0,"net_income":905051201.0,"market_cap":null,"profit_margin":0.016651601777416626,"operating_margin":0.037598186374210876,"roa":0.0038059042353388185,"gross_margin":0.18399815766149674,"total_equity":169246537581.0,"total_assets":237801884923.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.006029241740244154,"dividend_yield":null,"eps":-15.89,"revenue":40997753864.0,"operating_income":-1115139472.0,"net_income":-1011520167.0,"market_cap":null,"profit_margin":-0.0246725752429138,"operating_margin":-0.027200013827567284,"roa":-0.004209671477061775,"gross_margin":0.16156307999146927,"total_equity":167769051330.0,"total_assets":240284823296.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01287812225556933,"dividend_yield":null,"eps":34.24,"revenue":48092592302.0,"operating_income":370847665.0,"net_income":2179679307.0,"market_cap":null,"profit_margin":0.04532255806284235,"operating_margin":0.007711118225261019,"roa":0.008804291231921144,"gross_margin":0.1766635362811722,"total_equity":169254435060.0,"total_assets":247570105257.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0004583397955415718,"dividend_yield":null,"eps":-1.2,"revenue":41460347232.0,"operating_income":-2031642470.0,"net_income":-76569232.0,"market_cap":null,"profit_margin":-0.0018468063369450557,"operating_margin":-0.04900206114125195,"roa":-0.0003405297884135481,"gross_margin":0.15669940544988054,"total_equity":167057787137.0,"total_assets":224853256911.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0036058131723034036,"dividend_yield":null,"eps":-9.45,"revenue":49933330001.0,"operating_income":-1501628128.0,"net_income":-601812133.0,"market_cap":null,"profit_margin":-0.012052313214198767,"operating_margin":-0.03007266144617087,"roa":-0.002668386650364713,"gross_margin":0.16185519799777312,"total_equity":166900530960.0,"total_assets":225534081771.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03491386728535352,"dividend_yield":null,"eps":93.1,"revenue":59725061600.0,"operating_income":5166145151.0,"net_income":5926823537.0,"market_cap":null,"profit_margin":0.09923511802623239,"operating_margin":0.08649878313394657,"roa":0.023166200421098182,"gross_margin":0.19955902071434614,"total_equity":169755572723.0,"total_assets":255839258457.0}],"current_price":2980.0,"change_pct":-2.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2775.0},{"date":"2016-10-25","close":2720.0},{"date":"2016-10-26","close":2605.0},{"date":"2016-10-27","close":2605.0},{"date":"2016-10-28","close":2515.0},{"date":"2016-10-31","close":2415.0},{"date":"2016-11-01","close":2400.0},{"date":"2016-11-02","close":2280.0},{"date":"2016-11-03","close":2200.0},{"date":"2016-11-04","close":2200.0},{"date":"2016-11-07","close":2195.0},{"date":"2016-11-08","close":2215.0},{"date":"2016-11-09","close":2175.0},{"date":"2016-11-10","close":2225.0},{"date":"2016-11-11","close":2115.0},{"date":"2016-11-14","close":2155.0},{"date":"2016-11-15","close":2160.0},{"date":"2016-11-16","close":2175.0},{"date":"2016-11-17","close":2230.0},{"date":"2016-11-18","close":2175.0},{"date":"2016-11-21","close":2020.0},{"date":"2016-11-22","close":1990.0},{"date":"2016-11-23","close":1925.0},{"date":"2016-11-24","close":1830.0},{"date":"2016-11-25","close":1875.0},{"date":"2016-11-28","close":1985.0},{"date":"2016-11-29","close":1980.0},{"date":"2016-11-30","close":1965.0},{"date":"2016-12-01","close":1950.0},{"date":"2016-12-02","close":1940.0},{"date":"2016-12-05","close":1865.0},{"date":"2016-12-06","close":1865.0},{"date":"2016-12-07","close":1970.0},{"date":"2016-12-08","close":1940.0},{"date":"2016-12-09","close":2010.0},{"date":"2016-12-12","close":2060.0},{"date":"2016-12-13","close":2040.0},{"date":"2016-12-14","close":2045.0},{"date":"2016-12-15","close":2035.0},{"date":"2016-12-16","close":2055.0},{"date":"2016-12-19","close":2050.0},{"date":"2016-12-20","close":2060.0},{"date":"2016-12-21","close":2055.0},{"date":"2016-12-22","close":2075.0},{"date":"2016-12-23","close":2080.0},{"date":"2016-12-26","close":2085.0},{"date":"2016-12-27","close":2090.0},{"date":"2016-12-28","close":2115.0},{"date":"2016-12-29","close":2100.0},{"date":"2017-01-02","close":2125.0},{"date":"2017-01-03","close":2235.0},{"date":"2017-01-04","close":2290.0},{"date":"2017-01-05","close":2380.0},{"date":"2017-01-06","close":2510.0},{"date":"2017-01-09","close":2525.0},{"date":"2017-01-10","close":2530.0},{"date":"2017-01-11","close":2490.0},{"date":"2017-01-12","close":2485.0},{"date":"2017-01-13","close":2385.0},{"date":"2017-01-16","close":2325.0},{"date":"2017-01-17","close":2380.0},{"date":"2017-01-18","close":2435.0},{"date":"2017-01-19","close":2510.0},{"date":"2017-01-20","close":2475.0},{"date":"2017-01-23","close":2470.0},{"date":"2017-01-24","close":2400.0},{"date":"2017-01-25","close":2390.0},{"date":"2017-01-26","close":2425.0},{"date":"2017-01-31","close":2430.0},{"date":"2017-02-01","close":2375.0},{"date":"2017-02-02","close":2375.0},{"date":"2017-02-03","close":2445.0},{"date":"2017-02-06","close":2410.0},{"date":"2017-02-07","close":2385.0},{"date":"2017-02-08","close":2300.0},{"date":"2017-02-09","close":2230.0},{"date":"2017-02-10","close":2205.0},{"date":"2017-02-13","close":2290.0},{"date":"2017-02-14","close":2265.0},{"date":"2017-02-15","close":2240.0},{"date":"2017-02-16","close":2215.0},{"date":"2017-02-17","close":2200.0},{"date":"2017-02-20","close":2165.0},{"date":"2017-02-21","close":2135.0},{"date":"2017-02-22","close":2175.0},{"date":"2017-02-23","close":2075.0},{"date":"2017-02-24","close":2075.0},{"date":"2017-02-27","close":2010.0},{"date":"2017-02-28","close":2050.0},{"date":"2017-03-02","close":1980.0},{"date":"2017-03-03","close":1890.0},{"date":"2017-03-06","close":1890.0},{"date":"2017-03-07","close":1890.0},{"date":"2017-03-08","close":1880.0},{"date":"2017-03-09","close":1925.0},{"date":"2017-03-10","close":1925.0},{"date":"2017-03-13","close":1930.0},{"date":"2017-03-14","close":1920.0},{"date":"2017-03-15","close":1900.0},{"date":"2017-03-16","close":1940.0},{"date":"2017-03-17","close":2245.0},{"date":"2017-03-20","close":2680.0},{"date":"2017-03-21","close":2510.0},{"date":"2017-03-22","close":2450.0},{"date":"2017-03-23","close":2380.0},{"date":"2017-03-24","close":2385.0},{"date":"2017-03-27","close":2290.0},{"date":"2017-03-28","close":2325.0},{"date":"2017-03-29","close":2275.0},{"date":"2017-03-30","close":2400.0},{"date":"2017-03-31","close":2400.0},{"date":"2017-04-03","close":2450.0},{"date":"2017-04-04","close":2390.0},{"date":"2017-04-05","close":2340.0},{"date":"2017-04-06","close":2330.0},{"date":"2017-04-07","close":2340.0},{"date":"2017-04-10","close":2285.0},{"date":"2017-04-11","close":2275.0},{"date":"2017-04-12","close":2280.0},{"date":"2017-04-13","close":2335.0},{"date":"2017-04-14","close":2285.0},{"date":"2017-04-17","close":2405.0},{"date":"2017-04-18","close":2375.0},{"date":"2017-04-19","close":2300.0},{"date":"2017-04-20","close":2290.0},{"date":"2017-04-21","close":2355.0},{"date":"2017-04-24","close":2400.0},{"date":"2017-04-25","close":2415.0},{"date":"2017-04-26","close":2360.0},{"date":"2017-04-27","close":2335.0},{"date":"2017-04-28","close":2440.0},{"date":"2017-05-02","close":2400.0},{"date":"2017-05-04","close":2395.0},{"date":"2017-05-08","close":2400.0},{"date":"2017-05-10","close":2385.0},{"date":"2017-05-11","close":2375.0},{"date":"2017-05-12","close":2355.0},{"date":"2017-05-15","close":2390.0},{"date":"2017-05-16","close":2390.0},{"date":"2017-05-17","close":2475.0},{"date":"2017-05-18","close":2500.0},{"date":"2017-05-19","close":2525.0},{"date":"2017-05-22","close":2525.0},{"date":"2017-05-23","close":2480.0},{"date":"2017-05-24","close":2460.0},{"date":"2017-05-25","close":2420.0},{"date":"2017-05-26","close":2390.0},{"date":"2017-05-29","close":2330.0},{"date":"2017-05-30","close":2365.0},{"date":"2017-05-31","close":2355.0},{"date":"2017-06-01","close":2310.0},{"date":"2017-06-02","close":2310.0},{"date":"2017-06-05","close":2305.0},{"date":"2017-06-07","close":2280.0},{"date":"2017-06-08","close":2220.0},{"date":"2017-06-09","close":2255.0},{"date":"2017-06-12","close":2205.0},{"date":"2017-06-13","close":2200.0},{"date":"2017-06-14","close":2215.0},{"date":"2017-06-15","close":2185.0},{"date":"2017-06-16","close":2170.0},{"date":"2017-06-19","close":2115.0},{"date":"2017-06-20","close":2120.0},{"date":"2017-06-21","close":2100.0},{"date":"2017-06-22","close":2060.0},{"date":"2017-06-23","close":2095.0},{"date":"2017-06-26","close":2060.0},{"date":"2017-06-27","close":2075.0},{"date":"2017-06-28","close":2020.0},{"date":"2017-06-29","close":2025.0},{"date":"2017-06-30","close":2060.0},{"date":"2017-07-03","close":2070.0},{"date":"2017-07-04","close":2115.0},{"date":"2017-07-05","close":2095.0},{"date":"2017-07-06","close":2110.0},{"date":"2017-07-07","close":2070.0},{"date":"2017-07-10","close":2010.0},{"date":"2017-07-11","close":2000.0},{"date":"2017-07-12","close":2000.0},{"date":"2017-07-13","close":1995.0},{"date":"2017-07-14","close":1995.0},{"date":"2017-07-17","close":2000.0},{"date":"2017-07-18","close":2010.0},{"date":"2017-07-19","close":1990.0},{"date":"2017-07-20","close":2015.0},{"date":"2017-07-21","close":2000.0},{"date":"2017-07-24","close":2010.0},{"date":"2017-07-25","close":2015.0},{"date":"2017-07-26","close":2015.0},{"date":"2017-07-27","close":2035.0},{"date":"2017-07-28","close":2030.0},{"date":"2017-07-31","close":2005.0},{"date":"2017-08-01","close":2030.0},{"date":"2017-08-02","close":2040.0},{"date":"2017-08-03","close":2000.0},{"date":"2017-08-04","close":1970.0},{"date":"2017-08-07","close":1930.0},{"date":"2017-08-08","close":1945.0},{"date":"2017-08-09","close":1920.0},{"date":"2017-08-10","close":1900.0},{"date":"2017-08-11","close":1805.0},{"date":"2017-08-14","close":1845.0},{"date":"2017-08-16","close":1875.0},{"date":"2017-08-17","close":1920.0},{"date":"2017-08-18","close":1930.0},{"date":"2017-08-21","close":1935.0},{"date":"2017-08-22","close":1925.0},{"date":"2017-08-23","close":1955.0},{"date":"2017-08-24","close":1920.0},{"date":"2017-08-25","close":1930.0},{"date":"2017-08-28","close":1920.0},{"date":"2017-08-29","close":1920.0},{"date":"2017-08-30","close":1895.0},{"date":"2017-08-31","close":1895.0},{"date":"2017-09-01","close":1900.0},{"date":"2017-09-04","close":1880.0},{"date":"2017-09-05","close":1875.0},{"date":"2017-09-06","close":1875.0},{"date":"2017-09-07","close":1930.0},{"date":"2017-09-08","close":1925.0},{"date":"2017-09-11","close":1890.0},{"date":"2017-09-12","close":1910.0},{"date":"2017-09-13","close":1925.0},{"date":"2017-09-14","close":1905.0},{"date":"2017-09-15","close":1895.0},{"date":"2017-09-18","close":1885.0},{"date":"2017-09-19","close":1890.0},{"date":"2017-09-20","close":1840.0},{"date":"2017-09-21","close":1835.0},{"date":"2017-09-22","close":1835.0},{"date":"2017-09-25","close":1745.0},{"date":"2017-09-26","close":1745.0},{"date":"2017-09-27","close":1745.0},{"date":"2017-09-28","close":1805.0},{"date":"2017-09-29","close":1830.0},{"date":"2017-10-10","close":1830.0},{"date":"2017-10-11","close":1845.0},{"date":"2017-10-12","close":1820.0},{"date":"2017-10-13","close":1820.0},{"date":"2017-10-16","close":1840.0},{"date":"2017-10-17","close":1885.0},{"date":"2017-10-18","close":1965.0},{"date":"2017-10-19","close":1925.0},{"date":"2017-10-20","close":2145.0},{"date":"2017-10-23","close":2150.0},{"date":"2017-10-24","close":2065.0},{"date":"2017-10-25","close":2125.0},{"date":"2017-10-26","close":2180.0},{"date":"2017-10-27","close":2275.0},{"date":"2017-10-30","close":2280.0},{"date":"2017-10-31","close":2280.0},{"date":"2017-11-01","close":2275.0},{"date":"2017-11-02","close":2180.0},{"date":"2017-11-03","close":2210.0},{"date":"2017-11-06","close":2205.0},{"date":"2017-11-07","close":2135.0},{"date":"2017-11-08","close":2170.0},{"date":"2017-11-09","close":2135.0},{"date":"2017-11-10","close":2080.0},{"date":"2017-11-13","close":2225.0},{"date":"2017-11-14","close":2250.0},{"date":"2017-11-15","close":2250.0},{"date":"2017-11-16","close":2210.0},{"date":"2017-11-17","close":2170.0},{"date":"2017-11-20","close":2215.0},{"date":"2017-11-21","close":2175.0},{"date":"2017-11-22","close":2140.0},{"date":"2017-11-23","close":2205.0},{"date":"2017-11-24","close":2205.0},{"date":"2017-11-27","close":2175.0},{"date":"2017-11-28","close":2135.0},{"date":"2017-11-29","close":2130.0},{"date":"2017-11-30","close":2070.0},{"date":"2017-12-01","close":2115.0},{"date":"2017-12-04","close":2120.0},{"date":"2017-12-05","close":2065.0},{"date":"2017-12-06","close":2080.0},{"date":"2017-12-07","close":2020.0},{"date":"2017-12-08","close":2020.0},{"date":"2017-12-11","close":2050.0},{"date":"2017-12-12","close":1995.0},{"date":"2017-12-13","close":2025.0},{"date":"2017-12-14","close":2000.0},{"date":"2017-12-15","close":1970.0},{"date":"2017-12-18","close":2025.0},{"date":"2017-12-19","close":1975.0},{"date":"2017-12-20","close":1870.0},{"date":"2017-12-21","close":1870.0},{"date":"2017-12-22","close":1955.0},{"date":"2017-12-26","close":1930.0},{"date":"2017-12-27","close":2095.0},{"date":"2017-12-28","close":2000.0},{"date":"2018-01-02","close":1990.1478},{"date":"2018-01-03","close":2010.0493},{"date":"2018-01-04","close":1990.1478},{"date":"2018-01-05","close":1975.2217},{"date":"2018-01-08","close":1940.3942},{"date":"2018-01-09","close":1925.468},{"date":"2018-01-10","close":1925.468},{"date":"2018-01-11","close":1915.5173},{"date":"2018-01-12","close":1885.665},{"date":"2018-01-15","close":1890.6404},{"date":"2018-01-16","close":1885.665},{"date":"2018-01-17","close":1945.3695},{"date":"2018-01-18","close":1940.3942},{"date":"2018-01-19","close":1960.2957},{"date":"2018-01-22","close":1950.3448},{"date":"2018-01-23","close":1945.3695},{"date":"2018-01-24","close":1965.271},{"date":"2018-01-25","close":1975.2217},{"date":"2018-01-26","close":2010.0493},{"date":"2018-01-29","close":2064.7783},{"date":"2018-01-30","close":2034.9261},{"date":"2018-01-31","close":2034.9261},{"date":"2018-02-01","close":2044.877},{"date":"2018-02-02","close":2283.6946},{"date":"2018-02-05","close":2184.1873},{"date":"2018-02-06","close":2223.9902},{"date":"2018-02-07","close":2094.6306},{"date":"2018-02-08","close":2179.2119},{"date":"2018-02-09","close":2094.6306},{"date":"2018-02-12","close":2114.532},{"date":"2018-02-13","close":2084.6799},{"date":"2018-02-14","close":2099.606},{"date":"2018-02-19","close":2104.5813},{"date":"2018-02-20","close":2124.4829},{"date":"2018-02-21","close":2054.8276},{"date":"2018-02-22","close":2029.9508},{"date":"2018-02-23","close":2010.0493},{"date":"2018-02-26","close":1995.1232},{"date":"2018-02-27","close":1990.1478},{"date":"2018-02-28","close":1960.2957},{"date":"2018-03-02","close":1935.4188},{"date":"2018-03-05","close":1940.3942},{"date":"2018-03-06","close":1950.3448},{"date":"2018-03-07","close":1930.4434},{"date":"2018-03-08","close":1930.4434},{"date":"2018-03-09","close":1955.3202},{"date":"2018-03-12","close":1975.2217},{"date":"2018-03-13","close":1990.1478},{"date":"2018-03-14","close":1960.2957},{"date":"2018-03-15","close":1980.1971},{"date":"2018-03-16","close":2104.5813},{"date":"2018-03-19","close":2059.803},{"date":"2018-03-20","close":2094.6306},{"date":"2018-03-21","close":2099.606},{"date":"2018-03-22","close":2079.7046},{"date":"2018-03-23","close":2010.0493},{"date":"2018-03-26","close":2015.0247},{"date":"2018-03-27","close":2039.9015},{"date":"2018-03-28","close":2029.9508},{"date":"2018-03-29","close":2049.8523},{"date":"2018-03-30","close":2134.4336},{"date":"2018-04-02","close":2214.0396},{"date":"2018-04-03","close":2189.1626},{"date":"2018-04-04","close":2144.3843},{"date":"2018-04-05","close":2179.2119},{"date":"2018-04-06","close":2154.335},{"date":"2018-04-09","close":2204.0886},{"date":"2018-04-10","close":2263.7932},{"date":"2018-04-11","close":2547.3892},{"date":"2018-04-12","close":2477.7341},{"date":"2018-04-13","close":2542.4138},{"date":"2018-04-16","close":2676.7488},{"date":"2018-04-17","close":2631.9705},{"date":"2018-04-18","close":2527.4878},{"date":"2018-04-19","close":2522.5125},{"date":"2018-04-20","close":2567.2908},{"date":"2018-04-23","close":2577.2415},{"date":"2018-04-24","close":2587.1921},{"date":"2018-04-25","close":2487.6848},{"date":"2018-04-26","close":2502.6108},{"date":"2018-04-27","close":2467.7832},{"date":"2018-04-30","close":2537.4385},{"date":"2018-05-02","close":2462.8079},{"date":"2018-05-03","close":2358.3252},{"date":"2018-05-04","close":2418.0295},{"date":"2018-05-08","close":2318.5222},{"date":"2018-05-09","close":2338.4236},{"date":"2018-05-10","close":2328.4729},{"date":"2018-05-11","close":2437.9312},{"date":"2018-05-14","close":2338.4236},{"date":"2018-05-15","close":2303.5962},{"date":"2018-05-16","close":2209.0642},{"date":"2018-05-17","close":2273.7439},{"date":"2018-05-18","close":2353.3499},{"date":"2018-05-21","close":2323.4976},{"date":"2018-05-23","close":2323.4976},{"date":"2018-05-24","close":2313.5469},{"date":"2018-05-25","close":2233.9409},{"date":"2018-05-28","close":2278.7192},{"date":"2018-05-29","close":2388.1775},{"date":"2018-05-30","close":2303.5962},{"date":"2018-05-31","close":2427.9805},{"date":"2018-06-01","close":2388.1775},{"date":"2018-06-04","close":2353.3499},{"date":"2018-06-05","close":2348.3745},{"date":"2018-06-07","close":2358.3252},{"date":"2018-06-08","close":2328.4729},{"date":"2018-06-11","close":2348.3745},{"date":"2018-06-12","close":2363.3005},{"date":"2018-06-14","close":2338.4236},{"date":"2018-06-15","close":2278.7192},{"date":"2018-06-18","close":2169.2612},{"date":"2018-06-19","close":2204.0886},{"date":"2018-06-20","close":2248.8669},{"date":"2018-06-21","close":2283.6946},{"date":"2018-06-22","close":2273.7439},{"date":"2018-06-25","close":2442.9065},{"date":"2018-06-26","close":2457.8325},{"date":"2018-06-27","close":2517.5371},{"date":"2018-06-28","close":2393.1528},{"date":"2018-06-29","close":2368.2759},{"date":"2018-07-02","close":2268.7686},{"date":"2018-07-03","close":2268.7686},{"date":"2018-07-04","close":2298.6208},{"date":"2018-07-05","close":2308.5715},{"date":"2018-07-06","close":2303.5962},{"date":"2018-07-09","close":2368.2759},{"date":"2018-07-10","close":2427.9805},{"date":"2018-07-11","close":2423.0049},{"date":"2018-07-12","close":2408.0789},{"date":"2018-07-13","close":2477.7341},{"date":"2018-07-16","close":2452.8572},{"date":"2018-07-17","close":2423.0049},{"date":"2018-07-18","close":2368.2759},{"date":"2018-07-19","close":2328.4729},{"date":"2018-07-20","close":2313.5469},{"date":"2018-07-23","close":2219.0149},{"date":"2018-07-24","close":2268.7686},{"date":"2018-07-25","close":2273.7439},{"date":"2018-07-26","close":2293.6453},{"date":"2018-07-27","close":2278.7192},{"date":"2018-07-30","close":2219.0149},{"date":"2018-07-31","close":2228.9656},{"date":"2018-08-01","close":2303.5962},{"date":"2018-08-02","close":2268.7686},{"date":"2018-08-03","close":2283.6946},{"date":"2018-08-06","close":2278.7192},{"date":"2018-08-07","close":2323.4976},{"date":"2018-08-08","close":2373.2512},{"date":"2018-08-09","close":2388.1775},{"date":"2018-08-10","close":2383.2019},{"date":"2018-08-13","close":2353.3499},{"date":"2018-08-14","close":2338.4236},{"date":"2018-08-16","close":2363.3005},{"date":"2018-08-17","close":2358.3252},{"date":"2018-08-20","close":2437.9312},{"date":"2018-08-21","close":2447.8818},{"date":"2018-08-22","close":2447.8818},{"date":"2018-08-23","close":2398.1282},{"date":"2018-08-24","close":2398.1282},{"date":"2018-08-27","close":2557.3398},{"date":"2018-08-28","close":2527.4878},{"date":"2018-08-29","close":2517.5371},{"date":"2018-08-30","close":2472.7588},{"date":"2018-08-31","close":2527.4878},{"date":"2018-09-03","close":2393.1528},{"date":"2018-09-04","close":2427.9805},{"date":"2018-09-05","close":2408.0789},{"date":"2018-09-06","close":2408.0789},{"date":"2018-09-07","close":2383.2019},{"date":"2018-09-10","close":2383.2019},{"date":"2018-09-11","close":2363.3005},{"date":"2018-09-12","close":2368.2759},{"date":"2018-09-13","close":2447.8818},{"date":"2018-09-14","close":2427.9805},{"date":"2018-09-17","close":2373.2512},{"date":"2018-09-18","close":2333.4482},{"date":"2018-09-19","close":2288.6699},{"date":"2018-09-20","close":2308.5715},{"date":"2018-09-21","close":2398.1282},{"date":"2018-09-27","close":2447.8818},{"date":"2018-09-28","close":2457.8325},{"date":"2018-10-01","close":2582.2168},{"date":"2018-10-02","close":2572.2661},{"date":"2018-10-04","close":2582.2168},{"date":"2018-10-05","close":2542.4138},{"date":"2018-10-08","close":2507.5862},{"date":"2018-10-10","close":2437.9312},{"date":"2018-10-11","close":2253.8425},{"date":"2018-10-12","close":2308.5715},{"date":"2018-10-15","close":2248.8669},{"date":"2018-10-16","close":2323.4976},{"date":"2018-10-17","close":2288.6699},{"date":"2018-10-18","close":2268.7686},{"date":"2018-10-19","close":2283.6946},{"date":"2018-10-22","close":2288.6699},{"date":"2018-10-23","close":2214.0396},{"date":"2018-10-24","close":2228.9656},{"date":"2018-10-25","close":2278.7192},{"date":"2018-10-26","close":2189.1626},{"date":"2018-10-29","close":2084.6799},{"date":"2018-10-30","close":2079.7046},{"date":"2018-10-31","close":2079.7046},{"date":"2018-11-01","close":2159.3103},{"date":"2018-11-02","close":2204.0886},{"date":"2018-11-05","close":2169.2612},{"date":"2018-11-06","close":2194.1379},{"date":"2018-11-07","close":2144.3843},{"date":"2018-11-08","close":2129.4583},{"date":"2018-11-09","close":2194.1379},{"date":"2018-11-12","close":2308.5715},{"date":"2018-11-13","close":2298.6208},{"date":"2018-11-14","close":2243.8916},{"date":"2018-11-15","close":2318.5222},{"date":"2018-11-16","close":2283.6946},{"date":"2018-11-19","close":2243.8916},{"date":"2018-11-20","close":2228.9656},{"date":"2018-11-21","close":2253.8425},{"date":"2018-11-22","close":2258.8179},{"date":"2018-11-23","close":2238.9163},{"date":"2018-11-26","close":2273.7439},{"date":"2018-11-27","close":2263.7932},{"date":"2018-11-28","close":2124.4829},{"date":"2018-11-29","close":2124.4829},{"date":"2018-11-30","close":2134.4336},{"date":"2018-12-03","close":2109.5566},{"date":"2018-12-04","close":2104.5813},{"date":"2018-12-05","close":2094.6306},{"date":"2018-12-06","close":2059.803},{"date":"2018-12-07","close":2074.729},{"date":"2018-12-10","close":2020.0},{"date":"2018-12-11","close":2059.803},{"date":"2018-12-12","close":2049.8523},{"date":"2018-12-13","close":2054.8276},{"date":"2018-12-14","close":2010.0493},{"date":"2018-12-17","close":1980.1971},{"date":"2018-12-18","close":1935.4188},{"date":"2018-12-19","close":1985.1725},{"date":"2018-12-20","close":1945.3695},{"date":"2018-12-21","close":2010.0493},{"date":"2018-12-24","close":2005.074},{"date":"2018-12-26","close":1950.3448},{"date":"2018-12-27","close":1995.1232},{"date":"2018-12-28","close":2005.074},{"date":"2019-01-02","close":1975.2217},{"date":"2019-01-03","close":2044.877},{"date":"2019-01-04","close":2074.729},{"date":"2019-01-07","close":2069.7537},{"date":"2019-01-08","close":2049.8523},{"date":"2019-01-09","close":2099.606},{"date":"2019-01-10","close":2059.803},{"date":"2019-01-11","close":2064.7783},{"date":"2019-01-14","close":2089.6553},{"date":"2019-01-15","close":2079.7046},{"date":"2019-01-16","close":2089.6553},{"date":"2019-01-17","close":2069.7537},{"date":"2019-01-18","close":2059.803},{"date":"2019-01-21","close":2010.0493},{"date":"2019-01-22","close":2020.0},{"date":"2019-01-23","close":2015.0247},{"date":"2019-01-24","close":2015.0247},{"date":"2019-01-25","close":2034.9261},{"date":"2019-01-28","close":2015.0247},{"date":"2019-01-29","close":2015.0247},{"date":"2019-01-30","close":2005.074},{"date":"2019-01-31","close":2039.9015},{"date":"2019-02-01","close":2024.9755},{"date":"2019-02-07","close":2059.803},{"date":"2019-02-08","close":2059.803},{"date":"2019-02-11","close":2074.729},{"date":"2019-02-12","close":2039.9015},{"date":"2019-02-13","close":2089.6553},{"date":"2019-02-14","close":2109.5566},{"date":"2019-02-15","close":2114.532},{"date":"2019-02-18","close":2094.6306},{"date":"2019-02-19","close":2084.6799},{"date":"2019-02-20","close":2114.532},{"date":"2019-02-21","close":2169.2612},{"date":"2019-02-22","close":2169.2612},{"date":"2019-02-25","close":2169.2612},{"date":"2019-02-26","close":2134.4336},{"date":"2019-02-27","close":2124.4829},{"date":"2019-02-28","close":2015.0247},{"date":"2019-03-04","close":2039.9015},{"date":"2019-03-05","close":2029.9508},{"date":"2019-03-06","close":2119.5073},{"date":"2019-03-07","close":2079.7046},{"date":"2019-03-08","close":2089.6553},{"date":"2019-03-11","close":2039.9015},{"date":"2019-03-12","close":2015.0247},{"date":"2019-03-13","close":2044.877},{"date":"2019-03-14","close":2005.074},{"date":"2019-03-15","close":1925.468},{"date":"2019-03-18","close":1940.3942},{"date":"2019-03-19","close":1930.4434},{"date":"2019-03-20","close":1940.3942},{"date":"2019-03-21","close":1870.739},{"date":"2019-03-22","close":1900.5912},{"date":"2019-03-25","close":1865.7635},{"date":"2019-03-26","close":1930.4434},{"date":"2019-03-27","close":1950.3448},{"date":"2019-03-28","close":1935.4188},{"date":"2019-03-29","close":1940.3942},{"date":"2019-04-01","close":1920.4927},{"date":"2019-04-02","close":1935.4188},{"date":"2019-04-03","close":1955.3202},{"date":"2019-04-04","close":1960.2957},{"date":"2019-04-05","close":1955.3202},{"date":"2019-04-08","close":1965.271},{"date":"2019-04-09","close":1935.4188},{"date":"2019-04-10","close":1960.2957},{"date":"2019-04-11","close":1985.1725},{"date":"2019-04-12","close":1965.271},{"date":"2019-04-15","close":1965.271},{"date":"2019-04-16","close":1975.2217},{"date":"2019-04-17","close":1970.2463},{"date":"2019-04-18","close":1965.271},{"date":"2019-04-19","close":1950.3448},{"date":"2019-04-22","close":1965.271},{"date":"2019-04-23","close":1945.3695},{"date":"2019-04-24","close":1955.3202},{"date":"2019-04-25","close":1910.5419},{"date":"2019-04-26","close":1880.6897},{"date":"2019-04-29","close":1885.665},{"date":"2019-04-30","close":1895.6158},{"date":"2019-05-02","close":1905.5665},{"date":"2019-05-03","close":1900.5912},{"date":"2019-05-07","close":1865.7635},{"date":"2019-05-08","close":1860.7882},{"date":"2019-05-09","close":1811.0345},{"date":"2019-05-10","close":1781.1823},{"date":"2019-05-13","close":1766.2562},{"date":"2019-05-14","close":1726.4532},{"date":"2019-05-15","close":1746.3547},{"date":"2019-05-16","close":1741.3794},{"date":"2019-05-17","close":1711.5271},{"date":"2019-05-20","close":1731.4286},{"date":"2019-05-21","close":1701.5764},{"date":"2019-05-22","close":1686.6503},{"date":"2019-05-23","close":1582.1675},{"date":"2019-05-24","close":1582.1675},{"date":"2019-05-27","close":1323.4484},{"date":"2019-05-28","close":1333.399},{"date":"2019-05-29","close":1328.4237},{"date":"2019-05-30","close":1358.2759},{"date":"2019-05-31","close":1373.202},{"date":"2019-06-03","close":1393.1035},{"date":"2019-06-04","close":1403.0542},{"date":"2019-06-05","close":1422.9557},{"date":"2019-06-07","close":1487.6355},{"date":"2019-06-10","close":1502.5616},{"date":"2019-06-11","close":1552.3153},{"date":"2019-06-12","close":1477.6848},{"date":"2019-06-13","close":1497.5862},{"date":"2019-06-14","close":1408.0295},{"date":"2019-06-17","close":1373.202},{"date":"2019-06-18","close":1323.4484},{"date":"2019-06-19","close":1363.2512},{"date":"2019-06-20","close":1393.1035},{"date":"2019-06-21","close":1383.1527},{"date":"2019-06-24","close":1353.3005},{"date":"2019-06-25","close":1353.3005},{"date":"2019-06-26","close":1353.3005},{"date":"2019-06-27","close":1378.1774},{"date":"2019-06-28","close":1368.2267},{"date":"2019-07-01","close":1353.3005},{"date":"2019-07-02","close":1383.1527},{"date":"2019-07-03","close":1368.2267},{"date":"2019-07-04","close":1348.3252},{"date":"2019-07-05","close":1348.3252},{"date":"2019-07-08","close":1263.7439},{"date":"2019-07-09","close":1209.0148},{"date":"2019-07-10","close":1218.9656},{"date":"2019-07-11","close":1248.8177},{"date":"2019-07-12","close":1258.7686},{"date":"2019-07-15","close":1228.9163},{"date":"2019-07-16","close":1223.9409},{"date":"2019-07-17","close":1204.0394},{"date":"2019-07-18","close":1159.2611},{"date":"2019-07-19","close":1199.0641},{"date":"2019-07-22","close":1194.0887},{"date":"2019-07-23","close":1194.0887},{"date":"2019-07-24","close":1174.1873},{"date":"2019-07-25","close":1134.3843},{"date":"2019-07-26","close":1094.5813},{"date":"2019-07-29","close":1064.7291},{"date":"2019-07-30","close":1084.6306},{"date":"2019-07-31","close":1089.606},{"date":"2019-08-01","close":1089.606},{"date":"2019-08-02","close":1089.606},{"date":"2019-08-05","close":1014.9754},{"date":"2019-08-06","close":980.1478},{"date":"2019-08-07","close":995.0739},{"date":"2019-08-08","close":1005.0247},{"date":"2019-08-09","close":995.0739},{"date":"2019-08-12","close":1034.8768},{"date":"2019-08-13","close":1099.5566},{"date":"2019-08-14","close":1039.8523},{"date":"2019-08-16","close":1039.8523},{"date":"2019-08-19","close":1034.8768},{"date":"2019-08-20","close":1049.803},{"date":"2019-08-21","close":1159.2611},{"date":"2019-08-22","close":1159.2611},{"date":"2019-08-23","close":1114.4828},{"date":"2019-08-26","close":1064.7291},{"date":"2019-08-27","close":1074.6798},{"date":"2019-08-28","close":1114.4828},{"date":"2019-08-29","close":1109.5074},{"date":"2019-08-30","close":1139.3596},{"date":"2019-09-02","close":1174.1873},{"date":"2019-09-03","close":1159.2611},{"date":"2019-09-04","close":1174.1873},{"date":"2019-09-05","close":1179.1626},{"date":"2019-09-06","close":1184.1379},{"date":"2019-09-09","close":1149.3104},{"date":"2019-09-10","close":1164.2365},{"date":"2019-09-11","close":1174.1873},{"date":"2019-09-16","close":1169.2118},{"date":"2019-09-17","close":1169.2118},{"date":"2019-09-18","close":1139.3596},{"date":"2019-09-19","close":1134.3843},{"date":"2019-09-20","close":1189.1133},{"date":"2019-09-23","close":1179.1626},{"date":"2019-09-24","close":1174.1873},{"date":"2019-09-25","close":1129.4089},{"date":"2019-09-26","close":1139.3596},{"date":"2019-09-27","close":1134.3843},{"date":"2019-09-30","close":1144.335},{"date":"2019-10-01","close":1159.2611},{"date":"2019-10-02","close":1164.2365},{"date":"2019-10-04","close":1144.335},{"date":"2019-10-07","close":1144.335},{"date":"2019-10-08","close":1144.335},{"date":"2019-10-10","close":1139.3596},{"date":"2019-10-11","close":1174.1873},{"date":"2019-10-14","close":1199.0641},{"date":"2019-10-15","close":1278.6699},{"date":"2019-10-16","close":1273.6946},{"date":"2019-10-17","close":1268.7192},{"date":"2019-10-18","close":1288.6207},{"date":"2019-10-21","close":1298.5714},{"date":"2019-10-22","close":1318.4729},{"date":"2019-10-23","close":1293.5961},{"date":"2019-10-24","close":1318.4729},{"date":"2019-10-25","close":1243.8424},{"date":"2019-10-28","close":1238.8671},{"date":"2019-10-29","close":1273.6946},{"date":"2019-10-30","close":1283.6454},{"date":"2019-10-31","close":1283.6454},{"date":"2019-11-01","close":1293.5961},{"date":"2019-11-04","close":1298.5714},{"date":"2019-11-05","close":1283.6454},{"date":"2019-11-06","close":1293.5961},{"date":"2019-11-07","close":1298.5714},{"date":"2019-11-08","close":1303.5469},{"date":"2019-11-11","close":1353.3005},{"date":"2019-11-12","close":1303.5469},{"date":"2019-11-13","close":1258.7686},{"date":"2019-11-14","close":1243.8424},{"date":"2019-11-15","close":1248.8177},{"date":"2019-11-18","close":1258.7686},{"date":"2019-11-19","close":1248.8177},{"date":"2019-11-20","close":1209.0148},{"date":"2019-11-21","close":1204.0394},{"date":"2019-11-22","close":1204.0394},{"date":"2019-11-25","close":1213.9902},{"date":"2019-11-26","close":1199.0641},{"date":"2019-11-27","close":1194.0887},{"date":"2019-11-28","close":1179.1626},{"date":"2019-11-29","close":1393.1035},{"date":"2019-12-02","close":1383.1527},{"date":"2019-12-03","close":1417.9803},{"date":"2019-12-04","close":1363.2512},{"date":"2019-12-05","close":1333.399},{"date":"2019-12-06","close":1303.5469},{"date":"2019-12-09","close":1333.399},{"date":"2019-12-10","close":1338.3744},{"date":"2019-12-11","close":1303.5469},{"date":"2019-12-12","close":1313.4976},{"date":"2019-12-13","close":1333.399},{"date":"2019-12-16","close":1328.4237},{"date":"2019-12-17","close":1338.3744},{"date":"2019-12-18","close":1308.5222},{"date":"2019-12-19","close":1313.4976},{"date":"2019-12-20","close":1283.6454},{"date":"2019-12-23","close":1248.8177},{"date":"2019-12-24","close":1248.8177},{"date":"2019-12-26","close":1268.7192},{"date":"2019-12-27","close":1283.6454},{"date":"2019-12-30","close":1363.2512},{"date":"2020-01-02","close":1378.1774},{"date":"2020-01-03","close":1353.3005},{"date":"2020-01-06","close":1398.0789},{"date":"2020-01-07","close":1427.931},{"date":"2020-01-08","close":1358.2759},{"date":"2020-01-09","close":1427.931},{"date":"2020-01-10","close":1457.7833},{"date":"2020-01-13","close":1492.6108},{"date":"2020-01-14","close":1487.6355},{"date":"2020-01-15","close":1497.5862},{"date":"2020-01-16","close":1497.5862},{"date":"2020-01-17","close":1502.5616},{"date":"2020-01-20","close":1487.6355},{"date":"2020-01-21","close":1452.8079},{"date":"2020-01-22","close":1467.734},{"date":"2020-01-23","close":1467.734},{"date":"2020-01-28","close":1417.9803},{"date":"2020-01-29","close":1452.8079},{"date":"2020-01-30","close":1398.0789},{"date":"2020-01-31","close":1378.1774},{"date":"2020-02-03","close":1383.1527},{"date":"2020-02-04","close":1408.0295},{"date":"2020-02-05","close":1422.9557},{"date":"2020-02-06","close":1422.9557},{"date":"2020-02-07","close":1432.9065},{"date":"2020-02-10","close":1417.9803},{"date":"2020-02-11","close":1422.9557},{"date":"2020-02-12","close":1442.8572},{"date":"2020-02-13","close":1477.6848},{"date":"2020-02-14","close":1492.6108},{"date":"2020-02-17","close":1487.6355},{"date":"2020-02-18","close":1442.8572},{"date":"2020-02-19","close":1417.9803},{"date":"2020-02-20","close":1417.9803},{"date":"2020-02-21","close":1368.2267},{"date":"2020-02-24","close":1293.5961},{"date":"2020-02-25","close":1328.4237},{"date":"2020-02-26","close":1293.5961},{"date":"2020-02-27","close":1283.6454},{"date":"2020-02-28","close":1253.7931},{"date":"2020-03-02","close":1243.8424},{"date":"2020-03-03","close":1218.9656},{"date":"2020-03-04","close":1238.8671},{"date":"2020-03-05","close":1253.7931},{"date":"2020-03-06","close":1213.9902},{"date":"2020-03-09","close":1140.0},{"date":"2020-03-10","close":1159.2611},{"date":"2020-03-11","close":1099.5566},{"date":"2020-03-12","close":1035.0},{"date":"2020-03-13","close":952.2858},{"date":"2020-03-16","close":940.3448},{"date":"2020-03-17","close":935.3695},{"date":"2020-03-18","close":903.5271},{"date":"2020-03-19","close":734.3646},{"date":"2020-03-20","close":770.1872},{"date":"2020-03-23","close":697.5468},{"date":"2020-03-24","close":738.3448},{"date":"2020-03-25","close":830.8867},{"date":"2020-03-26","close":895.5665},{"date":"2020-03-27","close":921.4384},{"date":"2020-03-30","close":904.5222},{"date":"2020-03-31","close":944.3251},{"date":"2020-04-01","close":954.2759},{"date":"2020-04-02","close":967.2119},{"date":"2020-04-03","close":1024.9261},{"date":"2020-04-06","close":1154.2858},{"date":"2020-04-07","close":1134.3843},{"date":"2020-04-08","close":1149.3104},{"date":"2020-04-09","close":1144.335},{"date":"2020-04-10","close":1243.8424},{"date":"2020-04-13","close":1452.8079},{"date":"2020-04-14","close":1393.1035},{"date":"2020-04-16","close":1532.4138},{"date":"2020-04-17","close":1587.1429},{"date":"2020-04-20","close":1646.8473},{"date":"2020-04-21","close":1592.1183},{"date":"2020-04-22","close":1646.8473},{"date":"2020-04-23","close":1671.7241},{"date":"2020-04-24","close":1751.3301},{"date":"2020-04-27","close":1761.2809},{"date":"2020-04-28","close":1840.8867},{"date":"2020-04-29","close":1840.8867},{"date":"2020-05-04","close":1771.2316},{"date":"2020-05-06","close":1791.1331},{"date":"2020-05-07","close":1855.8129},{"date":"2020-05-08","close":1820.9852},{"date":"2020-05-11","close":1791.1331},{"date":"2020-05-12","close":1731.4286},{"date":"2020-05-13","close":1716.5026},{"date":"2020-05-14","close":1671.7241},{"date":"2020-05-15","close":1701.5764},{"date":"2020-05-18","close":1711.5271},{"date":"2020-05-19","close":1781.1823},{"date":"2020-05-20","close":1850.8375},{"date":"2020-05-21","close":1776.2069},{"date":"2020-05-22","close":1746.3547},{"date":"2020-05-25","close":1736.4039},{"date":"2020-05-26","close":1746.3547},{"date":"2020-05-27","close":1726.4532},{"date":"2020-05-28","close":1681.6749},{"date":"2020-05-29","close":1711.5271},{"date":"2020-06-01","close":1890.6404},{"date":"2020-06-02","close":1870.739},{"date":"2020-06-03","close":1830.936},{"date":"2020-06-04","close":1850.8375},{"date":"2020-06-05","close":1820.9852},{"date":"2020-06-08","close":1985.1725},{"date":"2020-06-09","close":1940.3942},{"date":"2020-06-10","close":1960.2957},{"date":"2020-06-11","close":1925.468},{"date":"2020-06-12","close":1830.936},{"date":"2020-06-15","close":1671.7241},{"date":"2020-06-16","close":1786.1577},{"date":"2020-06-17","close":1771.2316},{"date":"2020-06-18","close":1771.2316},{"date":"2020-06-19","close":1756.3054},{"date":"2020-06-22","close":1835.9114},{"date":"2020-06-23","close":1820.9852},{"date":"2020-06-24","close":1895.6158},{"date":"2020-06-25","close":1890.6404},{"date":"2020-06-26","close":1950.3448},{"date":"2020-06-29","close":2532.4631},{"date":"2020-06-30","close":3288.7192},{"date":"2020-07-01","close":2945.4187},{"date":"2020-07-02","close":3826.0591},{"date":"2020-07-03","close":3880.7883},{"date":"2020-07-06","close":3796.207},{"date":"2020-07-07","close":3452.9065},{"date":"2020-07-08","close":3517.5862},{"date":"2020-07-09","close":3437.9805},{"date":"2020-07-10","close":3343.4482},{"date":"2020-07-13","close":3472.8079},{"date":"2020-07-14","close":3537.4878},{"date":"2020-07-15","close":3582.2661},{"date":"2020-07-16","close":3701.675},{"date":"2020-07-17","close":3711.6257},{"date":"2020-07-20","close":3592.2168},{"date":"2020-07-21","close":3467.8325},{"date":"2020-07-22","close":3452.9065},{"date":"2020-07-23","close":3428.0295},{"date":"2020-07-24","close":3248.9163},{"date":"2020-07-27","close":3283.7439},{"date":"2020-07-28","close":3283.7439},{"date":"2020-07-29","close":3447.9312},{"date":"2020-07-30","close":3512.6108},{"date":"2020-07-31","close":3741.478},{"date":"2020-08-03","close":3895.7144},{"date":"2020-08-04","close":3970.345},{"date":"2020-08-05","close":4069.8523},{"date":"2020-08-06","close":4084.7783},{"date":"2020-08-07","close":4005.1726},{"date":"2020-08-10","close":3940.4927},{"date":"2020-08-11","close":3836.01},{"date":"2020-08-12","close":3975.3203},{"date":"2020-08-13","close":4094.7292},{"date":"2020-08-14","close":4383.3008},{"date":"2020-08-18","close":3960.3943},{"date":"2020-08-19","close":4258.9165},{"date":"2020-08-20","close":4049.9509},{"date":"2020-08-21","close":3990.2463},{"date":"2020-08-24","close":4005.1726},{"date":"2020-08-25","close":4189.2612},{"date":"2020-08-26","close":4925.6157},{"date":"2020-08-27","close":5134.5815},{"date":"2020-08-28","close":5472.9067},{"date":"2020-08-31","close":5064.9263},{"date":"2020-09-01","close":4960.4434},{"date":"2020-09-02","close":4985.3203},{"date":"2020-09-03","close":5214.1875},{"date":"2020-09-04","close":5413.2021},{"date":"2020-09-07","close":5661.9707},{"date":"2020-09-08","close":6527.6851},{"date":"2020-09-09","close":6030.1479},{"date":"2020-09-10","close":6308.7686},{"date":"2020-09-11","close":6617.2417},{"date":"2020-09-14","close":6627.1924},{"date":"2020-09-15","close":6567.4878},{"date":"2020-09-16","close":6706.7983},{"date":"2020-09-17","close":6666.9951},{"date":"2020-09-18","close":6975.4683},{"date":"2020-09-21","close":6866.0103},{"date":"2020-09-22","close":6915.7637},{"date":"2020-09-23","close":7482.9561},{"date":"2020-09-24","close":8109.8525},{"date":"2020-09-25","close":7940.6899},{"date":"2020-09-28","close":8229.2617},{"date":"2020-09-29","close":8328.7686},{"date":"2020-10-05","close":6995.3696},{"date":"2020-10-06","close":6676.9458},{"date":"2020-10-07","close":6696.8477},{"date":"2020-10-08","close":6467.9805},{"date":"2020-10-12","close":6199.3105},{"date":"2020-10-13","close":6249.064},{"date":"2020-10-14","close":6587.3892},{"date":"2020-10-15","close":5990.3447},{"date":"2020-10-16","close":5582.3647},{"date":"2020-10-19","close":5413.2021},{"date":"2020-10-20","close":5234.0889},{"date":"2020-10-21","close":5114.6797},{"date":"2020-10-22","close":4895.7637},{"date":"2020-10-23","close":4801.2314},{"date":"2020-10-26","close":4318.6206},{"date":"2020-10-27","close":4388.2759},{"date":"2020-10-28","close":4577.3398},{"date":"2020-10-29","close":4502.7095},{"date":"2020-10-30","close":4288.7686},{"date":"2020-11-02","close":4617.1431},{"date":"2020-11-03","close":5005.2217},{"date":"2020-11-04","close":4935.5664},{"date":"2020-11-05","close":5184.335},{"date":"2020-11-06","close":5164.4336},{"date":"2020-11-09","close":5154.4829},{"date":"2020-11-10","close":5174.3843},{"date":"2020-11-11","close":5184.335},{"date":"2020-11-12","close":5214.1875},{"date":"2020-11-13","close":5204.2368},{"date":"2020-11-16","close":5194.2856},{"date":"2020-11-17","close":5045.0249},{"date":"2020-11-18","close":5114.6797},{"date":"2020-11-19","close":5035.0742},{"date":"2020-11-20","close":5084.8276},{"date":"2020-11-23","close":5224.1382},{"date":"2020-11-24","close":5562.4634},{"date":"2020-11-25","close":5462.9556},{"date":"2020-11-26","close":5363.4482},{"date":"2020-11-27","close":5184.335},{"date":"2020-11-30","close":5045.0249},{"date":"2020-12-01","close":5064.9263},{"date":"2020-12-02","close":5054.9756},{"date":"2020-12-03","close":5413.2021},{"date":"2020-12-04","close":5283.8423},{"date":"2020-12-07","close":5104.729},{"date":"2020-12-08","close":5045.0249},{"date":"2020-12-09","close":5064.9263},{"date":"2020-12-10","close":5064.9263},{"date":"2020-12-11","close":5104.729},{"date":"2020-12-14","close":5035.0742},{"date":"2020-12-15","close":4975.3696},{"date":"2020-12-16","close":4970.394},{"date":"2020-12-17","close":4746.5024},{"date":"2020-12-18","close":4751.478},{"date":"2020-12-21","close":4572.3647},{"date":"2020-12-22","close":4358.4238},{"date":"2020-12-23","close":4343.4976},{"date":"2020-12-24","close":4353.4482},{"date":"2020-12-28","close":4418.1284},{"date":"2020-12-29","close":4811.1826},{"date":"2020-12-30","close":5035.0742},{"date":"2021-01-04","close":5015.1724},{"date":"2021-01-05","close":4935.5664},{"date":"2021-01-06","close":4965.4189},{"date":"2021-01-07","close":4895.7637},{"date":"2021-01-08","close":5234.0889},{"date":"2021-01-11","close":5253.9902},{"date":"2021-01-12","close":5661.9707},{"date":"2021-01-13","close":6239.1133},{"date":"2021-01-14","close":6547.5864},{"date":"2021-01-15","close":6179.4092},{"date":"2021-01-18","close":6099.8032},{"date":"2021-01-19","close":6676.9458},{"date":"2021-01-20","close":7055.0742},{"date":"2021-01-21","close":7114.7783},{"date":"2021-01-22","close":7761.5767},{"date":"2021-01-25","close":7114.7783},{"date":"2021-01-26","close":7522.7588},{"date":"2021-01-27","close":7512.8081},{"date":"2021-01-28","close":6637.1431},{"date":"2021-01-29","close":6050.0493},{"date":"2021-02-01","close":6069.9507},{"date":"2021-02-02","close":6159.5073},{"date":"2021-02-03","close":6368.4731},{"date":"2021-02-04","close":6507.7832},{"date":"2021-02-05","close":6378.4238},{"date":"2021-02-08","close":6189.3599},{"date":"2021-02-09","close":6020.1973},{"date":"2021-02-10","close":6119.7046},{"date":"2021-02-15","close":6318.7192},{"date":"2021-02-16","close":6547.5864},{"date":"2021-02-17","close":6448.0791},{"date":"2021-02-18","close":6169.4585},{"date":"2021-02-19","close":6099.8032},{"date":"2021-02-22","close":5980.394},{"date":"2021-02-23","close":5980.394},{"date":"2021-02-24","close":5701.7734},{"date":"2021-02-25","close":5980.394},{"date":"2021-02-26","close":5980.394},{"date":"2021-03-02","close":5980.394},{"date":"2021-03-03","close":6259.0151},{"date":"2021-03-04","close":6199.3105},{"date":"2021-03-05","close":6378.4238},{"date":"2021-03-08","close":6249.064},{"date":"2021-03-09","close":6069.9507},{"date":"2021-03-10","close":6050.0493},{"date":"2021-03-11","close":6109.7539},{"date":"2021-03-12","close":6079.9019},{"date":"2021-03-15","close":6069.9507},{"date":"2021-03-16","close":6149.5566},{"date":"2021-03-17","close":6119.7046},{"date":"2021-03-18","close":6069.9507},{"date":"2021-03-19","close":6010.2466},{"date":"2021-03-22","close":6020.1973},{"date":"2021-03-23","close":6010.2466},{"date":"2021-03-24","close":5960.4927},{"date":"2021-03-25","close":5870.936},{"date":"2021-03-26","close":5860.9854},{"date":"2021-03-29","close":5492.8081},{"date":"2021-03-30","close":5532.6108},{"date":"2021-03-31","close":5512.7095},{"date":"2021-04-01","close":5492.8081},{"date":"2021-04-02","close":5572.4141},{"date":"2021-04-05","close":5751.5273},{"date":"2021-04-06","close":5801.2808},{"date":"2021-04-07","close":5811.2314},{"date":"2021-04-08","close":5731.626},{"date":"2021-04-09","close":5671.9214},{"date":"2021-04-12","close":5671.9214},{"date":"2021-04-13","close":5681.8721},{"date":"2021-04-14","close":5632.1182},{"date":"2021-04-15","close":5642.0693},{"date":"2021-04-16","close":5721.6748},{"date":"2021-04-19","close":5751.5273},{"date":"2021-04-20","close":5761.478},{"date":"2021-04-21","close":5681.8721},{"date":"2021-04-22","close":5671.9214},{"date":"2021-04-23","close":5582.3647},{"date":"2021-04-26","close":5562.4634},{"date":"2021-04-27","close":5960.4927},{"date":"2021-04-28","close":5821.1826},{"date":"2021-04-29","close":5851.0347},{"date":"2021-04-30","close":5841.084},{"date":"2021-05-03","close":5751.5273},{"date":"2021-05-04","close":5642.0693},{"date":"2021-05-06","close":5632.1182},{"date":"2021-05-07","close":5681.8721},{"date":"2021-05-10","close":5811.2314},{"date":"2021-05-11","close":5880.8867},{"date":"2021-05-12","close":5960.4927},{"date":"2021-05-13","close":5831.1333},{"date":"2021-05-14","close":5890.8374},{"date":"2021-05-17","close":5980.394},{"date":"2021-05-18","close":5980.394},{"date":"2021-05-20","close":6179.4092},{"date":"2021-05-21","close":5950.542},{"date":"2021-05-24","close":5860.9854},{"date":"2021-05-25","close":5791.3301},{"date":"2021-05-26","close":5821.1826},{"date":"2021-05-27","close":5781.3794},{"date":"2021-05-28","close":5791.3301},{"date":"2021-05-31","close":6099.8032},{"date":"2021-06-01","close":6060.0},{"date":"2021-06-02","close":6030.1479},{"date":"2021-06-03","close":6179.4092},{"date":"2021-06-04","close":6159.5073},{"date":"2021-06-07","close":6119.7046},{"date":"2021-06-08","close":6020.1973},{"date":"2021-06-09","close":6000.2959},{"date":"2021-06-10","close":5950.542},{"date":"2021-06-11","close":6089.8525},{"date":"2021-06-14","close":6159.5073},{"date":"2021-06-15","close":6139.606},{"date":"2021-06-16","close":6209.2612},{"date":"2021-06-17","close":6239.1133},{"date":"2021-06-18","close":6398.3252},{"date":"2021-06-21","close":6109.7539},{"date":"2021-06-22","close":6119.7046},{"date":"2021-06-23","close":6219.2119},{"date":"2021-06-24","close":6109.7539},{"date":"2021-06-25","close":6079.9019},{"date":"2021-06-28","close":6069.9507},{"date":"2021-06-29","close":6079.9019},{"date":"2021-06-30","close":6050.0493},{"date":"2021-07-01","close":6069.9507},{"date":"2021-07-02","close":5960.4927},{"date":"2021-07-05","close":6020.1973},{"date":"2021-07-06","close":6050.0493},{"date":"2021-07-07","close":5970.4434},{"date":"2021-07-08","close":5910.7393},{"date":"2021-07-09","close":5821.1826},{"date":"2021-07-12","close":5880.8867},{"date":"2021-07-13","close":6000.2959},{"date":"2021-07-14","close":6438.1284},{"date":"2021-07-15","close":7423.2515},{"date":"2021-07-16","close":7691.9214},{"date":"2021-07-19","close":7731.7241},{"date":"2021-07-20","close":7691.9214},{"date":"2021-07-21","close":8338.7197},{"date":"2021-07-22","close":7552.6108},{"date":"2021-07-23","close":7801.3794},{"date":"2021-07-26","close":7801.3794},{"date":"2021-07-27","close":7164.5322},{"date":"2021-07-28","close":6995.3696},{"date":"2021-07-29","close":6696.8477},{"date":"2021-07-30","close":6746.6011},{"date":"2021-08-02","close":7114.7783},{"date":"2021-08-03","close":7045.1235},{"date":"2021-08-04","close":6935.665},{"date":"2021-08-05","close":6836.1577},{"date":"2021-08-06","close":7323.7441},{"date":"2021-08-09","close":7244.1382},{"date":"2021-08-10","close":6955.5669},{"date":"2021-08-11","close":6816.2563},{"date":"2021-08-12","close":7861.084},{"date":"2021-08-13","close":7731.7241},{"date":"2021-08-17","close":7025.2217},{"date":"2021-08-18","close":7114.7783},{"date":"2021-08-19","close":6826.207},{"date":"2021-08-20","close":6995.3696},{"date":"2021-08-23","close":7721.7734},{"date":"2021-08-24","close":7900.8867},{"date":"2021-08-25","close":8070.0493},{"date":"2021-08-26","close":8269.0645},{"date":"2021-08-27","close":7791.4287},{"date":"2021-08-30","close":7492.9067},{"date":"2021-08-31","close":7880.9854},{"date":"2021-09-01","close":7711.8228},{"date":"2021-09-02","close":7622.2661},{"date":"2021-09-03","close":7602.3647},{"date":"2021-09-06","close":7532.7095},{"date":"2021-09-07","close":7343.6455},{"date":"2021-09-08","close":7144.6309},{"date":"2021-09-09","close":7403.3501},{"date":"2021-09-10","close":7363.5469},{"date":"2021-09-13","close":7035.1724},{"date":"2021-09-14","close":7204.335},{"date":"2021-09-15","close":7035.1724},{"date":"2021-09-16","close":7144.6309},{"date":"2021-09-17","close":7055.0742},{"date":"2021-09-23","close":6776.4531},{"date":"2021-09-24","close":6666.9951},{"date":"2021-09-27","close":6607.291},{"date":"2021-09-28","close":6637.1431},{"date":"2021-09-29","close":6696.8477},{"date":"2021-09-30","close":7234.1875},{"date":"2021-10-01","close":7204.335},{"date":"2021-10-05","close":7353.5962},{"date":"2021-10-06","close":7124.729},{"date":"2021-10-07","close":7363.5469},{"date":"2021-10-08","close":7015.271},{"date":"2021-10-12","close":6995.3696},{"date":"2021-10-13","close":6995.3696},{"date":"2021-10-14","close":7214.2856},{"date":"2021-10-15","close":7214.2856},{"date":"2021-10-18","close":7273.9902},{"date":"2021-10-19","close":7482.9561},{"date":"2021-10-20","close":7443.1528},{"date":"2021-10-21","close":7443.1528},{"date":"2021-10-22","close":7423.2515},{"date":"2021-10-25","close":7741.6753},{"date":"2021-10-26","close":7910.8374},{"date":"2021-10-27","close":8020.2959},{"date":"2021-10-28","close":7552.6108},{"date":"2021-10-29","close":7592.4141},{"date":"2021-11-01","close":7821.2808},{"date":"2021-11-02","close":8099.9019},{"date":"2021-11-03","close":7880.9854},{"date":"2021-11-04","close":7721.7734},{"date":"2021-11-05","close":7910.8374},{"date":"2021-11-08","close":7880.9854},{"date":"2021-11-09","close":8099.9019},{"date":"2021-11-10","close":8647.1924},{"date":"2021-11-11","close":9035.2715},{"date":"2021-11-12","close":8587.4883},{"date":"2021-11-15","close":9731.8232},{"date":"2021-11-16","close":10000.4932},{"date":"2021-11-17","close":10000.4932},{"date":"2021-11-18","close":9493.0049},{"date":"2021-11-19","close":9114.877},{"date":"2021-11-22","close":8786.5029},{"date":"2021-11-23","close":8627.291},{"date":"2021-11-24","close":8667.0938},{"date":"2021-11-25","close":8756.6504},{"date":"2021-11-26","close":8219.3105},{"date":"2021-11-29","close":8428.2764},{"date":"2021-11-30","close":8239.2119},{"date":"2021-12-01","close":8348.6699},{"date":"2021-12-02","close":7940.6899},{"date":"2021-12-03","close":8438.2266},{"date":"2021-12-06","close":8259.1133},{"date":"2021-12-07","close":8259.1133},{"date":"2021-12-08","close":8179.5078},{"date":"2021-12-09","close":8388.4727},{"date":"2021-12-10","close":8239.2119},{"date":"2021-12-13","close":8139.7046},{"date":"2021-12-14","close":8060.0986},{"date":"2021-12-15","close":7990.4434},{"date":"2021-12-16","close":8030.2466},{"date":"2021-12-17","close":7990.4434},{"date":"2021-12-20","close":7781.478},{"date":"2021-12-21","close":7781.478},{"date":"2021-12-22","close":7960.5913},{"date":"2021-12-23","close":7930.7393},{"date":"2021-12-24","close":7930.7393},{"date":"2021-12-27","close":7801.3794},{"date":"2021-12-28","close":7980.4927},{"date":"2021-12-29","close":8000.394},{"date":"2021-12-30","close":7940.6899},{"date":"2022-01-03","close":8000.0},{"date":"2022-01-04","close":7831.2319},{"date":"2022-01-05","close":7741.6753},{"date":"2022-01-06","close":7254.0889},{"date":"2022-01-07","close":7333.6948},{"date":"2022-01-10","close":7094.877},{"date":"2022-01-11","close":6776.4531},{"date":"2022-01-12","close":6895.8623},{"date":"2022-01-13","close":6885.9116},{"date":"2022-01-14","close":6716.749},{"date":"2022-01-17","close":6577.4385},{"date":"2022-01-18","close":6477.9312},{"date":"2022-01-19","close":6358.5225},{"date":"2022-01-20","close":6726.6997},{"date":"2022-01-21","close":6766.5024},{"date":"2022-01-24","close":6477.9312},{"date":"2022-01-25","close":6219.2119},{"date":"2022-01-26","close":6219.2119},{"date":"2022-01-27","close":5930.6406},{"date":"2022-01-28","close":6139.606},{"date":"2022-02-03","close":6249.064},{"date":"2022-02-04","close":6607.291},{"date":"2022-02-07","close":6647.0938},{"date":"2022-02-08","close":6647.0938},{"date":"2022-02-09","close":6647.0938},{"date":"2022-02-10","close":6567.4878},{"date":"2022-02-11","close":6587.3892},{"date":"2022-02-14","close":6209.2612},{"date":"2022-02-15","close":6139.606},{"date":"2022-02-16","close":6597.3398},{"date":"2022-02-17","close":6875.9609},{"date":"2022-02-18","close":7005.3203},{"date":"2022-02-21","close":7005.3203},{"date":"2022-02-22","close":7005.3203},{"date":"2022-02-23","close":7005.3203},{"date":"2022-02-24","close":7174.4829},{"date":"2022-02-25","close":7353.5962},{"date":"2022-02-28","close":7180.0},{"date":"2022-03-02","close":7184.4336},{"date":"2022-03-03","close":7204.335},{"date":"2022-03-04","close":7204.335},{"date":"2022-03-07","close":7074.9756},{"date":"2022-03-08","close":7015.271},{"date":"2022-03-10","close":7015.271},{"date":"2022-03-11","close":7383.4482},{"date":"2022-03-14","close":7184.4336},{"date":"2022-03-15","close":7184.4336},{"date":"2022-03-16","close":7313.7935},{"date":"2022-03-17","close":7313.7935},{"date":"2022-03-18","close":7333.6948},{"date":"2022-03-21","close":7333.6948},{"date":"2022-03-22","close":7841.1826},{"date":"2022-03-23","close":7761.5767},{"date":"2022-03-24","close":7880.9854},{"date":"2022-03-25","close":7871.0347},{"date":"2022-03-28","close":7681.9707},{"date":"2022-03-29","close":7811.3301},{"date":"2022-03-30","close":7930.7393},{"date":"2022-03-31","close":7930.7393},{"date":"2022-04-01","close":8060.0986},{"date":"2022-04-04","close":8060.0986},{"date":"2022-04-05","close":7542.6602},{"date":"2022-04-06","close":7224.2368},{"date":"2022-04-07","close":7065.0249},{"date":"2022-04-08","close":7184.4336},{"date":"2022-04-11","close":7214.2856},{"date":"2022-04-12","close":7154.5815},{"date":"2022-04-13","close":7254.0889},{"date":"2022-04-14","close":7313.7935},{"date":"2022-04-15","close":7393.3994},{"date":"2022-04-18","close":7214.2856},{"date":"2022-04-19","close":7184.4336},{"date":"2022-04-20","close":7055.0742},{"date":"2022-04-21","close":6945.6157},{"date":"2022-04-22","close":6776.4531},{"date":"2022-04-25","close":6726.6997},{"date":"2022-04-26","close":6806.3057},{"date":"2022-04-27","close":7025.2217},{"date":"2022-04-28","close":6895.8623},{"date":"2022-04-29","close":6955.5669},{"date":"2022-05-02","close":6995.3696},{"date":"2022-05-03","close":7065.0249},{"date":"2022-05-04","close":7124.729},{"date":"2022-05-06","close":7283.9409},{"date":"2022-05-09","close":7080.0},{"date":"2022-05-10","close":6836.1577},{"date":"2022-05-11","close":6895.8623},{"date":"2022-05-12","close":6666.9951},{"date":"2022-05-13","close":6686.8965},{"date":"2022-05-16","close":6786.4043},{"date":"2022-05-17","close":6875.9609},{"date":"2022-05-18","close":6836.1577},{"date":"2022-05-19","close":6726.6997},{"date":"2022-05-20","close":6856.0591},{"date":"2022-05-23","close":6866.0103},{"date":"2022-05-24","close":6786.4043},{"date":"2022-05-25","close":6816.2563},{"date":"2022-05-26","close":6895.8623},{"date":"2022-05-27","close":7035.1724},{"date":"2022-05-30","close":7084.9263},{"date":"2022-05-31","close":7084.9263},{"date":"2022-06-02","close":7055.0742},{"date":"2022-06-03","close":7055.0742},{"date":"2022-06-07","close":6905.813},{"date":"2022-06-08","close":6995.3696},{"date":"2022-06-09","close":7084.9263},{"date":"2022-06-10","close":7005.3203},{"date":"2022-06-13","close":6458.0298},{"date":"2022-06-14","close":6268.9658},{"date":"2022-06-15","close":5592.3154},{"date":"2022-06-16","close":5472.9067},{"date":"2022-06-17","close":5184.335},{"date":"2022-06-20","close":4706.6997},{"date":"2022-06-21","close":4995.271},{"date":"2022-06-22","close":4587.2905},{"date":"2022-06-23","close":4338.5225},{"date":"2022-06-24","close":4537.5371},{"date":"2022-06-27","close":4726.6011},{"date":"2022-06-28","close":4796.2563},{"date":"2022-06-29","close":4776.355},{"date":"2022-06-30","close":4572.3647},{"date":"2022-07-01","close":4457.9312},{"date":"2022-07-04","close":4398.2266},{"date":"2022-07-05","close":4597.2417},{"date":"2022-07-06","close":5343.5469},{"date":"2022-07-07","close":5393.3008},{"date":"2022-07-08","close":5443.0542},{"date":"2022-07-11","close":5532.6108},{"date":"2022-07-12","close":5582.3647},{"date":"2022-07-13","close":5661.9707},{"date":"2022-07-14","close":5831.1333},{"date":"2022-07-15","close":5870.936},{"date":"2022-07-18","close":5880.8867},{"date":"2022-07-19","close":6030.1479},{"date":"2022-07-20","close":6020.1973},{"date":"2022-07-21","close":6079.9019},{"date":"2022-07-22","close":6239.1133},{"date":"2022-07-25","close":6348.5718},{"date":"2022-07-26","close":6139.606},{"date":"2022-07-27","close":6169.4585},{"date":"2022-07-28","close":6149.5566},{"date":"2022-07-29","close":6249.064},{"date":"2022-08-01","close":6318.7192},{"date":"2022-08-02","close":6338.6206},{"date":"2022-08-03","close":6398.3252},{"date":"2022-08-04","close":6428.1772},{"date":"2022-08-05","close":6398.3252},{"date":"2022-08-08","close":6736.6504},{"date":"2022-08-09","close":6875.9609},{"date":"2022-08-10","close":6716.749},{"date":"2022-08-11","close":6856.0591},{"date":"2022-08-12","close":6786.4043},{"date":"2022-08-16","close":6826.207},{"date":"2022-08-17","close":6866.0103},{"date":"2022-08-18","close":6756.5518},{"date":"2022-08-19","close":6428.1772},{"date":"2022-08-22","close":6189.3599},{"date":"2022-08-23","close":5741.5767},{"date":"2022-08-24","close":5801.2808},{"date":"2022-08-25","close":6139.606},{"date":"2022-08-26","close":6259.0151},{"date":"2022-08-29","close":6109.7539},{"date":"2022-08-30","close":6268.9658},{"date":"2022-08-31","close":6278.9165},{"date":"2022-09-01","close":6069.9507},{"date":"2022-09-02","close":6040.0986},{"date":"2022-09-05","close":5950.542},{"date":"2022-09-06","close":5940.5913},{"date":"2022-09-07","close":5801.2808},{"date":"2022-09-08","close":5781.3794},{"date":"2022-09-13","close":5970.4434},{"date":"2022-09-14","close":5811.2314},{"date":"2022-09-15","close":5632.1182},{"date":"2022-09-16","close":5582.3647},{"date":"2022-09-19","close":5333.5962},{"date":"2022-09-20","close":5393.3008},{"date":"2022-09-21","close":5253.9902},{"date":"2022-09-22","close":5094.7783},{"date":"2022-09-23","close":4920.6406},{"date":"2022-09-26","close":4632.0688},{"date":"2022-09-27","close":5273.8916},{"date":"2022-09-28","close":4691.7734},{"date":"2022-09-29","close":4582.3154},{"date":"2022-09-30","close":4686.7983},{"date":"2022-10-04","close":4746.5024},{"date":"2022-10-05","close":4512.6602},{"date":"2022-10-06","close":4557.4385},{"date":"2022-10-07","close":4408.1772},{"date":"2022-10-11","close":4074.8276},{"date":"2022-10-12","close":4084.7783},{"date":"2022-10-13","close":3885.7637},{"date":"2022-10-14","close":4119.606},{"date":"2022-10-17","close":4159.4092},{"date":"2022-10-18","close":4179.3105},{"date":"2022-10-19","close":4164.3843},{"date":"2022-10-20","close":4079.803},{"date":"2022-10-21","close":4020.0986},{"date":"2022-10-24","close":4044.9753},{"date":"2022-10-25","close":4049.9509},{"date":"2022-10-26","close":4005.1726},{"date":"2022-10-27","close":4044.9753},{"date":"2022-10-28","close":3985.271},{"date":"2022-10-31","close":3980.2957},{"date":"2022-11-01","close":4025.074},{"date":"2022-11-02","close":4049.9509},{"date":"2022-11-03","close":4000.197},{"date":"2022-11-04","close":3980.2957},{"date":"2022-11-07","close":4109.6553},{"date":"2022-11-08","close":4199.2119},{"date":"2022-11-09","close":4184.2856},{"date":"2022-11-10","close":4243.9902},{"date":"2022-11-11","close":4239.0146},{"date":"2022-11-14","close":4159.4092},{"date":"2022-11-15","close":4248.9658},{"date":"2022-11-16","close":4343.4976},{"date":"2022-11-17","close":4258.9165},{"date":"2022-11-18","close":4159.4092},{"date":"2022-11-21","close":4064.877},{"date":"2022-11-22","close":4035.0247},{"date":"2022-11-23","close":4219.1133},{"date":"2022-11-24","close":4328.5713},{"date":"2022-11-25","close":4253.9409},{"date":"2022-11-28","close":4159.4092},{"date":"2022-11-29","close":4283.793},{"date":"2022-11-30","close":4229.064},{"date":"2022-12-01","close":4363.3989},{"date":"2022-12-02","close":4333.5469},{"date":"2022-12-05","close":4353.4482},{"date":"2022-12-06","close":4184.2856},{"date":"2022-12-07","close":4219.1133},{"date":"2022-12-08","close":4139.5073},{"date":"2022-12-09","close":4278.8179},{"date":"2022-12-12","close":4542.5122},{"date":"2022-12-13","close":4343.4976},{"date":"2022-12-14","close":4398.2266},{"date":"2022-12-15","close":4338.5225},{"date":"2022-12-16","close":4408.1772},{"date":"2022-12-19","close":4552.4634},{"date":"2022-12-20","close":4383.3008},{"date":"2022-12-21","close":4418.1284},{"date":"2022-12-22","close":4577.3398},{"date":"2022-12-23","close":4443.0049},{"date":"2022-12-26","close":4338.5225},{"date":"2022-12-27","close":4428.0791},{"date":"2022-12-28","close":4413.1528},{"date":"2022-12-29","close":4388.2759},{"date":"2023-01-02","close":4661.9214},{"date":"2023-01-03","close":4821.1333},{"date":"2023-01-04","close":4816.1577},{"date":"2023-01-05","close":4875.8623},{"date":"2023-01-06","close":4865.9116},{"date":"2023-01-09","close":4875.8623},{"date":"2023-01-10","close":4761.4287},{"date":"2023-01-11","close":4915.665},{"date":"2023-01-12","close":4905.7144},{"date":"2023-01-13","close":4855.9609},{"date":"2023-01-16","close":4890.7881},{"date":"2023-01-17","close":4920.6406},{"date":"2023-01-18","close":5064.9263},{"date":"2023-01-19","close":5522.6602},{"date":"2023-01-20","close":5552.5122},{"date":"2023-01-25","close":5360.0},{"date":"2023-01-26","close":5333.5962},{"date":"2023-01-27","close":5433.1035},{"date":"2023-01-30","close":5204.2368},{"date":"2023-01-31","close":5313.6948},{"date":"2023-02-01","close":5423.1528},{"date":"2023-02-02","close":5423.1528},{"date":"2023-02-03","close":5453.0049},{"date":"2023-02-06","close":5303.7441},{"date":"2023-02-07","close":5293.7935},{"date":"2023-02-08","close":5323.6455},{"date":"2023-02-09","close":5303.7441},{"date":"2023-02-10","close":5423.1528},{"date":"2023-02-13","close":5343.5469},{"date":"2023-02-14","close":5273.8916},{"date":"2023-02-15","close":5064.9263},{"date":"2023-02-16","close":5154.4829},{"date":"2023-02-17","close":5025.123},{"date":"2023-02-20","close":5244.0396},{"date":"2023-02-21","close":5263.9409},{"date":"2023-02-22","close":5263.9409},{"date":"2023-02-23","close":5283.8423},{"date":"2023-02-24","close":5134.5815},{"date":"2023-02-27","close":5134.5815},{"date":"2023-02-28","close":5393.3008},{"date":"2023-03-02","close":5373.3989},{"date":"2023-03-03","close":5343.5469},{"date":"2023-03-06","close":5462.9556},{"date":"2023-03-07","close":5671.9214},{"date":"2023-03-08","close":5652.02},{"date":"2023-03-09","close":5522.6602},{"date":"2023-03-10","close":5472.9067},{"date":"2023-03-13","close":5224.1382},{"date":"2023-03-14","close":5045.0249},{"date":"2023-03-15","close":5015.1724},{"date":"2023-03-16","close":4865.9116},{"date":"2023-03-17","close":5184.335},{"date":"2023-03-20","close":5114.6797},{"date":"2023-03-21","close":5214.1875},{"date":"2023-03-22","close":5184.335},{"date":"2023-03-23","close":5134.5815},{"date":"2023-03-24","close":5204.2368},{"date":"2023-03-27","close":5094.7783},{"date":"2023-03-28","close":5234.0889},{"date":"2023-03-29","close":5263.9409},{"date":"2023-03-30","close":5194.2856},{"date":"2023-03-31","close":5154.4829},{"date":"2023-04-03","close":5045.0249},{"date":"2023-04-04","close":5144.5322},{"date":"2023-04-05","close":5124.6309},{"date":"2023-04-06","close":5283.8423},{"date":"2023-04-07","close":5423.1528},{"date":"2023-04-10","close":5323.6455},{"date":"2023-04-11","close":5323.6455},{"date":"2023-04-12","close":5273.8916},{"date":"2023-04-13","close":5622.1675},{"date":"2023-04-14","close":5721.6748},{"date":"2023-04-17","close":5781.3794},{"date":"2023-04-18","close":5642.0693},{"date":"2023-04-19","close":5502.7588},{"date":"2023-04-20","close":5323.6455},{"date":"2023-04-21","close":5164.4336},{"date":"2023-04-24","close":5164.4336},{"date":"2023-04-25","close":5045.0249},{"date":"2023-04-26","close":5224.1382},{"date":"2023-04-27","close":5194.2856},{"date":"2023-04-28","close":5064.9263},{"date":"2023-05-02","close":5363.4482},{"date":"2023-05-03","close":5602.2661},{"date":"2023-05-04","close":5582.3647},{"date":"2023-05-08","close":5363.4482},{"date":"2023-05-09","close":5353.4976},{"date":"2023-05-10","close":5661.9707},{"date":"2023-05-11","close":6259.0151},{"date":"2023-05-12","close":6278.9165},{"date":"2023-05-15","close":6030.1479},{"date":"2023-05-16","close":6398.3252},{"date":"2023-05-17","close":6995.3696},{"date":"2023-05-18","close":6776.4531},{"date":"2023-05-19","close":6696.8477},{"date":"2023-05-22","close":6706.7983},{"date":"2023-05-23","close":6637.1431},{"date":"2023-05-24","close":6507.7832},{"date":"2023-05-25","close":6318.7192},{"date":"2023-05-26","close":6308.7686},{"date":"2023-05-30","close":6617.2417},{"date":"2023-05-31","close":6567.4878},{"date":"2023-06-01","close":6557.5371},{"date":"2023-06-02","close":6537.6357},{"date":"2023-06-05","close":6577.4385},{"date":"2023-06-07","close":6249.064},{"date":"2023-06-08","close":6129.6553},{"date":"2023-06-09","close":6219.2119},{"date":"2023-06-12","close":6268.9658},{"date":"2023-06-13","close":6229.1626},{"date":"2023-06-14","close":6149.5566},{"date":"2023-06-15","close":6149.5566},{"date":"2023-06-16","close":6129.6553},{"date":"2023-06-19","close":6249.064},{"date":"2023-06-20","close":6477.9312},{"date":"2023-06-21","close":6507.7832},{"date":"2023-06-22","close":6696.8477},{"date":"2023-06-23","close":6617.2417},{"date":"2023-06-26","close":6507.7832},{"date":"2023-06-27","close":6547.5864},{"date":"2023-06-28","close":6587.3892},{"date":"2023-06-29","close":6438.1284},{"date":"2023-06-30","close":6338.6206},{"date":"2023-07-03","close":6537.6357},{"date":"2023-07-04","close":6766.5024},{"date":"2023-07-05","close":6756.5518},{"date":"2023-07-06","close":6497.8325},{"date":"2023-07-07","close":6557.5371},{"date":"2023-07-10","close":6109.7539},{"date":"2023-07-11","close":6179.4092},{"date":"2023-07-12","close":5781.3794},{"date":"2023-07-13","close":5791.3301},{"date":"2023-07-14","close":5582.3647},{"date":"2023-07-17","close":5612.2168},{"date":"2023-07-18","close":5462.9556},{"date":"2023-07-19","close":5433.1035},{"date":"2023-07-20","close":5482.8574},{"date":"2023-07-21","close":5363.4482},{"date":"2023-07-24","close":5263.9409},{"date":"2023-07-25","close":5293.7935},{"date":"2023-07-26","close":4975.3696},{"date":"2023-07-27","close":5154.4829},{"date":"2023-07-28","close":5373.3989},{"date":"2023-07-31","close":5323.6455},{"date":"2023-08-01","close":5164.4336},{"date":"2023-08-02","close":5084.8276},{"date":"2023-08-03","close":5074.877},{"date":"2023-08-04","close":5273.8916},{"date":"2023-08-07","close":5433.1035},{"date":"2023-08-08","close":5552.5122},{"date":"2023-08-09","close":5592.3154},{"date":"2023-08-10","close":5622.1675},{"date":"2023-08-11","close":5681.8721},{"date":"2023-08-14","close":5502.7588},{"date":"2023-08-16","close":5224.1382},{"date":"2023-08-17","close":5184.335},{"date":"2023-08-18","close":5015.1724},{"date":"2023-08-21","close":5084.8276},{"date":"2023-08-22","close":5045.0249},{"date":"2023-08-23","close":5054.9756},{"date":"2023-08-24","close":5214.1875},{"date":"2023-08-25","close":5124.6309},{"date":"2023-08-28","close":5214.1875},{"date":"2023-08-29","close":5333.5962},{"date":"2023-08-30","close":5482.8574},{"date":"2023-08-31","close":5552.5122},{"date":"2023-09-01","close":5363.4482},{"date":"2023-09-04","close":5612.2168},{"date":"2023-09-05","close":5562.4634},{"date":"2023-09-06","close":5462.9556},{"date":"2023-09-07","close":5403.2515},{"date":"2023-09-08","close":5482.8574},{"date":"2023-09-11","close":5492.8081},{"date":"2023-09-12","close":5482.8574},{"date":"2023-09-13","close":5413.2021},{"date":"2023-09-14","close":5532.6108},{"date":"2023-09-15","close":5383.3501},{"date":"2023-09-18","close":5273.8916},{"date":"2023-09-19","close":5283.8423},{"date":"2023-09-20","close":5164.4336},{"date":"2023-09-21","close":4855.9609},{"date":"2023-09-22","close":4686.7983},{"date":"2023-09-25","close":4666.8965},{"date":"2023-09-26","close":4587.2905},{"date":"2023-09-27","close":4517.6357},{"date":"2023-10-04","close":4239.0146},{"date":"2023-10-05","close":4199.2119},{"date":"2023-10-06","close":4288.7686},{"date":"2023-10-10","close":4179.3105},{"date":"2023-10-11","close":4298.7192},{"date":"2023-10-12","close":4393.2515},{"date":"2023-10-13","close":4373.3501},{"date":"2023-10-16","close":4248.9658},{"date":"2023-10-17","close":4293.7441},{"date":"2023-10-18","close":4243.9902},{"date":"2023-10-19","close":4054.9263},{"date":"2023-10-20","close":4049.9509},{"date":"2023-10-23","close":4005.1726},{"date":"2023-10-24","close":4219.1133},{"date":"2023-10-25","close":4268.8672},{"date":"2023-10-26","close":3980.2957},{"date":"2023-10-27","close":4134.5322},{"date":"2023-10-30","close":4144.4829},{"date":"2023-10-31","close":4169.3599},{"date":"2023-11-01","close":4462.9067},{"date":"2023-11-02","close":4512.6602},{"date":"2023-11-03","close":4806.207},{"date":"2023-11-06","close":4776.355},{"date":"2023-11-07","close":4651.9707},{"date":"2023-11-08","close":4617.1431},{"date":"2023-11-09","close":4637.0444},{"date":"2023-11-10","close":4786.3057},{"date":"2023-11-13","close":4423.1035},{"date":"2023-11-14","close":4278.8179},{"date":"2023-11-15","close":4378.3252},{"date":"2023-11-16","close":4333.5469},{"date":"2023-11-17","close":4109.6553},{"date":"2023-11-20","close":4234.0396},{"date":"2023-11-21","close":4418.1284},{"date":"2023-11-22","close":4388.2759},{"date":"2023-11-23","close":4547.4878},{"date":"2023-11-24","close":4482.8081},{"date":"2023-11-27","close":4393.2515},{"date":"2023-11-28","close":4343.4976},{"date":"2023-11-29","close":4288.7686},{"date":"2023-11-30","close":4278.8179},{"date":"2023-12-01","close":4224.0889},{"date":"2023-12-04","close":4149.458},{"date":"2023-12-05","close":4179.3105},{"date":"2023-12-06","close":5174.3843},{"date":"2023-12-07","close":4706.6997},{"date":"2023-12-08","close":4676.8472},{"date":"2023-12-11","close":4602.2168},{"date":"2023-12-12","close":4537.5371},{"date":"2023-12-13","close":4512.6602},{"date":"2023-12-14","close":4527.5864},{"date":"2023-12-15","close":4582.3154},{"date":"2023-12-18","close":4671.8721},{"date":"2023-12-19","close":4612.1675},{"date":"2023-12-20","close":4587.2905},{"date":"2023-12-21","close":4637.0444},{"date":"2023-12-22","close":4512.6602},{"date":"2023-12-26","close":4253.9409},{"date":"2023-12-27","close":4313.6455},{"date":"2023-12-28","close":4358.4238},{"date":"2024-01-02","close":4283.793},{"date":"2024-01-03","close":4194.2363},{"date":"2024-01-04","close":4318.6206},{"date":"2024-01-05","close":4323.5962},{"date":"2024-01-08","close":4298.7192},{"date":"2024-01-09","close":4353.4482},{"date":"2024-01-10","close":4313.6455},{"date":"2024-01-11","close":4338.5225},{"date":"2024-01-12","close":4239.0146},{"date":"2024-01-15","close":4179.3105},{"date":"2024-01-16","close":4129.5566},{"date":"2024-01-17","close":4099.7046},{"date":"2024-01-18","close":4214.1382},{"date":"2024-01-19","close":4159.4092},{"date":"2024-01-22","close":4219.1133},{"date":"2024-01-23","close":4268.8672},{"date":"2024-01-24","close":4278.8179},{"date":"2024-01-25","close":4308.6699},{"date":"2024-01-26","close":4268.8672},{"date":"2024-01-29","close":4149.458},{"date":"2024-01-30","close":4159.4092},{"date":"2024-01-31","close":4149.458},{"date":"2024-02-01","close":4054.9263},{"date":"2024-02-02","close":4119.606},{"date":"2024-02-05","close":4079.803},{"date":"2024-02-06","close":4144.4829},{"date":"2024-02-07","close":4149.458},{"date":"2024-02-08","close":4154.4336},{"date":"2024-02-13","close":4179.3105},{"date":"2024-02-14","close":4234.0396},{"date":"2024-02-15","close":4229.064},{"date":"2024-02-16","close":4219.1133},{"date":"2024-02-19","close":4204.1875},{"date":"2024-02-20","close":4199.2119},{"date":"2024-02-21","close":4199.2119},{"date":"2024-02-22","close":4209.1626},{"date":"2024-02-23","close":4179.3105},{"date":"2024-02-26","close":4184.2856},{"date":"2024-02-27","close":4104.6797},{"date":"2024-02-28","close":4114.6309},{"date":"2024-02-29","close":4084.7783},{"date":"2024-03-04","close":4124.5815},{"date":"2024-03-05","close":4079.803},{"date":"2024-03-06","close":4054.9263},{"date":"2024-03-07","close":3980.2957},{"date":"2024-03-08","close":4040.0},{"date":"2024-03-11","close":4313.6455},{"date":"2024-03-12","close":4243.9902},{"date":"2024-03-13","close":4253.9409},{"date":"2024-03-14","close":4278.8179},{"date":"2024-03-15","close":4179.3105},{"date":"2024-03-18","close":4239.0146},{"date":"2024-03-19","close":4224.0889},{"date":"2024-03-20","close":4169.3599},{"date":"2024-03-21","close":4258.9165},{"date":"2024-03-22","close":4268.8672},{"date":"2024-03-25","close":4308.6699},{"date":"2024-03-26","close":4408.1772},{"date":"2024-03-27","close":4428.0791},{"date":"2024-03-28","close":4428.0791},{"date":"2024-03-29","close":4447.9805},{"date":"2024-04-01","close":4338.5225},{"date":"2024-04-02","close":4243.9902},{"date":"2024-04-03","close":4149.458},{"date":"2024-04-04","close":4104.6797},{"date":"2024-04-05","close":4154.4336},{"date":"2024-04-08","close":4099.7046},{"date":"2024-04-09","close":4084.7783},{"date":"2024-04-11","close":4074.8276},{"date":"2024-04-12","close":4149.458},{"date":"2024-04-15","close":4084.7783},{"date":"2024-04-16","close":4010.1479},{"date":"2024-04-17","close":4015.1233},{"date":"2024-04-18","close":4109.6553},{"date":"2024-04-19","close":4074.8276},{"date":"2024-04-22","close":4084.7783},{"date":"2024-04-23","close":4030.0493},{"date":"2024-04-24","close":4025.074},{"date":"2024-04-25","close":4020.0986},{"date":"2024-04-26","close":3965.3696},{"date":"2024-04-29","close":4000.197},{"date":"2024-04-30","close":4000.197},{"date":"2024-05-02","close":4010.1479},{"date":"2024-05-03","close":4054.9263},{"date":"2024-05-07","close":4059.9016},{"date":"2024-05-08","close":4015.1233},{"date":"2024-05-09","close":4020.0986},{"date":"2024-05-10","close":3990.2463},{"date":"2024-05-13","close":3865.8621},{"date":"2024-05-14","close":3895.7144},{"date":"2024-05-16","close":3935.5173},{"date":"2024-05-17","close":3905.665},{"date":"2024-05-20","close":3870.8376},{"date":"2024-05-21","close":3840.9854},{"date":"2024-05-22","close":3791.2317},{"date":"2024-05-23","close":3905.665},{"date":"2024-05-24","close":3885.7637},{"date":"2024-05-27","close":3910.6404},{"date":"2024-05-28","close":3836.01},{"date":"2024-05-29","close":3741.478},{"date":"2024-05-30","close":3721.5764},{"date":"2024-05-31","close":3731.5271},{"date":"2024-06-03","close":3721.5764},{"date":"2024-06-04","close":3696.6997},{"date":"2024-06-05","close":3691.7241},{"date":"2024-06-07","close":3676.7981},{"date":"2024-06-10","close":3691.7241},{"date":"2024-06-11","close":3651.9214},{"date":"2024-06-12","close":3627.0444},{"date":"2024-06-13","close":3547.4385},{"date":"2024-06-14","close":3472.8079},{"date":"2024-06-17","close":3447.9312},{"date":"2024-06-18","close":3482.7588},{"date":"2024-06-19","close":3447.9312},{"date":"2024-06-20","close":3428.0295},{"date":"2024-06-21","close":3418.0789},{"date":"2024-06-24","close":3313.5962},{"date":"2024-06-25","close":3323.5469},{"date":"2024-06-26","close":3393.2021},{"date":"2024-06-27","close":3398.1775},{"date":"2024-06-28","close":3467.8325},{"date":"2024-07-01","close":3442.9558},{"date":"2024-07-02","close":3393.2021},{"date":"2024-07-03","close":3288.7192},{"date":"2024-07-04","close":3283.7439},{"date":"2024-07-05","close":3283.7439},{"date":"2024-07-08","close":3353.3992},{"date":"2024-07-09","close":3353.3992},{"date":"2024-07-10","close":3348.4238},{"date":"2024-07-11","close":3348.4238},{"date":"2024-07-12","close":3313.5962},{"date":"2024-07-15","close":3283.7439},{"date":"2024-07-16","close":3189.2119},{"date":"2024-07-17","close":3094.6799},{"date":"2024-07-18","close":3069.803},{"date":"2024-07-19","close":3109.606},{"date":"2024-07-22","close":3104.6306},{"date":"2024-07-23","close":3059.8523},{"date":"2024-07-24","close":3010.0986},{"date":"2024-07-25","close":3164.335},{"date":"2024-07-26","close":3124.532},{"date":"2024-07-29","close":3134.4829},{"date":"2024-07-30","close":3094.6799},{"date":"2024-07-31","close":3159.3596},{"date":"2024-08-01","close":3144.4336},{"date":"2024-08-02","close":3034.9753},{"date":"2024-08-05","close":2830.9854},{"date":"2024-08-06","close":2761.3301},{"date":"2024-08-07","close":2860.8374},{"date":"2024-08-08","close":2835.9607},{"date":"2024-08-09","close":2945.4187},{"date":"2024-08-12","close":2925.5173},{"date":"2024-08-13","close":2890.6897},{"date":"2024-08-14","close":2835.9607},{"date":"2024-08-16","close":2845.9114},{"date":"2024-08-19","close":2885.7144},{"date":"2024-08-20","close":2895.665},{"date":"2024-08-21","close":2880.739},{"date":"2024-08-22","close":3020.0493},{"date":"2024-08-23","close":3044.9263},{"date":"2024-08-26","close":2895.665},{"date":"2024-08-27","close":2845.9114},{"date":"2024-08-28","close":2835.9607},{"date":"2024-08-29","close":2756.3547},{"date":"2024-08-30","close":2731.4778},{"date":"2024-09-02","close":2746.4041},{"date":"2024-09-03","close":2726.5024},{"date":"2024-09-04","close":2452.8572},{"date":"2024-09-05","close":2467.7832},{"date":"2024-09-06","close":2423.0049},{"date":"2024-09-09","close":2423.0049},{"date":"2024-09-10","close":2398.1282},{"date":"2024-09-11","close":2432.9558},{"date":"2024-09-12","close":2507.5862},{"date":"2024-09-13","close":2522.5125},{"date":"2024-09-19","close":2497.6355},{"date":"2024-09-20","close":2472.7588},{"date":"2024-09-23","close":2482.7095},{"date":"2024-09-24","close":2617.0444},{"date":"2024-09-25","close":2582.2168},{"date":"2024-09-26","close":2706.6011},{"date":"2024-09-27","close":2840.936},{"date":"2024-09-30","close":2746.4041},{"date":"2024-10-02","close":2746.4041},{"date":"2024-10-04","close":2786.207},{"date":"2024-10-07","close":2806.1084},{"date":"2024-10-08","close":2801.1331},{"date":"2024-10-10","close":2781.2317},{"date":"2024-10-11","close":2736.4534},{"date":"2024-10-14","close":2736.4534},{"date":"2024-10-15","close":2821.0347},{"date":"2024-10-16","close":2741.4287},{"date":"2024-10-17","close":2766.3054},{"date":"2024-10-18","close":2666.7981},{"date":"2024-10-21","close":3462.8572},{"date":"2024-10-22","close":4497.7339},{"date":"2024-10-23","close":4970.394},{"date":"2024-10-24","close":5721.6748},{"date":"2024-10-25","close":6040.0986},{"date":"2024-10-28","close":6875.9609},{"date":"2024-10-29","close":6458.0298},{"date":"2024-10-30","close":5373.3989},{"date":"2024-10-31","close":5681.8721},{"date":"2024-11-01","close":5462.9556},{"date":"2024-11-04","close":4970.394},{"date":"2024-11-05","close":4756.4531},{"date":"2024-11-06","close":4816.1577},{"date":"2024-11-07","close":4816.1577},{"date":"2024-11-08","close":4527.5864},{"date":"2024-11-11","close":4801.2314},{"date":"2024-11-12","close":4119.606},{"date":"2024-11-13","close":4293.7441},{"date":"2024-11-14","close":3955.4187},{"date":"2024-11-15","close":4010.1479},{"date":"2024-11-18","close":4074.8276},{"date":"2024-11-19","close":4393.2515},{"date":"2024-11-20","close":4577.3398},{"date":"2024-11-21","close":4477.8325},{"date":"2024-11-22","close":5064.9263},{"date":"2024-11-25","close":4975.3696},{"date":"2024-11-26","close":4890.7881},{"date":"2024-11-27","close":5015.1724},{"date":"2024-11-28","close":4806.207},{"date":"2024-11-29","close":4826.1084},{"date":"2024-12-02","close":5035.0742},{"date":"2024-12-03","close":5035.0742},{"date":"2024-12-04","close":5064.9263},{"date":"2024-12-05","close":4806.207},{"date":"2024-12-06","close":4209.1626},{"date":"2024-12-09","close":3796.207},{"date":"2024-12-10","close":4114.6309},{"date":"2024-12-11","close":4020.0986},{"date":"2024-12-12","close":4059.9016},{"date":"2024-12-13","close":4159.4092},{"date":"2024-12-16","close":4109.6553},{"date":"2024-12-17","close":4010.1479},{"date":"2024-12-18","close":4020.0986},{"date":"2024-12-19","close":3970.345},{"date":"2024-12-20","close":3751.4287},{"date":"2024-12-23","close":3716.6011},{"date":"2024-12-24","close":3646.9458},{"date":"2024-12-26","close":3651.9214},{"date":"2024-12-27","close":3587.2415},{"date":"2024-12-30","close":3597.1921},{"date":"2025-01-02","close":3612.1184},{"date":"2025-01-03","close":3711.6257},{"date":"2025-01-06","close":3736.5024},{"date":"2025-01-07","close":3836.01},{"date":"2025-01-08","close":3791.2317},{"date":"2025-01-09","close":3781.2808},{"date":"2025-01-10","close":3975.3203},{"date":"2025-01-13","close":3940.4927},{"date":"2025-01-14","close":4084.7783},{"date":"2025-01-15","close":3980.2957},{"date":"2025-01-16","close":3940.4927},{"date":"2025-01-17","close":4025.074},{"date":"2025-01-20","close":3960.3943},{"date":"2025-01-21","close":3965.3696},{"date":"2025-01-22","close":3955.4187},{"date":"2025-01-23","close":3880.7883},{"date":"2025-01-24","close":3920.5913},{"date":"2025-01-31","close":3985.271},{"date":"2025-02-03","close":3930.542},{"date":"2025-02-04","close":4054.9263},{"date":"2025-02-05","close":4064.877},{"date":"2025-02-06","close":4358.4238},{"date":"2025-02-07","close":4199.2119},{"date":"2025-02-10","close":4308.6699},{"date":"2025-02-11","close":4418.1284},{"date":"2025-02-12","close":4253.9409},{"date":"2025-02-13","close":4229.064},{"date":"2025-02-14","close":4139.5073},{"date":"2025-02-17","close":4159.4092},{"date":"2025-02-18","close":4139.5073},{"date":"2025-02-19","close":4199.2119},{"date":"2025-02-20","close":5453.0049},{"date":"2025-02-21","close":5174.3843},{"date":"2025-02-24","close":4900.7393},{"date":"2025-02-25","close":5273.8916},{"date":"2025-02-26","close":5303.7441},{"date":"2025-02-27","close":5622.1675},{"date":"2025-02-28","close":5741.5767},{"date":"2025-03-04","close":5433.1035},{"date":"2025-03-05","close":5303.7441},{"date":"2025-03-06","close":5343.5469},{"date":"2025-03-07","close":5313.6948},{"date":"2025-03-10","close":5134.5815},{"date":"2025-03-11","close":5015.1724},{"date":"2025-03-12","close":5164.4336},{"date":"2025-03-13","close":5035.0742},{"date":"2025-03-14","close":5114.6797},{"date":"2025-03-17","close":5174.3843},{"date":"2025-03-18","close":5064.9263},{"date":"2025-03-19","close":5164.4336},{"date":"2025-03-20","close":4925.6157},{"date":"2025-03-21","close":4925.6157},{"date":"2025-03-24","close":5134.5815},{"date":"2025-03-25","close":5492.8081},{"date":"2025-03-26","close":5333.5962},{"date":"2025-03-27","close":5373.3989},{"date":"2025-03-28","close":5094.7783},{"date":"2025-03-31","close":4965.4189},{"date":"2025-04-01","close":5005.2217},{"date":"2025-04-02","close":4940.542},{"date":"2025-04-03","close":5084.8276},{"date":"2025-04-04","close":5194.2856},{"date":"2025-04-07","close":4970.394},{"date":"2025-04-08","close":4875.8623},{"date":"2025-04-09","close":4656.9458},{"date":"2025-04-10","close":4846.0098},{"date":"2025-04-11","close":5074.877},{"date":"2025-04-14","close":5104.729},{"date":"2025-04-15","close":5084.8276},{"date":"2025-04-16","close":4985.3203},{"date":"2025-04-17","close":5214.1875},{"date":"2025-04-18","close":5303.7441},{"date":"2025-04-21","close":5144.5322},{"date":"2025-04-22","close":5114.6797},{"date":"2025-04-23","close":5054.9756},{"date":"2025-04-24","close":5015.1724},{"date":"2025-04-25","close":5224.1382},{"date":"2025-04-28","close":5234.0889},{"date":"2025-04-29","close":5323.6455},{"date":"2025-04-30","close":5423.1528},{"date":"2025-05-02","close":5552.5122},{"date":"2025-05-07","close":5443.0542},{"date":"2025-05-08","close":5423.1528},{"date":"2025-05-09","close":6069.9507},{"date":"2025-05-12","close":5582.3647},{"date":"2025-05-13","close":5721.6748},{"date":"2025-05-14","close":5851.0347},{"date":"2025-05-15","close":5741.5767},{"date":"2025-05-16","close":5691.8228},{"date":"2025-05-19","close":5602.2661},{"date":"2025-05-20","close":5821.1826},{"date":"2025-05-21","close":5841.084},{"date":"2025-05-22","close":5761.478},{"date":"2025-05-23","close":5990.3447},{"date":"2025-05-26","close":6020.1973},{"date":"2025-05-27","close":5890.8374},{"date":"2025-05-28","close":6358.5225},{"date":"2025-05-29","close":6338.6206},{"date":"2025-05-30","close":6169.4585},{"date":"2025-06-02","close":6398.3252},{"date":"2025-06-04","close":6597.3398},{"date":"2025-06-05","close":6766.5024},{"date":"2025-06-09","close":6796.355},{"date":"2025-06-10","close":7114.7783},{"date":"2025-06-11","close":6856.0591},{"date":"2025-06-12","close":6846.1084},{"date":"2025-06-13","close":6517.7344},{"date":"2025-06-16","close":6985.4189},{"date":"2025-06-17","close":7194.3843},{"date":"2025-06-18","close":7074.9756},{"date":"2025-06-19","close":7433.2021},{"date":"2025-06-20","close":8099.9019},{"date":"2025-06-23","close":8438.2266},{"date":"2025-06-24","close":8388.4727},{"date":"2025-06-25","close":8348.6699},{"date":"2025-06-26","close":8547.6846},{"date":"2025-06-27","close":8408.375},{"date":"2025-06-30","close":8886.0098},{"date":"2025-07-01","close":8766.6016},{"date":"2025-07-02","close":8836.2568},{"date":"2025-07-03","close":8179.5078},{"date":"2025-07-04","close":8288.9658},{"date":"2025-07-07","close":8099.9019},{"date":"2025-07-08","close":8846.207},{"date":"2025-07-09","close":9871.1328},{"date":"2025-07-10","close":10090.0498},{"date":"2025-07-11","close":9303.9414},{"date":"2025-07-14","close":8965.6162},{"date":"2025-07-15","close":8716.8477},{"date":"2025-07-16","close":8288.9658},{"date":"2025-07-17","close":8189.4585},{"date":"2025-07-18","close":7950.6406},{"date":"2025-07-21","close":9035.2715},{"date":"2025-07-22","close":10308.9658},{"date":"2025-07-23","close":9035.2715},{"date":"2025-07-24","close":8677.0449},{"date":"2025-07-25","close":8448.1777},{"date":"2025-07-28","close":8259.1133},{"date":"2025-07-29","close":8199.4092},{"date":"2025-07-30","close":8129.7539},{"date":"2025-07-31","close":8547.6846},{"date":"2025-08-01","close":8010.3452},{"date":"2025-08-04","close":8726.7979},{"date":"2025-08-05","close":8856.1582},{"date":"2025-08-06","close":8965.6162},{"date":"2025-08-07","close":9502.9561},{"date":"2025-08-08","close":10109.9512},{"date":"2025-08-11","close":10249.2617},{"date":"2025-08-12","close":9970.6406},{"date":"2025-08-13","close":9502.9561},{"date":"2025-08-14","close":9423.3496},{"date":"2025-08-18","close":9234.2861},{"date":"2025-08-19","close":9363.6455},{"date":"2025-08-20","close":9473.1035},{"date":"2025-08-21","close":9055.1729},{"date":"2025-08-22","close":8985.5176},{"date":"2025-08-25","close":9154.6797},{"date":"2025-08-26","close":9284.04},{"date":"2025-08-27","close":8736.749},{"date":"2025-08-28","close":8945.7148},{"date":"2025-08-29","close":8726.7979},{"date":"2025-09-01","close":8915.8623},{"date":"2025-09-02","close":8915.8623},{"date":"2025-09-03","close":8816.3545},{"date":"2025-09-04","close":8915.8623},{"date":"2025-09-05","close":9065.123},{"date":"2025-09-08","close":8905.9111},{"date":"2025-09-09","close":8776.5518},{"date":"2025-09-10","close":8806.4043},{"date":"2025-09-11","close":8468.0791},{"date":"2025-09-12","close":8418.3252},{"date":"2025-09-15","close":8358.6211},{"date":"2025-09-16","close":8338.7197},{"date":"2025-09-17","close":8468.0791},{"date":"2025-09-18","close":8726.7979},{"date":"2025-09-19","close":8610.0},{"date":"2025-09-22","close":8816.3545},{"date":"2025-09-23","close":8497.9316},{"date":"2025-09-24","close":7880.9854},{"date":"2025-09-25","close":7821.2808},{"date":"2025-09-26","close":7711.8228},{"date":"2025-09-29","close":7751.626},{"date":"2025-09-30","close":7463.0542},{"date":"2025-10-01","close":7512.8081},{"date":"2025-10-02","close":7433.2021},{"date":"2025-10-10","close":7353.5962},{"date":"2025-10-13","close":7373.4976},{"date":"2025-10-14","close":6846.1084},{"date":"2025-10-15","close":6786.4043},{"date":"2025-10-16","close":6666.9951},{"date":"2025-10-17","close":6517.7344},{"date":"2025-10-20","close":6527.6851},{"date":"2025-10-21","close":6597.3398},{"date":"2025-10-22","close":6577.4385},{"date":"2025-10-23","close":6477.9312},{"date":"2025-10-24","close":6627.1924},{"date":"2025-10-27","close":6975.4683},{"date":"2025-10-28","close":7244.1382},{"date":"2025-10-29","close":7164.5322},{"date":"2025-10-30","close":7194.3843},{"date":"2025-10-31","close":7074.9756},{"date":"2025-11-03","close":6806.3057},{"date":"2025-11-04","close":7005.3203},{"date":"2025-11-05","close":6686.8965},{"date":"2025-11-06","close":6647.0938},{"date":"2025-11-07","close":6507.7832},{"date":"2025-11-10","close":6288.8672},{"date":"2025-11-11","close":6040.0986},{"date":"2025-11-12","close":6069.9507},{"date":"2025-11-13","close":6159.5073},{"date":"2025-11-14","close":5960.4927},{"date":"2025-11-17","close":6040.0986},{"date":"2025-11-18","close":5960.4927},{"date":"2025-11-19","close":5960.4927},{"date":"2025-11-20","close":6099.8032},{"date":"2025-11-21","close":6000.2959},{"date":"2025-11-24","close":6050.0493},{"date":"2025-11-25","close":5990.3447},{"date":"2025-11-26","close":6089.8525},{"date":"2025-11-27","close":6239.1133},{"date":"2025-11-28","close":6378.4238},{"date":"2025-12-01","close":6298.8179},{"date":"2025-12-02","close":6378.4238},{"date":"2025-12-03","close":6537.6357},{"date":"2025-12-04","close":6308.7686},{"date":"2025-12-05","close":6278.9165},{"date":"2025-12-08","close":6288.8672},{"date":"2025-12-09","close":6229.1626},{"date":"2025-12-10","close":6368.4731},{"date":"2025-12-11","close":6249.064},{"date":"2025-12-12","close":6408.2759},{"date":"2025-12-15","close":6507.7832},{"date":"2025-12-16","close":6537.6357},{"date":"2025-12-17","close":6706.7983},{"date":"2025-12-18","close":6537.6357},{"date":"2025-12-19","close":6756.5518},{"date":"2025-12-22","close":6686.8965},{"date":"2025-12-23","close":6856.0591},{"date":"2025-12-24","close":6975.4683},{"date":"2025-12-26","close":6746.6011},{"date":"2025-12-29","close":6945.6157},{"date":"2025-12-30","close":7234.1875},{"date":"2026-01-02","close":7512.8081},{"date":"2026-01-05","close":7005.3203},{"date":"2026-01-06","close":6766.5024},{"date":"2026-01-07","close":6746.6011},{"date":"2026-01-08","close":6806.3057},{"date":"2026-01-09","close":6647.0938},{"date":"2026-01-12","close":6826.207},{"date":"2026-01-13","close":6766.5024},{"date":"2026-01-14","close":6666.9951},{"date":"2026-01-15","close":6955.5669},{"date":"2026-01-16","close":7025.2217},{"date":"2026-01-19","close":7214.2856},{"date":"2026-01-20","close":7114.7783},{"date":"2026-01-21","close":6885.9116},{"date":"2026-01-22","close":7035.1724},{"date":"2026-01-23","close":7084.9263},{"date":"2026-01-26","close":7184.4336},{"date":"2026-01-27","close":7074.9756},{"date":"2026-01-28","close":7134.6802},{"date":"2026-01-29","close":7114.7783},{"date":"2026-01-30","close":7114.7783},{"date":"2026-02-02","close":6806.3057},{"date":"2026-02-03","close":7104.8276},{"date":"2026-02-04","close":7065.0249},{"date":"2026-02-05","close":7005.3203},{"date":"2026-02-06","close":7025.2217},{"date":"2026-02-09","close":7254.0889},{"date":"2026-02-10","close":7214.2856},{"date":"2026-02-11","close":7443.1528},{"date":"2026-02-12","close":7582.4634},{"date":"2026-02-13","close":7323.7441},{"date":"2026-02-19","close":7463.0542},{"date":"2026-02-20","close":7313.7935},{"date":"2026-02-23","close":7423.2515},{"date":"2026-02-24","close":7353.5962},{"date":"2026-02-25","close":7254.0889},{"date":"2026-02-26","close":7124.729},{"date":"2026-02-27","close":6935.665},{"date":"2026-03-03","close":6249.064},{"date":"2026-03-04","close":5612.2168},{"date":"2026-03-05","close":6179.4092},{"date":"2026-03-06","close":6308.7686},{"date":"2026-03-09","close":5960.4927},{"date":"2026-03-10","close":6119.7046},{"date":"2026-03-11","close":6060.0},{"date":"2026-03-12","close":6070.0},{"date":"2026-03-13","close":6080.0},{"date":"2026-03-16","close":6090.0},{"date":"2026-03-17","close":6250.0},{"date":"2026-03-18","close":6260.0},{"date":"2026-03-19","close":6070.0},{"date":"2026-03-20","close":6100.0},{"date":"2026-03-23","close":5310.0},{"date":"2026-03-24","close":5460.0},{"date":"2026-03-25","close":5670.0},{"date":"2026-03-26","close":5540.0},{"date":"2026-03-27","close":5540.0},{"date":"2026-03-30","close":5260.0},{"date":"2026-03-31","close":5130.0},{"date":"2026-04-01","close":5220.0},{"date":"2026-04-02","close":4965.0},{"date":"2026-04-03","close":5130.0},{"date":"2026-04-06","close":5060.0},{"date":"2026-04-07","close":4925.0},{"date":"2026-04-08","close":5140.0},{"date":"2026-04-09","close":4985.0},{"date":"2026-04-10","close":5080.0},{"date":"2026-04-13","close":5000.0},{"date":"2026-04-14","close":5090.0},{"date":"2026-04-15","close":5120.0},{"date":"2026-04-16","close":5270.0},{"date":"2026-04-17","close":5340.0},{"date":"2026-04-20","close":5230.0},{"date":"2026-04-21","close":5120.0},{"date":"2026-04-22","close":5140.0},{"date":"2026-04-23","close":5120.0},{"date":"2026-04-24","close":5160.0},{"date":"2026-04-27","close":5110.0},{"date":"2026-04-28","close":5170.0},{"date":"2026-04-29","close":5230.0},{"date":"2026-04-30","close":5110.0},{"date":"2026-05-04","close":5050.0},{"date":"2026-05-06","close":4915.0},{"date":"2026-05-07","close":4775.0},{"date":"2026-05-08","close":4840.0},{"date":"2026-05-11","close":4630.0},{"date":"2026-05-12","close":4555.0},{"date":"2026-05-13","close":4480.0},{"date":"2026-05-14","close":4635.0},{"date":"2026-05-15","close":4490.0},{"date":"2026-05-18","close":4375.0},{"date":"2026-05-19","close":4425.0},{"date":"2026-05-20","close":4130.0},{"date":"2026-05-21","close":4105.0},{"date":"2026-05-22","close":4255.0},{"date":"2026-05-26","close":4110.0},{"date":"2026-05-27","close":4005.0},{"date":"2026-05-28","close":3935.0},{"date":"2026-05-29","close":3870.0},{"date":"2026-06-01","close":3785.0},{"date":"2026-06-02","close":3790.0},{"date":"2026-06-04","close":3760.0},{"date":"2026-06-05","close":3675.0},{"date":"2026-06-08","close":3355.0},{"date":"2026-06-09","close":3635.0},{"date":"2026-06-10","close":3530.0},{"date":"2026-06-11","close":3740.0},{"date":"2026-06-12","close":3950.0},{"date":"2026-06-15","close":3880.0},{"date":"2026-06-16","close":3860.0},{"date":"2026-06-17","close":3925.0},{"date":"2026-06-18","close":3760.0},{"date":"2026-06-19","close":3640.0},{"date":"2026-06-22","close":3545.0},{"date":"2026-06-23","close":3330.0},{"date":"2026-06-24","close":3360.0},{"date":"2026-06-25","close":3285.0},{"date":"2026-06-26","close":3110.0},{"date":"2026-06-29","close":3485.0},{"date":"2026-06-30","close":3305.0},{"date":"2026-07-01","close":3455.0},{"date":"2026-07-02","close":3400.0},{"date":"2026-07-03","close":3405.0},{"date":"2026-07-06","close":3450.0},{"date":"2026-07-07","close":3475.0},{"date":"2026-07-08","close":3345.0},{"date":"2026-07-09","close":3300.0},{"date":"2026-07-10","close":3440.0},{"date":"2026-07-13","close":3350.0},{"date":"2026-07-14","close":3230.0},{"date":"2026-07-15","close":3310.0},{"date":"2026-07-16","close":3270.0},{"date":"2026-07-20","close":3115.0},{"date":"2026-07-21","close":3120.0},{"date":"2026-07-22","close":3100.0},{"date":"2026-07-23","close":3255.0},{"date":"2026-07-24","close":3180.0},{"date":"2026-07-27","close":3285.0},{"date":"2026-07-28","close":3145.0},{"date":"2026-07-29","close":2930.0},{"date":"2026-07-30","close":2965.0},{"date":"2026-07-31","close":3170.0},{"date":"2026-08-03","close":3165.0},{"date":"2026-08-04","close":3345.0},{"date":"2026-08-05","close":3400.0},{"date":"2026-08-06","close":3420.0},{"date":"2026-08-07","close":3495.0},{"date":"2026-08-10","close":3580.0},{"date":"2026-08-11","close":3635.0},{"date":"2026-08-12","close":3565.0},{"date":"2026-08-13","close":3455.0},{"date":"2026-08-14","close":3475.0},{"date":"2026-08-18","close":3360.0},{"date":"2026-08-19","close":3375.0},{"date":"2026-08-20","close":3325.0},{"date":"2026-08-21","close":3190.0},{"date":"2026-08-24","close":3200.0},{"date":"2026-08-25","close":3215.0},{"date":"2026-08-26","close":3255.0},{"date":"2026-08-27","close":3190.0},{"date":"2026-08-28","close":3270.0},{"date":"2026-08-31","close":3220.0},{"date":"2026-09-01","close":3215.0},{"date":"2026-09-02","close":3120.0},{"date":"2026-09-03","close":3075.0},{"date":"2026-09-04","close":3170.0},{"date":"2026-09-07","close":3175.0},{"date":"2026-09-08","close":3155.0},{"date":"2026-09-09","close":3125.0},{"date":"2026-09-10","close":3145.0},{"date":"2026-09-11","close":3145.0},{"date":"2026-09-14","close":3190.0},{"date":"2026-09-15","close":3165.0},{"date":"2026-09-16","close":3145.0},{"date":"2026-09-17","close":3125.0},{"date":"2026-09-18","close":3105.0},{"date":"2026-09-21","close":3095.0},{"date":"2026-09-22","close":3095.0},{"date":"2026-09-23","close":3070.0},{"date":"2026-09-28","close":3110.0},{"date":"2026-09-29","close":3100.0},{"date":"2026-09-30","close":3100.0},{"date":"2026-10-01","close":3095.0},{"date":"2026-10-02","close":3100.0},{"date":"2026-10-06","close":3105.0},{"date":"2026-10-07","close":3145.0},{"date":"2026-10-08","close":3080.0},{"date":"2026-10-12","close":2985.0},{"date":"2026-10-13","close":2955.0},{"date":"2026-10-14","close":2985.0},{"date":"2026-10-15","close":2825.0},{"date":"2026-10-16","close":3100.0},{"date":"2026-10-19","close":3230.0},{"date":"2026-10-20","close":3105.0},{"date":"2026-10-21","close":3120.0},{"date":"2026-10-22","close":3050.0},{"date":"2026-10-23","close":2975.0}],"chart_data":[{"date":"2024-10-24","open":5304,"high":6229,"low":5095,"close":5722,"volume":43525490,"rsi_14":92.84,"sma_20":3146.25,"sma_60":2923.75,"sma_120":3272.42},{"date":"2024-10-25","open":5811,"high":6040,"low":5533,"close":6040,"volume":14134836,"rsi_14":93.37,"sma_20":3318.25,"sma_60":2974.5,"sma_120":3289.33},{"date":"2024-10-28","open":6239,"high":7095,"low":5781,"close":6876,"volume":29078206,"rsi_14":94.55,"sma_20":3534.0,"sma_60":3036.67,"sma_120":3313.71},{"date":"2024-10-29","open":6368,"high":7005,"low":6269,"close":6458,"volume":15343738,"rsi_14":86.71,"sma_20":3722.5,"sma_60":3092.5,"sma_120":3334.29},{"date":"2024-10-30","open":6368,"high":6368,"low":5164,"close":5373,"volume":16424253,"rsi_14":71.44,"sma_20":3849.75,"sma_60":3130.0,"sma_120":3345.79},{"date":"2024-10-31","open":5373,"high":5821,"low":5174,"close":5682,"volume":15246125,"rsi_14":73.34,"sma_20":3997.25,"sma_60":3173.33,"sma_120":3359.79},{"date":"2024-11-01","open":5443,"high":5871,"low":5194,"close":5463,"volume":9638955,"rsi_14":70.52,"sma_20":4133.75,"sma_60":3211.92,"sma_120":3371.58},{"date":"2024-11-04","open":5473,"high":5612,"low":4965,"close":4970,"volume":6715503,"rsi_14":65.49,"sma_20":4243.5,"sma_60":3242.5,"sma_120":3379.21},{"date":"2024-11-05","open":4776,"high":4831,"low":4523,"close":4756,"volume":8207972,"rsi_14":64.25,"sma_20":4341.5,"sma_60":3271.33,"sma_120":3385.42},{"date":"2024-11-06","open":4662,"high":4886,"low":4538,"close":4816,"volume":5962943,"rsi_14":64.43,"sma_20":4442.75,"sma_60":3304.58,"sma_120":3392.08},{"date":"2024-11-07","open":4655,"high":4816,"low":4537,"close":4816,"volume":3116514,"rsi_14":65.75,"sma_20":4549.25,"sma_60":3340.42,"sma_120":3399.71},{"date":"2024-11-08","open":4806,"high":5045,"low":4443,"close":4528,"volume":6444366,"rsi_14":57.99,"sma_20":4639.25,"sma_60":3368.33,"sma_120":3405.25},{"date":"2024-11-11","open":4557,"high":4871,"low":4443,"close":4801,"volume":6428709,"rsi_14":52.57,"sma_20":4739.0,"sma_60":3401.25,"sma_120":3412.83},{"date":"2024-11-12","open":4965,"high":5045,"low":4060,"close":4120,"volume":10714259,"rsi_14":43.04,"sma_20":4804.25,"sma_60":3420.92,"sma_120":3414.38},{"date":"2024-11-13","open":4159,"high":4781,"low":4159,"close":4294,"volume":17263640,"rsi_14":37.11,"sma_20":4882.25,"sma_60":3443.83,"sma_120":3417.62},{"date":"2024-11-14","open":4368,"high":4428,"low":3945,"close":3955,"volume":3227137,"rsi_14":31.24,"sma_20":4942.0,"sma_60":3461.67,"sma_120":3418.33},{"date":"2024-11-15","open":3931,"high":4154,"low":3881,"close":4010,"volume":2383277,"rsi_14":20.0,"sma_20":5009.5,"sma_60":3481.33,"sma_120":3419.75},{"date":"2024-11-18","open":4010,"high":4164,"low":4005,"close":4075,"volume":1584352,"rsi_14":23.06,"sma_20":5040.25,"sma_60":3501.92,"sma_120":3422.12},{"date":"2024-11-19","open":4045,"high":4607,"low":4040,"close":4393,"volume":7959653,"rsi_14":36.6,"sma_20":5035.0,"sma_60":3527.17,"sma_120":3426.21},{"date":"2024-11-20","open":4393,"high":4687,"low":4309,"close":4577,"volume":6214257,"rsi_14":34.37,"sma_20":5015.25,"sma_60":3555.33,"sma_120":3432.0},{"date":"2024-11-21","open":4612,"high":4627,"low":4289,"close":4478,"volume":3128763,"rsi_14":35.57,"sma_20":4952.75,"sma_60":3582.08,"sma_120":3436.75},{"date":"2024-11-22","open":4702,"high":5622,"low":4428,"close":5065,"volume":51563968,"rsi_14":51.35,"sma_20":4903.75,"sma_60":3616.33,"sma_120":3447.04},{"date":"2024-11-25","open":4926,"high":5314,"low":4921,"close":4975,"volume":12313584,"rsi_14":53.24,"sma_20":4808.25,"sma_60":3648.67,"sma_120":3457.38},{"date":"2024-11-26","open":4975,"high":5075,"low":4816,"close":4891,"volume":3847846,"rsi_14":51.09,"sma_20":4729.5,"sma_60":3682.08,"sma_120":3467.17},{"date":"2024-11-27","open":4846,"high":5125,"low":4667,"close":5015,"volume":6892338,"rsi_14":51.66,"sma_20":4711.5,"sma_60":3718.42,"sma_120":3477.92},{"date":"2024-11-28","open":4911,"high":5055,"low":4786,"close":4806,"volume":2652350,"rsi_14":54.24,"sma_20":4667.5,"sma_60":3751.42,"sma_120":3487.0},{"date":"2024-11-29","open":4727,"high":4970,"low":4632,"close":4826,"volume":2564611,"rsi_14":50.41,"sma_20":4635.5,"sma_60":3786.08,"sma_120":3496.46},{"date":"2024-12-02","open":4781,"high":5284,"low":4781,"close":5035,"volume":7457585,"rsi_14":67.9,"sma_20":4638.75,"sma_60":3824.67,"sma_120":3507.71},{"date":"2024-12-03","open":5005,"high":5125,"low":4955,"close":5035,"volume":2190949,"rsi_14":65.55,"sma_20":4652.75,"sma_60":3863.0,"sma_120":3519.08},{"date":"2024-12-04","open":4846,"high":5135,"low":4796,"close":5065,"volume":3436585,"rsi_14":76.74,"sma_20":4665.25,"sma_60":3902.17,"sma_120":3530.58},{"date":"2024-12-05","open":5135,"high":5234,"low":4677,"close":4806,"volume":3558706,"rsi_14":67.47,"sma_20":4660.5,"sma_60":3941.58,"sma_120":3540.25},{"date":"2024-12-06","open":4776,"high":4806,"low":4194,"close":4209,"volume":4588932,"rsi_14":52.39,"sma_20":4644.5,"sma_60":3970.75,"sma_120":3545.12},{"date":"2024-12-09","open":3960,"high":4070,"low":3796,"close":3796,"volume":2548869,"rsi_14":39.73,"sma_20":4594.0,"sma_60":3993.75,"sma_120":3547.21},{"date":"2024-12-10","open":3796,"high":4159,"low":3796,"close":4115,"volume":1827651,"rsi_14":42.39,"sma_20":4593.75,"sma_60":4022.08,"sma_120":3552.58},{"date":"2024-12-11","open":4080,"high":4259,"low":4010,"close":4020,"volume":1261985,"rsi_14":42.46,"sma_20":4580.0,"sma_60":4049.25,"sma_120":3557.38},{"date":"2024-12-12","open":4080,"high":4110,"low":3975,"close":4060,"volume":903694,"rsi_14":29.8,"sma_20":4585.25,"sma_60":4076.5,"sma_120":3562.21},{"date":"2024-12-13","open":4060,"high":4239,"low":4010,"close":4159,"volume":1231120,"rsi_14":33.67,"sma_20":4592.75,"sma_60":4104.17,"sma_120":3568.17},{"date":"2024-12-16","open":4199,"high":4274,"low":4080,"close":4110,"volume":786089,"rsi_14":34.14,"sma_20":4594.5,"sma_60":4130.75,"sma_120":3573.88},{"date":"2024-12-17","open":4159,"high":4184,"low":4010,"close":4010,"volume":712813,"rsi_14":29.39,"sma_20":4575.25,"sma_60":4156.08,"sma_120":3578.83},{"date":"2024-12-18","open":4025,"high":4070,"low":3955,"close":4020,"volume":635502,"rsi_14":32.44,"sma_20":4547.25,"sma_60":4182.0,"sma_120":3584.75},{"date":"2024-12-19","open":3921,"high":4030,"low":3831,"close":3970,"volume":613438,"rsi_14":31.14,"sma_20":4521.75,"sma_60":4206.92,"sma_120":3590.17},{"date":"2024-12-20","open":3980,"high":3990,"low":3702,"close":3751,"volume":814181,"rsi_14":21.83,"sma_20":4455.75,"sma_60":4225.92,"sma_120":3593.17},{"date":"2024-12-23","open":3786,"high":3861,"low":3642,"close":3717,"volume":612264,"rsi_14":21.51,"sma_20":4392.5,"sma_60":4244.92,"sma_120":3595.83},{"date":"2024-12-24","open":3717,"high":3756,"low":3627,"close":3647,"volume":543623,"rsi_14":19.87,"sma_20":4330.0,"sma_60":4260.67,"sma_120":3597.33},{"date":"2024-12-26","open":3652,"high":3746,"low":3612,"close":3652,"volume":508728,"rsi_14":22.51,"sma_20":4261.5,"sma_60":4274.25,"sma_120":3599.08},{"date":"2024-12-27","open":3637,"high":3637,"low":3528,"close":3587,"volume":603491,"rsi_14":30.16,"sma_20":4200.25,"sma_60":4288.33,"sma_120":3600.71},{"date":"2024-12-30","open":3542,"high":3637,"low":3523,"close":3597,"volume":219651,"rsi_14":41.45,"sma_20":4138.5,"sma_60":4302.58,"sma_120":3603.29},{"date":"2025-01-02","open":3592,"high":3682,"low":3552,"close":3612,"volume":295725,"rsi_14":20.81,"sma_20":4067.0,"sma_60":4316.42,"sma_120":3606.04},{"date":"2025-01-03","open":3612,"high":3717,"low":3602,"close":3712,"volume":385172,"rsi_14":32.18,"sma_20":4000.5,"sma_60":4331.58,"sma_120":3609.62},{"date":"2025-01-06","open":3861,"high":3876,"low":3682,"close":3737,"volume":580134,"rsi_14":30.99,"sma_20":3933.75,"sma_60":4347.25,"sma_120":3612.83},{"date":"2025-01-07","open":3707,"high":3980,"low":3707,"close":3836,"volume":964457,"rsi_14":30.99,"sma_20":3885.0,"sma_60":4364.92,"sma_120":3616.88},{"date":"2025-01-08","open":3871,"high":3931,"low":3791,"close":3791,"volume":547856,"rsi_14":31.18,"sma_20":3864.0,"sma_60":4382.58,"sma_120":3620.58},{"date":"2025-01-09","open":3811,"high":3811,"low":3746,"close":3781,"volume":277272,"rsi_14":34.87,"sma_20":3863.25,"sma_60":4398.75,"sma_120":3624.21},{"date":"2025-01-10","open":3811,"high":4135,"low":3766,"close":3975,"volume":2283383,"rsi_14":47.62,"sma_20":3856.25,"sma_60":4418.08,"sma_120":3629.75},{"date":"2025-01-13","open":3975,"high":4035,"low":3896,"close":3940,"volume":651200,"rsi_14":48.39,"sma_20":3852.25,"sma_60":4438.17,"sma_120":3635.25},{"date":"2025-01-14","open":3945,"high":4120,"low":3945,"close":4085,"volume":1062155,"rsi_14":69.59,"sma_20":3853.5,"sma_60":4460.25,"sma_120":3642.75},{"date":"2025-01-15","open":4085,"high":4085,"low":3950,"close":3980,"volume":541273,"rsi_14":64.32,"sma_20":3844.5,"sma_60":4482.25,"sma_120":3650.17},{"date":"2025-01-16","open":3990,"high":4020,"low":3891,"close":3940,"volume":523253,"rsi_14":66.48,"sma_20":3836.0,"sma_60":4490.25,"sma_120":3657.46},{"date":"2025-01-17","open":3950,"high":4060,"low":3911,"close":4025,"volume":679402,"rsi_14":69.23,"sma_20":3836.75,"sma_60":4482.33,"sma_120":3665.12},{"date":"2025-01-20","open":4010,"high":4025,"low":3911,"close":3960,"volume":524312,"rsi_14":69.23,"sma_20":3833.75,"sma_60":4465.42,"sma_120":3672.29},{"date":"2025-01-21","open":3940,"high":4090,"low":3940,"close":3965,"volume":486226,"rsi_14":69.07,"sma_20":3833.5,"sma_60":4436.0,"sma_120":3679.88},{"date":"2025-01-22","open":3911,"high":3975,"low":3871,"close":3955,"volume":460439,"rsi_14":67.88,"sma_20":3843.75,"sma_60":4401.08,"sma_120":3687.79},{"date":"2025-01-23","open":3965,"high":4020,"low":3871,"close":3881,"volume":366451,"rsi_14":59.04,"sma_20":3852.0,"sma_60":4350.92,"sma_120":3693.79},{"date":"2025-01-24","open":3886,"high":3980,"low":3851,"close":3921,"volume":326984,"rsi_14":59.69,"sma_20":3865.75,"sma_60":4308.42,"sma_120":3700.46},{"date":"2025-01-31","open":3970,"high":4154,"low":3955,"close":3985,"volume":1154625,"rsi_14":58.15,"sma_20":3882.5,"sma_60":4285.17,"sma_120":3707.58},{"date":"2025-02-03","open":3936,"high":3990,"low":3851,"close":3931,"volume":619357,"rsi_14":57.53,"sma_20":3899.75,"sma_60":4255.83,"sma_120":3714.58},{"date":"2025-02-04","open":3950,"high":4085,"low":3911,"close":4055,"volume":863163,"rsi_14":63.16,"sma_20":3922.75,"sma_60":4232.25,"sma_120":3722.08},{"date":"2025-02-05","open":4010,"high":4120,"low":4010,"close":4065,"volume":637080,"rsi_14":55.23,"sma_20":3945.5,"sma_60":4217.08,"sma_120":3729.79},{"date":"2025-02-06","open":4120,"high":4463,"low":4090,"close":4358,"volume":3546366,"rsi_14":68.75,"sma_20":3978.0,"sma_60":4210.42,"sma_120":3740.88},{"date":"2025-02-07","open":4339,"high":4358,"low":4159,"close":4199,"volume":1281203,"rsi_14":55.07,"sma_20":4001.25,"sma_60":4200.08,"sma_120":3752.33},{"date":"2025-02-10","open":4269,"high":4577,"low":4269,"close":4309,"volume":3041754,"rsi_14":64.47,"sma_20":4025.0,"sma_60":4190.17,"sma_120":3765.29},{"date":"2025-02-11","open":4353,"high":4468,"low":4329,"close":4418,"volume":1325566,"rsi_14":69.83,"sma_20":4056.5,"sma_60":4188.33,"sma_120":3778.33},{"date":"2025-02-12","open":4398,"high":4413,"low":4229,"close":4254,"volume":806390,"rsi_14":58.91,"sma_20":4080.25,"sma_60":4179.17,"sma_120":3790.21},{"date":"2025-02-13","open":4234,"high":4274,"low":4159,"close":4229,"volume":574470,"rsi_14":60.8,"sma_20":4093.0,"sma_60":4181.0,"sma_120":3800.96},{"date":"2025-02-14","open":4264,"high":4284,"low":4130,"close":4140,"volume":615130,"rsi_14":56.55,"sma_20":4103.0,"sma_60":4178.42,"sma_120":3811.12},{"date":"2025-02-17","open":4125,"high":4174,"low":4090,"close":4159,"volume":348585,"rsi_14":57.62,"sma_20":4106.75,"sma_60":4181.83,"sma_120":3821.75},{"date":"2025-02-18","open":4130,"high":4179,"low":4105,"close":4140,"volume":301136,"rsi_14":60.08,"sma_20":4114.75,"sma_60":4184.0,"sma_120":3832.67},{"date":"2025-02-19","open":4105,"high":4214,"low":4025,"close":4199,"volume":762061,"rsi_14":60.69,"sma_20":4127.75,"sma_60":4186.08,"sma_120":3844.0},{"date":"2025-02-20","open":4856,"high":5453,"low":4602,"close":5453,"volume":38139247,"rsi_14":79.44,"sma_20":4199.5,"sma_60":4203.83,"sma_120":3865.5},{"date":"2025-02-21","open":5722,"high":5861,"low":5135,"close":5174,"volume":19832844,"rsi_14":72.89,"sma_20":4260.5,"sma_60":4213.83,"sma_120":3884.58},{"date":"2025-02-24","open":5095,"high":5184,"low":4871,"close":4901,"volume":6470674,"rsi_14":64.76,"sma_20":4307.5,"sma_60":4220.92,"sma_120":3901.5},{"date":"2025-02-25","open":5194,"high":5344,"low":5065,"close":5274,"volume":16395087,"rsi_14":68.72,"sma_20":4373.75,"sma_60":4224.42,"sma_120":3920.38},{"date":"2025-02-26","open":5145,"high":5304,"low":5105,"close":5304,"volume":4251892,"rsi_14":65.94,"sma_20":4445.25,"sma_60":4229.92,"sma_120":3939.29},{"date":"2025-02-27","open":5224,"high":5702,"low":4995,"close":5622,"volume":20547941,"rsi_14":72.77,"sma_20":4530.75,"sma_60":4242.17,"sma_120":3962.12},{"date":"2025-02-28","open":5493,"high":6368,"low":5483,"close":5742,"volume":36534635,"rsi_14":72.86,"sma_20":4619.0,"sma_60":4254.33,"sma_120":3986.38},{"date":"2025-03-04","open":5672,"high":5841,"low":5254,"close":5433,"volume":6101245,"rsi_14":65.22,"sma_20":4694.5,"sma_60":4264.83,"sma_120":4008.12},{"date":"2025-03-05","open":5433,"high":5463,"low":5154,"close":5304,"volume":3005313,"rsi_14":65.91,"sma_20":4757.25,"sma_60":4272.83,"sma_120":4029.46},{"date":"2025-03-06","open":5244,"high":5572,"low":5075,"close":5344,"volume":6087048,"rsi_14":66.82,"sma_20":4821.5,"sma_60":4278.0,"sma_120":4051.33},{"date":"2025-03-07","open":5254,"high":5712,"low":5254,"close":5314,"volume":5528215,"rsi_14":68.04,"sma_20":4869.5,"sma_60":4282.67,"sma_120":4072.83},{"date":"2025-03-10","open":5353,"high":5353,"low":5085,"close":5135,"volume":1808070,"rsi_14":64.29,"sma_20":4916.5,"sma_60":4283.83,"sma_120":4093.0},{"date":"2025-03-11","open":4911,"high":5135,"low":4881,"close":5015,"volume":1350926,"rsi_14":62.46,"sma_20":4952.0,"sma_60":4287.33,"sma_120":4114.46},{"date":"2025-03-12","open":5035,"high":5254,"low":4985,"close":5164,"volume":1608259,"rsi_14":63.4,"sma_20":4989.5,"sma_60":4303.33,"sma_120":4137.04},{"date":"2025-03-13","open":5194,"high":5194,"low":5005,"close":5035,"volume":982851,"rsi_14":41.57,"sma_20":5028.75,"sma_60":4324.08,"sma_120":4158.92},{"date":"2025-03-14","open":5035,"high":5174,"low":5005,"close":5115,"volume":803461,"rsi_14":48.69,"sma_20":5073.25,"sma_60":4340.83,"sma_120":4181.46},{"date":"2025-03-17","open":5045,"high":5204,"low":4941,"close":5174,"volume":974442,"rsi_14":56.63,"sma_20":5125.25,"sma_60":4360.17,"sma_120":4204.71},{"date":"2025-03-18","open":5174,"high":5174,"low":5025,"close":5065,"volume":1024732,"rsi_14":44.2,"sma_20":5170.75,"sma_60":4377.0,"sma_120":4226.75},{"date":"2025-03-19","open":5075,"high":5344,"low":5045,"close":5164,"volume":2461913,"rsi_14":46.28,"sma_20":5222.25,"sma_60":4393.83,"sma_120":4249.0},{"date":"2025-03-20","open":5164,"high":5164,"low":4926,"close":4926,"volume":1280198,"rsi_14":30.56,"sma_20":5258.75,"sma_60":4407.5,"sma_120":4269.12},{"date":"2025-03-21","open":4941,"high":5045,"low":4781,"close":4926,"volume":1090242,"rsi_14":25.6,"sma_20":5232.25,"sma_60":4422.83,"sma_120":4289.46},{"date":"2025-03-24","open":5035,"high":5314,"low":5015,"close":5135,"volume":3256623,"rsi_14":40.51,"sma_20":5230.25,"sma_60":4441.5,"sma_120":4311.75},{"date":"2025-03-25","open":5095,"high":5602,"low":5085,"close":5493,"volume":10371262,"rsi_14":55.25,"sma_20":5260.0,"sma_60":4467.0,"sma_120":4336.96},{"date":"2025-03-26","open":5523,"high":5632,"low":5214,"close":5334,"volume":3353101,"rsi_14":49.74,"sma_20":5263.0,"sma_60":4493.5,"sma_120":4359.71},{"date":"2025-03-27","open":5284,"high":5562,"low":5274,"close":5373,"volume":4393899,"rsi_14":51.55,"sma_20":5266.5,"sma_60":4521.25,"sma_120":4383.08},{"date":"2025-03-28","open":5393,"high":5443,"low":5095,"close":5095,"volume":1981810,"rsi_14":49.02,"sma_20":5240.0,"sma_60":4545.5,"sma_120":4403.08},{"date":"2025-03-31","open":5045,"high":5204,"low":4950,"close":4965,"volume":1137871,"rsi_14":48.78,"sma_20":5201.0,"sma_60":4567.5,"sma_120":4420.88},{"date":"2025-04-01","open":5015,"high":5194,"low":4950,"close":5005,"volume":961777,"rsi_14":45.88,"sma_20":5179.5,"sma_60":4591.25,"sma_120":4439.79},{"date":"2025-04-02","open":5055,"high":5075,"low":4906,"close":4941,"volume":758478,"rsi_14":47.47,"sma_20":5161.25,"sma_60":4613.75,"sma_120":4458.17},{"date":"2025-04-03","open":4921,"high":5214,"low":4851,"close":5085,"volume":844206,"rsi_14":49.23,"sma_20":5148.25,"sma_60":4638.42,"sma_120":4477.42},{"date":"2025-04-04","open":5184,"high":5294,"low":5045,"close":5194,"volume":1544266,"rsi_14":50.5,"sma_20":5142.25,"sma_60":4663.25,"sma_120":4497.42},{"date":"2025-04-07","open":5035,"high":5105,"low":4886,"close":4970,"volume":765683,"rsi_14":47.74,"sma_20":5134.0,"sma_60":4683.92,"sma_120":4515.58},{"date":"2025-04-08","open":5115,"high":5174,"low":4826,"close":4876,"volume":798428,"rsi_14":43.1,"sma_20":5127.0,"sma_60":4701.33,"sma_120":4533.12},{"date":"2025-04-09","open":4742,"high":4846,"low":4528,"close":4657,"volume":879297,"rsi_14":43.51,"sma_20":5101.5,"sma_60":4715.83,"sma_120":4549.21},{"date":"2025-04-10","open":4816,"high":4856,"low":4697,"close":4846,"volume":550815,"rsi_14":48.24,"sma_20":5092.0,"sma_60":4733.67,"sma_120":4566.21},{"date":"2025-04-11","open":4826,"high":5254,"low":4801,"close":5075,"volume":1985398,"rsi_14":48.69,"sma_20":5090.0,"sma_60":4752.08,"sma_120":4585.08},{"date":"2025-04-14","open":5075,"high":5135,"low":4985,"close":5105,"volume":591560,"rsi_14":40.05,"sma_20":5086.5,"sma_60":4771.58,"sma_120":4604.88},{"date":"2025-04-15","open":5055,"high":5095,"low":5025,"close":5085,"volume":362481,"rsi_14":43.13,"sma_20":5087.5,"sma_60":4788.33,"sma_120":4624.29},{"date":"2025-04-16","open":5105,"high":5214,"low":4965,"close":4985,"volume":522659,"rsi_14":39.63,"sma_20":5078.5,"sma_60":4805.17,"sma_120":4643.71},{"date":"2025-04-17","open":5075,"high":5224,"low":5055,"close":5214,"volume":1060254,"rsi_14":53.28,"sma_20":5093.0,"sma_60":4826.5,"sma_120":4658.38},{"date":"2025-04-18","open":5363,"high":5483,"low":5244,"close":5304,"volume":1707119,"rsi_14":59.5,"sma_20":5112.0,"sma_60":4847.92,"sma_120":4665.12},{"date":"2025-04-21","open":5324,"high":5334,"low":5125,"close":5145,"volume":593447,"rsi_14":53.66,"sma_20":5112.5,"sma_60":4867.75,"sma_120":4666.58},{"date":"2025-04-22","open":5045,"high":5164,"low":5035,"close":5115,"volume":392955,"rsi_14":54.67,"sma_20":5093.5,"sma_60":4887.0,"sma_120":4661.5},{"date":"2025-04-23","open":5174,"high":5174,"low":5015,"close":5055,"volume":383069,"rsi_14":49.16,"sma_20":5079.5,"sma_60":4905.42,"sma_120":4653.25},{"date":"2025-04-24","open":5075,"high":5075,"low":4975,"close":5015,"volume":211654,"rsi_14":44.77,"sma_20":5061.5,"sma_60":4924.42,"sma_120":4637.67},{"date":"2025-04-25","open":5045,"high":5304,"low":5025,"close":5224,"volume":1115742,"rsi_14":57.48,"sma_20":5068.0,"sma_60":4946.25,"sma_120":4627.33},{"date":"2025-04-28","open":5234,"high":5254,"low":5125,"close":5234,"volume":530340,"rsi_14":61.11,"sma_20":5081.5,"sma_60":4967.17,"sma_120":4626.17},{"date":"2025-04-29","open":5373,"high":5383,"low":5244,"close":5324,"volume":1176243,"rsi_14":72.48,"sma_20":5097.5,"sma_60":4990.5,"sma_120":4623.17},{"date":"2025-04-30","open":5503,"high":5781,"low":5373,"close":5423,"volume":6208565,"rsi_14":70.71,"sma_20":5121.75,"sma_60":5013.42,"sma_120":4622.83},{"date":"2025-05-02","open":5672,"high":5861,"low":5513,"close":5553,"volume":3386220,"rsi_14":68.46,"sma_20":5145.25,"sma_60":5038.33,"sma_120":4627.71},{"date":"2025-05-07","open":5463,"high":5523,"low":5334,"close":5443,"volume":799870,"rsi_14":62.32,"sma_20":5157.75,"sma_60":5056.5,"sma_120":4633.46},{"date":"2025-05-08","open":5443,"high":5523,"low":5373,"close":5423,"volume":656166,"rsi_14":62.32,"sma_20":5180.5,"sma_60":5077.0,"sma_120":4638.54},{"date":"2025-05-09","open":5423,"high":6070,"low":5324,"close":6070,"volume":4356393,"rsi_14":78.24,"sma_20":5240.5,"sma_60":5106.5,"sma_120":4648.33},{"date":"2025-05-12","open":5871,"high":5931,"low":5543,"close":5582,"volume":2022946,"rsi_14":58.45,"sma_20":5287.0,"sma_60":5126.0,"sma_120":4657.17},{"date":"2025-05-13","open":5533,"high":5771,"low":5513,"close":5722,"volume":1097022,"rsi_14":59.38,"sma_20":5331.0,"sma_60":5150.58,"sma_120":4664.88},{"date":"2025-05-14","open":5752,"high":5891,"low":5702,"close":5851,"volume":1198087,"rsi_14":66.06,"sma_20":5370.0,"sma_60":5177.75,"sma_120":4679.38},{"date":"2025-05-15","open":5911,"high":5980,"low":5702,"close":5742,"volume":727843,"rsi_14":63.76,"sma_20":5402.0,"sma_60":5204.58,"sma_120":4691.5},{"date":"2025-05-16","open":5752,"high":5821,"low":5612,"close":5692,"volume":479496,"rsi_14":64.04,"sma_20":5432.5,"sma_60":5230.25,"sma_120":4706.04},{"date":"2025-05-19","open":5632,"high":5732,"low":5473,"close":5602,"volume":569803,"rsi_14":62.66,"sma_20":5463.5,"sma_60":5254.75,"sma_120":4719.38},{"date":"2025-05-20","open":5672,"high":5861,"low":5612,"close":5821,"volume":911563,"rsi_14":62.82,"sma_20":5494.0,"sma_60":5281.92,"sma_120":4734.0},{"date":"2025-05-21","open":5891,"high":5891,"low":5732,"close":5841,"volume":594976,"rsi_14":62.98,"sma_20":5521.0,"sma_60":5288.42,"sma_120":4746.12},{"date":"2025-05-22","open":5752,"high":5891,"low":5692,"close":5761,"volume":515831,"rsi_14":59.4,"sma_20":5552.0,"sma_60":5298.25,"sma_120":4756.04},{"date":"2025-05-23","open":5722,"high":6050,"low":5662,"close":5990,"volume":2098620,"rsi_14":61.54,"sma_20":5596.0,"sma_60":5316.5,"sma_120":4768.71},{"date":"2025-05-26","open":6120,"high":6150,"low":5881,"close":6020,"volume":1418352,"rsi_14":59.92,"sma_20":5644.5,"sma_60":5329.0,"sma_120":4776.71},{"date":"2025-05-27","open":5990,"high":6030,"low":5831,"close":5891,"volume":720719,"rsi_14":59.41,"sma_20":5688.5,"sma_60":5338.83,"sma_120":4784.38},{"date":"2025-05-28","open":6169,"high":6767,"low":6130,"close":6359,"volume":12774928,"rsi_14":66.55,"sma_20":5745.5,"sma_60":5351.17,"sma_120":4796.67},{"date":"2025-05-29","open":6219,"high":6388,"low":6030,"close":6339,"volume":1861587,"rsi_14":56.11,"sma_20":5801.0,"sma_60":5361.17,"sma_120":4807.75},{"date":"2025-05-30","open":6269,"high":6319,"low":6000,"close":6169,"volume":1086542,"rsi_14":65.61,"sma_20":5843.5,"sma_60":5373.5,"sma_120":4819.17},{"date":"2025-06-02","open":6269,"high":6548,"low":6169,"close":6398,"volume":1520618,"rsi_14":67.17,"sma_20":5892.5,"sma_60":5391.83,"sma_120":4832.33},{"date":"2025-06-04","open":6518,"high":6697,"low":6368,"close":6597,"volume":1591687,"rsi_14":68.29,"sma_20":5945.0,"sma_60":5412.83,"sma_120":4845.42},{"date":"2025-06-05","open":6737,"high":7005,"low":6597,"close":6767,"volume":2268811,"rsi_14":74.41,"sma_20":6011.5,"sma_60":5437.17,"sma_120":4859.92},{"date":"2025-06-09","open":6767,"high":7045,"low":6727,"close":6796,"volume":1652100,"rsi_14":76.56,"sma_20":6080.5,"sma_60":5465.0,"sma_120":4874.42},{"date":"2025-06-10","open":6886,"high":7184,"low":6757,"close":7115,"volume":2448276,"rsi_14":82.76,"sma_20":6133.0,"sma_60":5500.17,"sma_120":4893.75},{"date":"2025-06-11","open":7244,"high":7254,"low":6776,"close":6856,"volume":1495830,"rsi_14":72.03,"sma_20":6197.0,"sma_60":5528.5,"sma_120":4915.92},{"date":"2025-06-12","open":6816,"high":6916,"low":6707,"close":6846,"volume":726714,"rsi_14":71.49,"sma_20":6253.5,"sma_60":5558.83,"sma_120":4941.46},{"date":"2025-06-13","open":6866,"high":6866,"low":6448,"close":6518,"volume":1443125,"rsi_14":64.62,"sma_20":6287.0,"sma_60":5582.33,"sma_120":4961.58},{"date":"2025-06-16","open":6498,"high":7005,"low":6468,"close":6985,"volume":1195333,"rsi_14":67.61,"sma_20":6349.5,"sma_60":5612.67,"sma_120":4986.42},{"date":"2025-06-17","open":6975,"high":7334,"low":6916,"close":7194,"volume":1858194,"rsi_14":69.54,"sma_20":6425.0,"sma_60":5648.33,"sma_120":5012.67},{"date":"2025-06-18","open":7135,"high":7443,"low":6985,"close":7075,"volume":1373075,"rsi_14":69.77,"sma_20":6499.0,"sma_60":5680.33,"sma_120":5037.08},{"date":"2025-06-19","open":7194,"high":7662,"low":7035,"close":7433,"volume":4040867,"rsi_14":68.62,"sma_20":6580.0,"sma_60":5722.33,"sma_120":5064.92},{"date":"2025-06-20","open":7433,"high":8558,"low":7334,"close":8100,"volume":8231873,"rsi_14":74.93,"sma_20":6693.5,"sma_60":5775.5,"sma_120":5099.17},{"date":"2025-06-23","open":8010,"high":8558,"low":7861,"close":8438,"volume":2816345,"rsi_14":80.65,"sma_20":6828.0,"sma_60":5830.83,"sma_120":5136.17},{"date":"2025-06-24","open":8707,"high":8737,"low":8359,"close":8388,"volume":1601536,"rsi_14":78.25,"sma_20":6948.5,"sma_60":5879.33,"sma_120":5173.17},{"date":"2025-06-25","open":8468,"high":8468,"low":8150,"close":8349,"volume":918228,"rsi_14":76.04,"sma_20":7065.5,"sma_60":5929.83,"sma_120":5211.67},{"date":"2025-06-26","open":8448,"high":8677,"low":7961,"close":8548,"volume":1968624,"rsi_14":76.25,"sma_20":7199.0,"sma_60":5983.0,"sma_120":5252.12},{"date":"2025-06-27","open":8597,"high":8747,"low":8269,"close":8408,"volume":1432034,"rsi_14":73.01,"sma_20":7302.0,"sma_60":6038.5,"sma_120":5292.0},{"date":"2025-06-30","open":8408,"high":9035,"low":8249,"close":8886,"volume":2420612,"rsi_14":74.18,"sma_20":7430.0,"sma_60":6104.17,"sma_120":5335.83},{"date":"2025-07-01","open":8926,"high":8946,"low":8558,"close":8767,"volume":1261210,"rsi_14":77.12,"sma_20":7560.5,"sma_60":6167.17,"sma_120":5379.21},{"date":"2025-07-02","open":8707,"high":8986,"low":8498,"close":8836,"volume":1542864,"rsi_14":77.78,"sma_20":7683.0,"sma_60":6232.42,"sma_120":5423.08},{"date":"2025-07-03","open":8886,"high":8886,"low":8070,"close":8180,"volume":2151828,"rsi_14":71.25,"sma_20":7762.5,"sma_60":6284.25,"sma_120":5461.33},{"date":"2025-07-04","open":8090,"high":8398,"low":7871,"close":8289,"volume":1666995,"rsi_14":68.35,"sma_20":7839.0,"sma_60":6336.08,"sma_120":5499.67},{"date":"2025-07-07","open":8458,"high":8538,"low":7762,"close":8100,"volume":2850236,"rsi_14":62.82,"sma_20":7904.5,"sma_60":6388.5,"sma_120":5536.21},{"date":"2025-07-08","open":8309,"high":8886,"low":8199,"close":8846,"volume":3082916,"rsi_14":71.29,"sma_20":7991.5,"sma_60":6455.0,"sma_120":5578.17},{"date":"2025-07-09","open":9005,"high":9871,"low":8767,"close":9871,"volume":6987958,"rsi_14":75.26,"sma_20":8143.0,"sma_60":6542.33,"sma_120":5629.08},{"date":"2025-07-10","open":9692,"high":10090,"low":9403,"close":10090,"volume":2476608,"rsi_14":72.73,"sma_20":8306.0,"sma_60":6630.17,"sma_120":5681.92},{"date":"2025-07-11","open":9891,"high":9941,"low":9264,"close":9304,"volume":2572938,"rsi_14":58.97,"sma_20":8446.0,"sma_60":6701.0,"sma_120":5726.54},{"date":"2025-07-14","open":9732,"high":9931,"low":8916,"close":8966,"volume":2553112,"rsi_14":55.64,"sma_20":8545.5,"sma_60":6765.67,"sma_120":5768.62},{"date":"2025-07-15","open":8816,"high":9035,"low":8637,"close":8717,"volume":1606150,"rsi_14":53.46,"sma_20":8622.0,"sma_60":6826.5,"sma_120":5807.42},{"date":"2025-07-16","open":8876,"high":8896,"low":8150,"close":8289,"volume":2390106,"rsi_14":47.67,"sma_20":8683.0,"sma_60":6881.83,"sma_120":5843.5},{"date":"2025-07-17","open":8299,"high":8349,"low":8010,"close":8189,"volume":1295422,"rsi_14":48.01,"sma_20":8721.0,"sma_60":6931.67,"sma_120":5879.08},{"date":"2025-07-18","open":8120,"high":8120,"low":7851,"close":7951,"volume":1209732,"rsi_14":41.13,"sma_20":8713.5,"sma_60":6976.0,"sma_120":5911.96},{"date":"2025-07-21","open":8120,"high":9204,"low":8110,"close":9035,"volume":8254853,"rsi_14":52.15,"sma_20":8743.5,"sma_60":7041.17,"sma_120":5954.46},{"date":"2025-07-22","open":8856,"high":11344,"low":8587,"close":10309,"volume":27832308,"rsi_14":59.89,"sma_20":8840.0,"sma_60":7128.17,"sma_120":6007.58},{"date":"2025-07-23","open":9792,"high":9792,"low":8816,"close":9035,"volume":4750363,"rsi_14":55.31,"sma_20":8874.5,"sma_60":7194.83,"sma_120":6050.12},{"date":"2025-07-24","open":9065,"high":9165,"low":8438,"close":8677,"volume":2578299,"rsi_14":52.34,"sma_20":8881.0,"sma_60":7256.17,"sma_120":6090.29},{"date":"2025-07-25","open":8498,"high":8757,"low":8418,"close":8448,"volume":1215686,"rsi_14":52.09,"sma_20":8883.0,"sma_60":7310.17,"sma_120":6128.21},{"date":"2025-07-28","open":8418,"high":8458,"low":8110,"close":8259,"volume":1051832,"rsi_14":46.23,"sma_20":8851.5,"sma_60":7360.83,"sma_120":6164.0},{"date":"2025-07-29","open":8309,"high":8408,"low":8000,"close":8199,"volume":1348757,"rsi_14":37.76,"sma_20":8823.0,"sma_60":7409.0,"sma_120":6199.75},{"date":"2025-07-30","open":8379,"high":8428,"low":8080,"close":8130,"volume":1297528,"rsi_14":35.32,"sma_20":8787.5,"sma_60":7454.33,"sma_120":6233.88},{"date":"2025-07-31","open":8189,"high":8886,"low":8080,"close":8548,"volume":3462377,"rsi_14":44.01,"sma_20":8806.0,"sma_60":7504.5,"sma_120":6271.42},{"date":"2025-08-01","open":8418,"high":8498,"low":7931,"close":8010,"volume":1772033,"rsi_14":42.66,"sma_20":8792.0,"sma_60":7547.5,"sma_120":6302.0},{"date":"2025-08-04","open":7911,"high":8806,"low":7911,"close":8727,"volume":3259305,"rsi_14":50.07,"sma_20":8823.5,"sma_60":7602.83,"sma_120":6339.92},{"date":"2025-08-05","open":8896,"high":9234,"low":8677,"close":8856,"volume":2571963,"rsi_14":54.25,"sma_20":8824.0,"sma_60":7649.5,"sma_120":6378.0},{"date":"2025-08-06","open":8946,"high":9055,"low":8568,"close":8966,"volume":2893370,"rsi_14":55.8,"sma_20":8778.5,"sma_60":7706.17,"sma_120":6416.08},{"date":"2025-08-07","open":9065,"high":9792,"low":8946,"close":9503,"volume":7802173,"rsi_14":61.11,"sma_20":8749.0,"sma_60":7769.5,"sma_120":6460.04},{"date":"2025-08-08","open":9463,"high":10538,"low":9393,"close":10110,"volume":11544378,"rsi_14":58.26,"sma_20":8789.5,"sma_60":7840.83,"sma_120":6509.29},{"date":"2025-08-11","open":10090,"high":10757,"low":9811,"close":10249,"volume":6565359,"rsi_14":49.44,"sma_20":8854.0,"sma_60":7916.33,"sma_120":6560.46},{"date":"2025-08-12","open":10110,"high":10200,"low":9871,"close":9971,"volume":1711562,"rsi_14":60.68,"sma_20":8917.0,"sma_60":7988.0,"sma_120":6609.12},{"date":"2025-08-13","open":9931,"high":9931,"low":9274,"close":9503,"volume":2429470,"rsi_14":59.2,"sma_20":8978.0,"sma_60":8053.33,"sma_120":6654.04},{"date":"2025-08-14","open":9652,"high":9871,"low":9324,"close":9423,"volume":1263533,"rsi_14":61.24,"sma_20":9040.0,"sma_60":8113.67,"sma_120":6697.79},{"date":"2025-08-18","open":9304,"high":9483,"low":9185,"close":9234,"volume":724806,"rsi_14":61.24,"sma_20":9104.5,"sma_60":8170.5,"sma_120":6729.46},{"date":"2025-08-19","open":9175,"high":9583,"low":9005,"close":9364,"volume":1735040,"rsi_14":63.21,"sma_20":9121.0,"sma_60":8230.83,"sma_120":6764.54},{"date":"2025-08-20","open":9284,"high":9642,"low":9145,"close":9473,"volume":2324832,"rsi_14":65.1,"sma_20":9079.0,"sma_60":8289.17,"sma_120":6802.83},{"date":"2025-08-21","open":9503,"high":9672,"low":9025,"close":9055,"volume":3080489,"rsi_14":55.7,"sma_20":9080.0,"sma_60":8340.0,"sma_120":6834.5},{"date":"2025-08-22","open":8936,"high":9165,"low":8687,"close":8986,"volume":2305878,"rsi_14":62.25,"sma_20":9095.5,"sma_60":8391.83,"sma_120":6865.33},{"date":"2025-08-25","open":9055,"high":9294,"low":8956,"close":9155,"volume":1221866,"rsi_14":56.23,"sma_20":9131.0,"sma_60":8438.67,"sma_120":6894.92},{"date":"2025-08-26","open":9155,"high":9841,"low":9155,"close":9284,"volume":4835218,"rsi_14":56.23,"sma_20":9182.5,"sma_60":8488.0,"sma_120":6924.58},{"date":"2025-08-27","open":9155,"high":9274,"low":8737,"close":8737,"volume":2671642,"rsi_14":47.04,"sma_20":9209.5,"sma_60":8531.0,"sma_120":6952.25},{"date":"2025-08-28","open":8508,"high":9015,"low":8259,"close":8946,"volume":1975291,"rsi_14":42.13,"sma_20":9250.5,"sma_60":8573.67,"sma_120":6982.75},{"date":"2025-08-29","open":8946,"high":8986,"low":8667,"close":8727,"volume":1223947,"rsi_14":28.08,"sma_20":9259.5,"sma_60":8609.33,"sma_120":7011.08},{"date":"2025-09-01","open":8826,"high":9035,"low":8747,"close":8916,"volume":1209827,"rsi_14":29.19,"sma_20":9305.0,"sma_60":8645.33,"sma_120":7041.25},{"date":"2025-09-02","open":8976,"high":9005,"low":8687,"close":8916,"volume":964898,"rsi_14":31.97,"sma_20":9314.5,"sma_60":8680.83,"sma_120":7072.92},{"date":"2025-09-03","open":8956,"high":8956,"low":8597,"close":8816,"volume":1063592,"rsi_14":36.58,"sma_20":9312.5,"sma_60":8709.33,"sma_120":7104.75},{"date":"2025-09-04","open":8816,"high":8956,"low":8747,"close":8916,"volume":798294,"rsi_14":40.15,"sma_20":9310.0,"sma_60":8743.83,"sma_120":7136.17},{"date":"2025-09-05","open":8946,"high":9244,"low":8866,"close":9065,"volume":1594080,"rsi_14":46.67,"sma_20":9288.0,"sma_60":8781.0,"sma_120":7169.92},{"date":"2025-09-08","open":9075,"high":9075,"low":8727,"close":8906,"volume":1240371,"rsi_14":41.09,"sma_20":9227.5,"sma_60":8821.0,"sma_120":7201.67},{"date":"2025-09-09","open":8916,"high":9155,"low":8757,"close":8777,"volume":992500,"rsi_14":36.54,"sma_20":9153.5,"sma_60":8851.0,"sma_120":7231.83},{"date":"2025-09-10","open":8866,"high":8946,"low":8737,"close":8806,"volume":976693,"rsi_14":44.34,"sma_20":9095.0,"sma_60":8878.0,"sma_120":7263.17},{"date":"2025-09-11","open":8806,"high":8806,"low":8438,"close":8468,"volume":1522789,"rsi_14":39.52,"sma_20":9043.0,"sma_60":8901.33,"sma_120":7290.83},{"date":"2025-09-12","open":8488,"high":8617,"low":8349,"close":8418,"volume":1123214,"rsi_14":34.32,"sma_20":8992.5,"sma_60":8917.83,"sma_120":7320.08},{"date":"2025-09-15","open":8428,"high":8428,"low":8180,"close":8359,"volume":924699,"rsi_14":29.69,"sma_20":8948.5,"sma_60":8922.17,"sma_120":7348.83},{"date":"2025-09-16","open":8309,"high":8528,"low":8309,"close":8339,"volume":736834,"rsi_14":38.64,"sma_20":8897.0,"sma_60":8920.5,"sma_120":7375.67},{"date":"2025-09-17","open":8408,"high":8607,"low":8398,"close":8468,"volume":886237,"rsi_14":35.71,"sma_20":8846.5,"sma_60":8921.83,"sma_120":7400.58},{"date":"2025-09-18","open":8490,"high":8835,"low":8490,"close":8727,"volume":1881895,"rsi_14":51.96,"sma_20":8833.5,"sma_60":8929.33,"sma_120":7429.58},{"date":"2025-09-19","open":8840,"high":8840,"low":8520,"close":8610,"volume":1107534,"rsi_14":40.44,"sma_20":8812.5,"sma_60":8929.67,"sma_120":7456.33},{"date":"2025-09-22","open":8687,"high":8956,"low":8647,"close":8816,"volume":1702144,"rsi_14":47.6,"sma_20":8795.5,"sma_60":8936.5,"sma_120":7487.5},{"date":"2025-09-23","open":8796,"high":8806,"low":8488,"close":8498,"volume":5733225,"rsi_14":43.04,"sma_20":8756.0,"sma_60":8930.0,"sma_120":7517.08},{"date":"2025-09-24","open":8548,"high":8558,"low":7831,"close":7881,"volume":4080341,"rsi_14":31.56,"sma_20":8713.0,"sma_60":8915.17,"sma_120":7541.17},{"date":"2025-09-25","open":7931,"high":8000,"low":7732,"close":7821,"volume":1492779,"rsi_14":27.11,"sma_20":8656.5,"sma_60":8898.17,"sma_120":7565.29},{"date":"2025-09-26","open":7821,"high":7941,"low":7642,"close":7712,"volume":1763368,"rsi_14":27.61,"sma_20":8605.5,"sma_60":8890.33,"sma_120":7587.29},{"date":"2025-09-29","open":7712,"high":7811,"low":7612,"close":7752,"volume":1091112,"rsi_14":30.12,"sma_20":8547.0,"sma_60":8881.33,"sma_120":7608.71},{"date":"2025-09-30","open":7712,"high":7712,"low":7423,"close":7463,"volume":1570723,"rsi_14":26.32,"sma_20":8474.0,"sma_60":8870.67,"sma_120":7629.58},{"date":"2025-10-01","open":7493,"high":7692,"low":7453,"close":7513,"volume":683599,"rsi_14":31.25,"sma_20":8408.5,"sma_60":8848.33,"sma_120":7651.67},{"date":"2025-10-02","open":7503,"high":7503,"low":7383,"close":7433,"volume":1140533,"rsi_14":30.89,"sma_20":8334.0,"sma_60":8807.5,"sma_120":7674.92},{"date":"2025-10-10","open":7433,"high":7503,"low":7274,"close":7354,"volume":892814,"rsi_14":30.65,"sma_20":8248.0,"sma_60":8761.67,"sma_120":7695.92},{"date":"2025-10-13","open":7224,"high":7632,"low":7184,"close":7373,"volume":1405993,"rsi_14":31.42,"sma_20":8171.0,"sma_60":8729.33,"sma_120":7715.17},{"date":"2025-10-14","open":7294,"high":7364,"low":6826,"close":6846,"volume":2592643,"rsi_14":22.92,"sma_20":8074.0,"sma_60":8693.83,"sma_120":7729.75},{"date":"2025-10-15","open":6886,"high":7045,"low":6747,"close":6786,"volume":1370515,"rsi_14":13.14,"sma_20":7972.5,"sma_60":8661.5,"sma_120":7744.0},{"date":"2025-10-16","open":6796,"high":6806,"low":6597,"close":6667,"volume":1376752,"rsi_14":13.69,"sma_20":7882.0,"sma_60":8634.33,"sma_120":7758.08},{"date":"2025-10-17","open":6667,"high":6677,"low":6478,"close":6518,"volume":932738,"rsi_14":4.35,"sma_20":7786.5,"sma_60":8606.33,"sma_120":7769.0},{"date":"2025-10-20","open":6518,"high":6627,"low":6438,"close":6528,"volume":944564,"rsi_14":5.41,"sma_20":7694.5,"sma_60":8582.5,"sma_120":7779.25},{"date":"2025-10-21","open":6528,"high":6707,"low":6438,"close":6597,"volume":1157845,"rsi_14":11.38,"sma_20":7607.0,"sma_60":8541.67,"sma_120":7791.42},{"date":"2025-10-22","open":6597,"high":6607,"low":6438,"close":6577,"volume":443606,"rsi_14":11.66,"sma_20":7512.0,"sma_60":8479.17,"sma_120":7803.67},{"date":"2025-10-23","open":6577,"high":6677,"low":6458,"close":6478,"volume":879358,"rsi_14":11.73,"sma_20":7395.5,"sma_60":8436.33,"sma_120":7815.58},{"date":"2025-10-24","open":6478,"high":6717,"low":6418,"close":6627,"volume":1147072,"rsi_14":17.34,"sma_20":7298.0,"sma_60":8402.0,"sma_120":7829.08},{"date":"2025-10-27","open":6737,"high":7165,"low":6707,"close":6975,"volume":3107372,"rsi_14":36.31,"sma_20":7205.5,"sma_60":8377.33,"sma_120":7843.75},{"date":"2025-10-28","open":6975,"high":7423,"low":6906,"close":7244,"volume":2977886,"rsi_14":43.28,"sma_20":7142.5,"sma_60":8360.33,"sma_120":7860.58},{"date":"2025-10-29","open":7324,"high":7364,"low":7025,"close":7165,"volume":1555079,"rsi_14":43.28,"sma_20":7106.5,"sma_60":8343.0,"sma_120":7876.0},{"date":"2025-10-30","open":7324,"high":7403,"low":7105,"close":7194,"volume":1981573,"rsi_14":45.92,"sma_20":7075.0,"sma_60":8327.33,"sma_120":7890.83},{"date":"2025-10-31","open":7095,"high":7443,"low":6995,"close":7075,"volume":2063946,"rsi_14":42.72,"sma_20":7043.0,"sma_60":8302.67,"sma_120":7903.58},{"date":"2025-11-03","open":7453,"high":7463,"low":6727,"close":6806,"volume":3149704,"rsi_14":48.89,"sma_20":6995.5,"sma_60":8282.5,"sma_120":7915.0},{"date":"2025-11-04","open":6806,"high":7105,"low":6647,"close":7005,"volume":2066826,"rsi_14":55.67,"sma_20":6972.5,"sma_60":8253.67,"sma_120":7928.25},{"date":"2025-11-05","open":6896,"high":6906,"low":6518,"close":6687,"volume":1190853,"rsi_14":50.47,"sma_20":6931.0,"sma_60":8217.33,"sma_120":7933.42},{"date":"2025-11-06","open":6786,"high":6816,"low":6488,"close":6647,"volume":866770,"rsi_14":53.2,"sma_20":6891.5,"sma_60":8178.5,"sma_120":7942.33},{"date":"2025-11-07","open":6468,"high":7344,"low":6378,"close":6508,"volume":8181884,"rsi_14":49.54,"sma_20":6849.0,"sma_60":8128.33,"sma_120":7948.92},{"date":"2025-11-10","open":6657,"high":6747,"low":6269,"close":6289,"volume":2366272,"rsi_14":43.29,"sma_20":6794.5,"sma_60":8064.33,"sma_120":7952.58},{"date":"2025-11-11","open":6279,"high":6368,"low":5970,"close":6040,"volume":2026899,"rsi_14":39.37,"sma_20":6754.0,"sma_60":7993.83,"sma_120":7955.08},{"date":"2025-11-12","open":6050,"high":6179,"low":6030,"close":6070,"volume":738615,"rsi_14":41.7,"sma_20":6718.0,"sma_60":7928.5,"sma_120":7958.25},{"date":"2025-11-13","open":6179,"high":6209,"low":6040,"close":6160,"volume":660316,"rsi_14":40.25,"sma_20":6692.5,"sma_60":7872.5,"sma_120":7962.92},{"date":"2025-11-14","open":6010,"high":6279,"low":5960,"close":5960,"volume":878587,"rsi_14":27.43,"sma_20":6664.5,"sma_60":7814.5,"sma_120":7964.08},{"date":"2025-11-17","open":5980,"high":6125,"low":5921,"close":6040,"volume":531321,"rsi_14":20.77,"sma_20":6640.0,"sma_60":7761.0,"sma_120":7965.75},{"date":"2025-11-18","open":6060,"high":6239,"low":5921,"close":5960,"volume":811422,"rsi_14":20.77,"sma_20":6608.0,"sma_60":7704.0,"sma_120":7967.42},{"date":"2025-11-19","open":5960,"high":6010,"low":5801,"close":5960,"volume":681819,"rsi_14":19.61,"sma_20":6577.0,"sma_60":7645.17,"sma_120":7967.17},{"date":"2025-11-20","open":5960,"high":6160,"low":5960,"close":6100,"volume":650520,"rsi_14":26.21,"sma_20":6558.0,"sma_60":7595.67,"sma_120":7967.83},{"date":"2025-11-21","open":5931,"high":6050,"low":5871,"close":6000,"volume":572169,"rsi_14":28.57,"sma_20":6526.5,"sma_60":7545.67,"sma_120":7968.75},{"date":"2025-11-24","open":6010,"high":6120,"low":5931,"close":6050,"volume":484478,"rsi_14":22.41,"sma_20":6480.0,"sma_60":7493.67,"sma_120":7966.17},{"date":"2025-11-25","open":6000,"high":6090,"low":5911,"close":5990,"volume":376086,"rsi_14":26.35,"sma_20":6417.0,"sma_60":7438.5,"sma_120":7963.25},{"date":"2025-11-26","open":5990,"high":6120,"low":5990,"close":6090,"volume":419787,"rsi_14":31.82,"sma_20":6363.0,"sma_60":7394.17,"sma_120":7962.58},{"date":"2025-11-27","open":6090,"high":6239,"low":6060,"close":6239,"volume":754493,"rsi_14":41.29,"sma_20":6315.0,"sma_60":7348.83,"sma_120":7961.25},{"date":"2025-11-28","open":6269,"high":6438,"low":6249,"close":6378,"volume":819258,"rsi_14":53.06,"sma_20":6280.0,"sma_60":7309.5,"sma_120":7959.42},{"date":"2025-12-01","open":6448,"high":6687,"low":6249,"close":6299,"volume":885134,"rsi_14":60.0,"sma_20":6254.5,"sma_60":7265.67,"sma_120":7955.5},{"date":"2025-12-02","open":6329,"high":6388,"low":6279,"close":6378,"volume":322446,"rsi_14":61.48,"sma_20":6223.0,"sma_60":7223.17,"sma_120":7952.0},{"date":"2025-12-03","open":6378,"high":6617,"low":6339,"close":6538,"volume":741469,"rsi_14":63.38,"sma_20":6215.5,"sma_60":7185.0,"sma_120":7947.17},{"date":"2025-12-04","open":6538,"high":6567,"low":6279,"close":6309,"volume":621232,"rsi_14":62.07,"sma_20":6198.5,"sma_60":7141.33,"sma_120":7942.58},{"date":"2025-12-05","open":6319,"high":6329,"low":6219,"close":6279,"volume":352906,"rsi_14":58.57,"sma_20":6187.0,"sma_60":7094.67,"sma_120":7937.83},{"date":"2025-12-08","open":6269,"high":6299,"low":6179,"close":6289,"volume":265704,"rsi_14":62.41,"sma_20":6187.0,"sma_60":7050.83,"sma_120":7935.92},{"date":"2025-12-09","open":6289,"high":6339,"low":6179,"close":6229,"volume":338033,"rsi_14":59.71,"sma_20":6196.5,"sma_60":7008.17,"sma_120":7929.58},{"date":"2025-12-10","open":6229,"high":6438,"low":6189,"close":6368,"volume":490542,"rsi_14":59.71,"sma_20":6211.5,"sma_60":6967.33,"sma_120":7922.67},{"date":"2025-12-11","open":6368,"high":6408,"low":6229,"close":6249,"volume":394014,"rsi_14":58.87,"sma_20":6216.0,"sma_60":6930.17,"sma_120":7915.75},{"date":"2025-12-12","open":6259,"high":6408,"low":6259,"close":6408,"volume":390377,"rsi_14":61.84,"sma_20":6238.5,"sma_60":6896.5,"sma_120":7907.17},{"date":"2025-12-15","open":6339,"high":7115,"low":6279,"close":6508,"volume":4462920,"rsi_14":66.67,"sma_20":6262.0,"sma_60":6865.5,"sma_120":7893.83},{"date":"2025-12-16","open":6518,"high":6707,"low":6428,"close":6538,"volume":1904198,"rsi_14":65.1,"sma_20":6291.0,"sma_60":6835.33,"sma_120":7877.92},{"date":"2025-12-17","open":6607,"high":6747,"low":6488,"close":6707,"volume":1509817,"rsi_14":65.56,"sma_20":6328.5,"sma_60":6805.83,"sma_120":7863.83},{"date":"2025-12-18","open":6707,"high":6737,"low":6498,"close":6538,"volume":1116201,"rsi_14":55.19,"sma_20":6350.5,"sma_60":6768.0,"sma_120":7848.67},{"date":"2025-12-19","open":6538,"high":6936,"low":6538,"close":6757,"volume":2007728,"rsi_14":63.69,"sma_20":6388.5,"sma_60":6737.67,"sma_120":7833.67},{"date":"2025-12-22","open":6757,"high":6776,"low":6637,"close":6687,"volume":790040,"rsi_14":59.28,"sma_20":6420.5,"sma_60":6702.0,"sma_120":7819.25},{"date":"2025-12-23","open":6757,"high":6966,"low":6687,"close":6856,"volume":1841914,"rsi_14":59.52,"sma_20":6464.0,"sma_60":6674.5,"sma_120":7802.25},{"date":"2025-12-24","open":6816,"high":7165,"low":6687,"close":6975,"volume":2128439,"rsi_14":71.34,"sma_20":6508.5,"sma_60":6659.33,"sma_120":7787.25},{"date":"2025-12-26","open":6975,"high":6975,"low":6717,"close":6747,"volume":871765,"rsi_14":63.28,"sma_20":6534.0,"sma_60":6641.33,"sma_120":7769.75},{"date":"2025-12-29","open":6687,"high":6966,"low":6687,"close":6946,"volume":760593,"rsi_14":66.84,"sma_20":6562.5,"sma_60":6628.5,"sma_120":7759.42},{"date":"2025-12-30","open":6966,"high":7403,"low":6936,"close":7234,"volume":4580915,"rsi_14":73.06,"sma_20":6609.5,"sma_60":6619.83,"sma_120":7750.58},{"date":"2026-01-02","open":7543,"high":7602,"low":7184,"close":7513,"volume":5513061,"rsi_14":74.68,"sma_20":6666.5,"sma_60":6620.67,"sma_120":7745.67},{"date":"2026-01-05","open":7573,"high":7573,"low":6936,"close":7005,"volume":3681220,"rsi_14":63.97,"sma_20":6690.0,"sma_60":6612.17,"sma_120":7730.25},{"date":"2026-01-06","open":7015,"high":7055,"low":6747,"close":6767,"volume":1682289,"rsi_14":56.43,"sma_20":6713.0,"sma_60":6601.0,"sma_120":7704.25},{"date":"2026-01-07","open":6767,"high":7194,"low":6299,"close":6747,"volume":4744522,"rsi_14":54.41,"sma_20":6736.5,"sma_60":6590.83,"sma_120":7676.25},{"date":"2026-01-08","open":6617,"high":6826,"low":6428,"close":6806,"volume":1654811,"rsi_14":54.91,"sma_20":6762.5,"sma_60":6581.33,"sma_120":7655.33},{"date":"2026-01-09","open":6796,"high":6856,"low":6627,"close":6647,"volume":854683,"rsi_14":48.91,"sma_20":6783.5,"sma_60":6578.0,"sma_120":7635.92},{"date":"2026-01-12","open":6757,"high":6946,"low":6567,"close":6826,"volume":1295218,"rsi_14":55.27,"sma_20":6806.5,"sma_60":6578.67,"sma_120":7620.08},{"date":"2026-01-13","open":6826,"high":6866,"low":6677,"close":6767,"volume":664603,"rsi_14":50.19,"sma_20":6832.5,"sma_60":6580.33,"sma_120":7607.33},{"date":"2026-01-14","open":6826,"high":6916,"low":6647,"close":6667,"volume":668586,"rsi_14":49.62,"sma_20":6845.5,"sma_60":6582.83,"sma_120":7594.58},{"date":"2026-01-15","open":6747,"high":7105,"low":6747,"close":6956,"volume":2003990,"rsi_14":51.82,"sma_20":6868.0,"sma_60":6590.0,"sma_120":7586.25},{"date":"2026-01-16","open":7035,"high":7165,"low":6966,"close":7025,"volume":1336821,"rsi_14":76.47,"sma_20":6291.0,"sma_60":7277.83,"sma_120":7961.58},{"date":"2026-01-19","open":7025,"high":7354,"low":6956,"close":7214,"volume":1515058,"rsi_14":58.87,"sma_20":6918.0,"sma_60":6607.83,"sma_120":7543.5},{"date":"2026-01-20","open":7234,"high":7294,"low":7065,"close":7115,"volume":1069132,"rsi_14":53.33,"sma_20":6947.0,"sma_60":6618.5,"sma_120":7527.42},{"date":"2026-01-21","open":6916,"high":7095,"low":6776,"close":6886,"volume":1047595,"rsi_14":42.97,"sma_20":6953.5,"sma_60":6622.83,"sma_120":7512.42},{"date":"2026-01-22","open":6966,"high":7135,"low":6826,"close":7035,"volume":1212650,"rsi_14":39.83,"sma_20":6971.0,"sma_60":6623.83,"sma_120":7500.58},{"date":"2026-01-23","open":7095,"high":7254,"low":7025,"close":7085,"volume":1038195,"rsi_14":52.11,"sma_20":6982.5,"sma_60":6621.17,"sma_120":7490.75},{"date":"2026-01-26","open":7155,"high":7364,"low":7115,"close":7184,"volume":1449926,"rsi_14":61.93,"sma_20":6993.0,"sma_60":6621.5,"sma_120":7482.25},{"date":"2026-01-27","open":7214,"high":7324,"low":7055,"close":7075,"volume":1226397,"rsi_14":58.92,"sma_20":7009.5,"sma_60":6619.5,"sma_120":7473.42},{"date":"2026-01-28","open":7095,"high":7324,"low":7095,"close":7135,"volume":1567931,"rsi_14":58.92,"sma_20":7019.0,"sma_60":6620.5,"sma_120":7461.58},{"date":"2026-01-29","open":7135,"high":7224,"low":6956,"close":7115,"volume":1015015,"rsi_14":63.74,"sma_20":7013.0,"sma_60":6625.67,"sma_120":7454.08},{"date":"2026-01-30","open":7145,"high":7349,"low":7095,"close":7115,"volume":1919235,"rsi_14":59.48,"sma_20":6993.0,"sma_60":6627.5,"sma_120":7440.58},{"date":"2026-02-02","open":6985,"high":7204,"low":6776,"close":6806,"volume":1484405,"rsi_14":51.12,"sma_20":6983.0,"sma_60":6629.5,"sma_120":7423.42},{"date":"2026-02-03","open":6966,"high":7115,"low":6906,"close":7105,"volume":702402,"rsi_14":61.11,"sma_20":7000.0,"sma_60":6637.17,"sma_120":7407.83},{"date":"2026-02-04","open":7085,"high":7145,"low":6985,"close":7065,"volume":578394,"rsi_14":76.6,"sma_20":6294.0,"sma_60":7246.83,"sma_120":7963.83},{"date":"2026-02-05","open":7045,"high":7264,"low":6975,"close":7005,"volume":1576269,"rsi_14":72.97,"sma_20":6310.0,"sma_60":7216.5,"sma_120":7962.92},{"date":"2026-02-06","open":6946,"high":7035,"low":6667,"close":7025,"volume":921660,"rsi_14":82.04,"sma_20":6329.0,"sma_60":7184.83,"sma_120":7964.33},{"date":"2026-02-09","open":7125,"high":7324,"low":7125,"close":7254,"volume":1815136,"rsi_14":83.52,"sma_20":6366.5,"sma_60":7154.5,"sma_120":7967.75},{"date":"2026-02-10","open":7284,"high":7284,"low":7145,"close":7214,"volume":700845,"rsi_14":85.39,"sma_20":6413.0,"sma_60":7126.17,"sma_120":7973.58},{"date":"2026-02-11","open":7224,"high":7463,"low":7155,"close":7443,"volume":2356979,"rsi_14":87.06,"sma_20":6483.5,"sma_60":7103.83,"sma_120":7977.42},{"date":"2026-02-12","open":7443,"high":8030,"low":7324,"close":7582,"volume":4376770,"rsi_14":87.06,"sma_20":6559.5,"sma_60":7083.33,"sma_120":7980.67},{"date":"2026-02-13","open":7563,"high":7742,"low":7284,"close":7324,"volume":1610676,"rsi_14":80.65,"sma_20":6618.0,"sma_60":7064.17,"sma_120":7982.75},{"date":"2026-02-19","open":7364,"high":7523,"low":7274,"close":7463,"volume":1190256,"rsi_14":81.42,"sma_20":6693.5,"sma_60":7048.17,"sma_120":7983.0},{"date":"2026-02-20","open":7423,"high":7483,"low":7304,"close":7314,"volume":862563,"rsi_14":78.3,"sma_20":6757.5,"sma_60":7030.67,"sma_120":7976.42},{"date":"2026-02-23","open":7403,"high":7553,"low":7334,"close":7423,"volume":1007570,"rsi_14":78.39,"sma_20":6831.0,"sma_60":7015.33,"sma_120":7967.92},{"date":"2026-02-24","open":7423,"high":7453,"low":7184,"close":7354,"volume":877914,"rsi_14":74.56,"sma_20":6901.0,"sma_60":6996.67,"sma_120":7959.25},{"date":"2026-02-25","open":7364,"high":7373,"low":7165,"close":7254,"volume":950290,"rsi_14":61.9,"sma_20":7248.5,"sma_60":6898.33,"sma_120":7168.42},{"date":"2026-02-26","open":7244,"high":7393,"low":7005,"close":7125,"volume":1708637,"rsi_14":52.91,"sma_20":7015.5,"sma_60":6946.67,"sma_120":7938.17},{"date":"2026-02-27","open":7244,"high":7314,"low":6866,"close":6936,"volume":2549905,"rsi_14":46.52,"sma_20":7238.5,"sma_60":6927.33,"sma_120":7138.08},{"date":"2026-03-03","open":6816,"high":6816,"low":6249,"close":6249,"volume":2142202,"rsi_14":34.8,"sma_20":7194.0,"sma_60":6925.17,"sma_120":7117.33},{"date":"2026-03-04","open":6010,"high":6388,"low":5572,"close":5612,"volume":2068227,"rsi_14":27.24,"sma_20":7118.5,"sma_60":6913.67,"sma_120":7089.67},{"date":"2026-03-05","open":5921,"high":6299,"low":5921,"close":6179,"volume":1139292,"rsi_14":34.39,"sma_20":7071.5,"sma_60":6910.33,"sma_120":7066.75},{"date":"2026-03-06","open":6130,"high":6408,"low":6070,"close":6309,"volume":718071,"rsi_14":37.18,"sma_20":7046.5,"sma_60":6906.5,"sma_120":7045.75},{"date":"2026-03-09","open":5970,"high":6050,"low":5771,"close":5960,"volume":617353,"rsi_14":29.7,"sma_20":6989.0,"sma_60":6900.67,"sma_120":7021.0},{"date":"2026-03-10","open":6259,"high":6309,"low":6010,"close":6120,"volume":595789,"rsi_14":30.08,"sma_20":6941.5,"sma_60":6898.0,"sma_120":6996.33},{"date":"2026-03-11","open":6249,"high":6329,"low":5970,"close":6060,"volume":603917,"rsi_14":31.81,"sma_20":6894.0,"sma_60":6894.17,"sma_120":6972.5},{"date":"2026-03-12","open":6090,"high":6130,"low":5990,"close":6070,"volume":337563,"rsi_14":28.78,"sma_20":6844.5,"sma_60":6891.0,"sma_120":6949.58},{"date":"2026-03-13","open":5900,"high":6180,"low":5880,"close":6080,"volume":363304,"rsi_14":30.34,"sma_20":6784.0,"sma_60":6885.67,"sma_120":6926.5},{"date":"2026-03-16","open":6110,"high":6200,"low":6010,"close":6090,"volume":271094,"rsi_14":28.12,"sma_20":6726.0,"sma_60":6644.5,"sma_120":7686.92},{"date":"2026-03-17","open":6160,"high":6320,"low":6140,"close":6250,"volume":505300,"rsi_14":32.3,"sma_20":6664.5,"sma_60":6634.0,"sma_120":7663.92},{"date":"2026-03-18","open":6290,"high":6340,"low":6190,"close":6260,"volume":498924,"rsi_14":33.55,"sma_20":6596.5,"sma_60":6624.67,"sma_120":7643.08},{"date":"2026-03-19","open":6190,"high":6230,"low":6050,"close":6070,"volume":421869,"rsi_14":32.92,"sma_20":6532.0,"sma_60":6614.17,"sma_120":7624.25},{"date":"2026-03-20","open":6150,"high":6330,"low":6060,"close":6100,"volume":754114,"rsi_14":35.64,"sma_20":6462.0,"sma_60":6606.67,"sma_120":7606.5},{"date":"2026-03-23","open":5930,"high":5980,"low":5310,"close":5310,"volume":1307024,"rsi_14":34.5,"sma_20":6360.0,"sma_60":6585.83,"sma_120":7584.17},{"date":"2026-03-24","open":5460,"high":5530,"low":5340,"close":5460,"volume":628719,"rsi_14":46.59,"sma_20":6260.0,"sma_60":6566.33,"sma_120":7554.0},{"date":"2026-03-25","open":5510,"high":5720,"low":5485,"close":5670,"volume":443761,"rsi_14":38.16,"sma_20":6174.0,"sma_60":6550.67,"sma_120":7514.92},{"date":"2026-03-26","open":5670,"high":5730,"low":5500,"close":5540,"volume":349891,"rsi_14":32.46,"sma_20":6086.5,"sma_60":6534.5,"sma_120":7485.42},{"date":"2026-03-27","open":5460,"high":5540,"low":5331,"close":5540,"volume":339164,"rsi_14":38.97,"sma_20":6006.5,"sma_60":6516.17,"sma_120":7459.08},{"date":"2026-03-30","open":5380,"high":5390,"low":5210,"close":5260,"volume":460133,"rsi_14":28.71,"sma_20":5921.0,"sma_60":6487.0,"sma_120":7432.17},{"date":"2026-03-31","open":5180,"high":5270,"low":5010,"close":5130,"volume":527689,"rsi_14":27.78,"sma_20":5863.5,"sma_60":6451.17,"sma_120":7405.75},{"date":"2026-04-01","open":5210,"high":5290,"low":5110,"close":5220,"volume":608468,"rsi_14":30.94,"sma_20":5842.5,"sma_60":6418.17,"sma_120":7380.58},{"date":"2026-04-02","open":5260,"high":5290,"low":4950,"close":4965,"volume":696556,"rsi_14":27.47,"sma_20":5780.25,"sma_60":6380.42,"sma_120":7353.88},{"date":"2026-04-03","open":5020,"high":5210,"low":5020,"close":5130,"volume":283827,"rsi_14":31.75,"sma_20":5719.75,"sma_60":6347.42,"sma_120":7325.04},{"date":"2026-04-06","open":5150,"high":5210,"low":5020,"close":5060,"volume":242410,"rsi_14":26.57,"sma_20":5673.25,"sma_60":6317.75,"sma_120":7300.12},{"date":"2026-04-07","open":5120,"high":5140,"low":4925,"close":4925,"volume":330304,"rsi_14":24.95,"sma_20":5612.0,"sma_60":6282.5,"sma_120":7268.08},{"date":"2026-04-08","open":5080,"high":5220,"low":5070,"close":5140,"volume":308942,"rsi_14":32.71,"sma_20":5564.5,"sma_60":6256.17,"sma_120":7236.75},{"date":"2026-04-09","open":5140,"high":5150,"low":4955,"close":4985,"volume":322092,"rsi_14":30.2,"sma_20":5510.25,"sma_60":6227.92,"sma_120":7203.21},{"date":"2026-04-10","open":5030,"high":5080,"low":4990,"close":5080,"volume":317566,"rsi_14":44.58,"sma_20":5460.25,"sma_60":6203.58,"sma_120":7165.96},{"date":"2026-04-13","open":4970,"high":5050,"low":4950,"close":5000,"volume":209622,"rsi_14":38.78,"sma_20":5405.75,"sma_60":6181.58,"sma_120":7122.96},{"date":"2026-04-14","open":5070,"high":5180,"low":5060,"close":5090,"volume":356390,"rsi_14":34.97,"sma_20":5347.75,"sma_60":6165.25,"sma_120":7079.54},{"date":"2026-04-15","open":5140,"high":5210,"low":5100,"close":5120,"volume":652279,"rsi_14":38.52,"sma_20":5290.75,"sma_60":6148.92,"sma_120":7038.71},{"date":"2026-04-16","open":5190,"high":5300,"low":5160,"close":5270,"volume":612179,"rsi_14":42.6,"sma_20":5250.75,"sma_60":6133.58,"sma_120":7003.04},{"date":"2026-04-17","open":5330,"high":5350,"low":5240,"close":5340,"volume":397249,"rsi_14":52.31,"sma_20":5212.75,"sma_60":6122.75,"sma_120":6968.62},{"date":"2026-04-20","open":5320,"high":5320,"low":5200,"close":5230,"volume":356872,"rsi_14":52.92,"sma_20":5208.75,"sma_60":6108.75,"sma_120":6934.88},{"date":"2026-04-21","open":5240,"high":5290,"low":5080,"close":5120,"volume":606900,"rsi_14":47.11,"sma_20":5191.75,"sma_60":6094.25,"sma_120":6899.12},{"date":"2026-04-22","open":5120,"high":5150,"low":5050,"close":5140,"volume":338555,"rsi_14":55.85,"sma_20":5165.25,"sma_60":6080.08,"sma_120":6862.62},{"date":"2026-04-23","open":5160,"high":5200,"low":5040,"close":5120,"volume":411036,"rsi_14":49.63,"sma_20":5144.25,"sma_60":6063.25,"sma_120":6829.46},{"date":"2026-04-24","open":5120,"high":5210,"low":5070,"close":5160,"volume":375576,"rsi_14":53.79,"sma_20":5124.25,"sma_60":6048.75,"sma_120":6797.21},{"date":"2026-04-27","open":5170,"high":5210,"low":5100,"close":5110,"volume":404485,"rsi_14":57.49,"sma_20":5116.75,"sma_60":6032.58,"sma_120":6763.12},{"date":"2026-04-28","open":5130,"high":5320,"low":5120,"close":5170,"volume":709153,"rsi_14":51.39,"sma_20":5118.75,"sma_60":6018.42,"sma_120":6728.46},{"date":"2026-04-29","open":5240,"high":5260,"low":5130,"close":5230,"volume":374561,"rsi_14":62.44,"sma_20":5119.25,"sma_60":6003.58,"sma_120":6698.88},{"date":"2026-04-30","open":5320,"high":5420,"low":5100,"close":5110,"volume":629201,"rsi_14":51.19,"sma_20":5128.25,"sma_60":5401.0,"sma_120":6078.83},{"date":"2026-05-04","open":5160,"high":5200,"low":5030,"close":5050,"volume":389685,"rsi_14":52.53,"sma_20":5122.5,"sma_60":5962.92,"sma_120":6588.46},{"date":"2026-05-06","open":5050,"high":5050,"low":4870,"close":4915,"volume":808205,"rsi_14":41.55,"sma_20":5115.25,"sma_60":5925.83,"sma_120":6554.75},{"date":"2026-05-07","open":4930,"high":4975,"low":4745,"close":4775,"volume":616087,"rsi_14":34.93,"sma_20":5107.75,"sma_60":5887.08,"sma_120":6518.62},{"date":"2026-05-08","open":4760,"high":4870,"low":4720,"close":4840,"volume":409009,"rsi_14":29.72,"sma_20":5092.75,"sma_60":5850.42,"sma_120":6484.38},{"date":"2026-05-11","open":4825,"high":4890,"low":4630,"close":4630,"volume":629401,"rsi_14":20.42,"sma_20":5075.0,"sma_60":5809.92,"sma_120":6449.46},{"date":"2026-05-12","open":4630,"high":4660,"low":4425,"close":4555,"volume":756708,"rsi_14":21.03,"sma_20":5048.75,"sma_60":5764.33,"sma_120":6413.67},{"date":"2026-05-13","open":4460,"high":4650,"low":4460,"close":4480,"volume":376842,"rsi_14":21.68,"sma_20":5022.75,"sma_60":5718.17,"sma_120":6380.08},{"date":"2026-05-14","open":4510,"high":4635,"low":4490,"close":4635,"volume":475497,"rsi_14":30.04,"sma_20":5000.0,"sma_60":5670.75,"sma_120":6348.21},{"date":"2026-05-15","open":4635,"high":4745,"low":4460,"close":4490,"volume":517957,"rsi_14":27.34,"sma_20":4968.5,"sma_60":5618.58,"sma_120":6315.62},{"date":"2026-05-18","open":4390,"high":4485,"low":4270,"close":4375,"volume":338753,"rsi_14":23.21,"sma_20":4923.75,"sma_60":5568.83,"sma_120":6282.25},{"date":"2026-05-19","open":4345,"high":5680,"low":4200,"close":4425,"volume":8999385,"rsi_14":26.62,"sma_20":4878.0,"sma_60":5517.58,"sma_120":6248.21},{"date":"2026-05-20","open":4375,"high":4430,"low":4100,"close":4130,"volume":1428418,"rsi_14":19.41,"sma_20":4823.0,"sma_60":5463.92,"sma_120":6208.96},{"date":"2026-05-21","open":4180,"high":4295,"low":4060,"close":4105,"volume":1281291,"rsi_14":16.22,"sma_20":4772.25,"sma_60":5408.0,"sma_120":6171.42},{"date":"2026-05-22","open":4105,"high":4275,"low":4105,"close":4255,"volume":595352,"rsi_14":24.78,"sma_20":4728.0,"sma_60":5355.75,"sma_120":6133.04},{"date":"2026-05-26","open":4255,"high":4295,"low":4100,"close":4110,"volume":541475,"rsi_14":23.6,"sma_20":4677.5,"sma_60":5302.75,"sma_120":6096.12},{"date":"2026-05-27","open":4115,"high":4115,"low":3950,"close":4005,"volume":692037,"rsi_14":24.0,"sma_20":4619.75,"sma_60":5250.17,"sma_120":6063.5},{"date":"2026-05-28","open":3995,"high":4050,"low":3830,"close":3935,"volume":506899,"rsi_14":25.0,"sma_20":4561.0,"sma_60":5199.58,"sma_120":6030.79},{"date":"2026-05-29","open":3950,"high":3995,"low":3795,"close":3870,"volume":434508,"rsi_14":21.13,"sma_20":4496.0,"sma_60":5159.42,"sma_120":5998.46},{"date":"2026-06-01","open":3845,"high":3910,"low":3700,"close":3785,"volume":523538,"rsi_14":22.83,"sma_20":4423.75,"sma_60":5128.5,"sma_120":5965.08},{"date":"2026-06-02","open":3785,"high":3895,"low":3670,"close":3790,"volume":500655,"rsi_14":24.24,"sma_20":4357.75,"sma_60":5088.17,"sma_120":5934.17},{"date":"2026-06-04","open":3740,"high":3870,"low":3695,"close":3760,"volume":401822,"rsi_14":25.0,"sma_20":4293.25,"sma_60":5045.17,"sma_120":5902.58},{"date":"2026-06-05","open":3675,"high":3840,"low":3655,"close":3675,"volume":400616,"rsi_14":14.96,"sma_20":4231.25,"sma_60":5006.58,"sma_120":5870.96},{"date":"2026-06-08","open":3500,"high":3605,"low":3350,"close":3355,"volume":510267,"rsi_14":13.27,"sma_20":4160.25,"sma_60":4960.0,"sma_120":5837.33},{"date":"2026-06-09","open":3315,"high":3735,"low":3315,"close":3635,"volume":637981,"rsi_14":28.36,"sma_20":4100.0,"sma_60":4919.08,"sma_120":5805.88},{"date":"2026-06-10","open":3605,"high":3630,"low":3450,"close":3530,"volume":253038,"rsi_14":24.65,"sma_20":4045.0,"sma_60":4876.75,"sma_120":5777.96},{"date":"2026-06-11","open":3450,"high":3780,"low":3435,"close":3740,"volume":519110,"rsi_14":38.39,"sma_20":4004.25,"sma_60":4837.75,"sma_120":5752.29},{"date":"2026-06-12","open":3760,"high":4045,"low":3720,"close":3950,"volume":599266,"rsi_14":45.84,"sma_20":3977.75,"sma_60":4802.08,"sma_120":5729.38},{"date":"2026-06-15","open":4010,"high":4055,"low":3845,"close":3880,"volume":310489,"rsi_14":39.5,"sma_20":3940.0,"sma_60":4762.58,"sma_120":5707.12},{"date":"2026-06-16","open":3875,"high":3960,"low":3845,"close":3860,"volume":237002,"rsi_14":42.47,"sma_20":3908.5,"sma_60":4722.58,"sma_120":5684.62},{"date":"2026-06-17","open":3860,"high":3995,"low":3800,"close":3925,"volume":250096,"rsi_14":59.77,"sma_20":3792.5,"sma_60":4512.17,"sma_120":5511.17},{"date":"2026-06-18","open":3900,"high":3950,"low":3760,"close":3760,"volume":219624,"rsi_14":44.9,"sma_20":3852.75,"sma_60":4647.83,"sma_120":5638.33},{"date":"2026-06-19","open":3745,"high":3760,"low":3565,"close":3640,"volume":287886,"rsi_14":43.5,"sma_20":3828.25,"sma_60":4620.0,"sma_120":5614.42},{"date":"2026-06-22","open":3600,"high":3715,"low":3510,"close":3545,"volume":205377,"rsi_14":43.26,"sma_20":3800.25,"sma_60":4588.08,"sma_120":5588.46},{"date":"2026-06-23","open":3515,"high":3560,"low":3300,"close":3330,"volume":450024,"rsi_14":38.44,"sma_20":3754.0,"sma_60":4549.08,"sma_120":5557.79},{"date":"2026-06-24","open":3330,"high":3430,"low":3295,"close":3360,"volume":261723,"rsi_14":39.95,"sma_20":3716.5,"sma_60":4512.75,"sma_120":5525.12},{"date":"2026-06-25","open":3360,"high":3445,"low":3210,"close":3285,"volume":302322,"rsi_14":40.15,"sma_20":3680.5,"sma_60":4474.83,"sma_120":5492.5},{"date":"2026-06-26","open":3255,"high":3285,"low":3060,"close":3110,"volume":516726,"rsi_14":43.32,"sma_20":3639.25,"sma_60":4439.0,"sma_120":5458.17},{"date":"2026-06-29","open":3045,"high":3485,"low":3045,"close":3485,"volume":385203,"rsi_14":46.11,"sma_20":3620.0,"sma_60":4411.58,"sma_120":5427.96},{"date":"2026-06-30","open":3415,"high":3485,"low":3260,"close":3305,"volume":231855,"rsi_14":44.39,"sma_20":3596.0,"sma_60":4379.67,"sma_120":5398.5},{"date":"2026-07-01","open":3305,"high":3475,"low":3280,"close":3455,"volume":219144,"rsi_14":42.67,"sma_20":3579.25,"sma_60":4354.5,"sma_120":5368.62},{"date":"2026-07-02","open":3390,"high":3640,"low":3330,"close":3400,"volume":368056,"rsi_14":34.64,"sma_20":3561.25,"sma_60":4325.67,"sma_120":5340.96},{"date":"2026-07-03","open":3450,"high":3480,"low":3290,"close":3405,"volume":238284,"rsi_14":36.23,"sma_20":3547.75,"sma_60":4298.08,"sma_120":5313.67},{"date":"2026-07-06","open":3360,"high":3545,"low":3360,"close":3450,"volume":186205,"rsi_14":38.29,"sma_20":3552.5,"sma_60":4273.5,"sma_120":5287.92},{"date":"2026-07-07","open":3395,"high":3580,"low":3380,"close":3475,"volume":263583,"rsi_14":36.84,"sma_20":3544.5,"sma_60":4245.75,"sma_120":5264.21},{"date":"2026-07-08","open":3470,"high":3475,"low":3275,"close":3345,"volume":256910,"rsi_14":37.61,"sma_20":3535.25,"sma_60":4218.42,"sma_120":5241.5},{"date":"2026-07-09","open":3265,"high":3405,"low":3230,"close":3300,"volume":278229,"rsi_14":39.38,"sma_20":3513.25,"sma_60":4188.75,"sma_120":5218.17},{"date":"2026-07-10","open":3300,"high":3480,"low":3300,"close":3440,"volume":183568,"rsi_14":46.81,"sma_20":3487.75,"sma_60":4162.75,"sma_120":5195.25},{"date":"2026-07-13","open":3490,"high":3685,"low":3300,"close":3350,"volume":328207,"rsi_14":50.66,"sma_20":3461.25,"sma_60":4133.75,"sma_120":5173.25},{"date":"2026-07-14","open":3300,"high":3340,"low":3165,"close":3230,"volume":480621,"rsi_14":45.96,"sma_20":3429.75,"sma_60":4102.25,"sma_120":5149.58},{"date":"2026-07-15","open":3240,"high":3380,"low":3230,"close":3310,"volume":237959,"rsi_14":50.77,"sma_20":3399.0,"sma_60":4069.58,"sma_120":5127.25},{"date":"2026-07-16","open":3310,"high":3330,"low":3235,"close":3270,"volume":131461,"rsi_14":55.41,"sma_20":3374.5,"sma_60":4035.08,"sma_120":5104.58},{"date":"2026-07-20","open":3170,"high":3270,"low":3110,"close":3115,"volume":211964,"rsi_14":35.32,"sma_20":3348.25,"sma_60":3999.83,"sma_120":5079.46},{"date":"2026-07-21","open":3055,"high":3170,"low":3050,"close":3120,"volume":175778,"rsi_14":41.47,"sma_20":3327.0,"sma_60":3966.5,"sma_120":5055.21},{"date":"2026-07-22","open":3145,"high":3200,"low":3050,"close":3100,"volume":197678,"rsi_14":31.41,"sma_20":3315.5,"sma_60":3932.5,"sma_120":5030.38},{"date":"2026-07-23","open":3100,"high":3255,"low":3095,"close":3255,"volume":271900,"rsi_14":43.13,"sma_20":3310.25,"sma_60":3901.42,"sma_120":5007.33},{"date":"2026-07-24","open":3215,"high":3275,"low":3140,"close":3180,"volume":131756,"rsi_14":40.0,"sma_20":3305.0,"sma_60":3868.42,"sma_120":4982.83},{"date":"2026-07-27","open":3245,"high":3340,"low":3195,"close":3285,"volume":190510,"rsi_14":43.04,"sma_20":3313.75,"sma_60":3838.0,"sma_120":4957.96},{"date":"2026-07-28","open":3200,"high":3265,"low":3110,"close":3145,"volume":333351,"rsi_14":37.31,"sma_20":3296.75,"sma_60":3804.25,"sma_120":4930.75},{"date":"2026-07-29","open":3145,"high":3190,"low":2830,"close":2930,"volume":604842,"rsi_14":35.02,"sma_20":3278.0,"sma_60":3765.92,"sma_120":4896.33},{"date":"2026-07-30","open":2715,"high":3020,"low":2715,"close":2965,"volume":404996,"rsi_14":37.82,"sma_20":3253.5,"sma_60":3730.17,"sma_120":4861.46},{"date":"2026-07-31","open":3020,"high":3170,"low":2800,"close":3170,"volume":340317,"rsi_14":40.62,"sma_20":3242.0,"sma_60":3698.83,"sma_120":4830.88},{"date":"2026-08-03","open":3170,"high":3285,"low":3080,"close":3165,"volume":185292,"rsi_14":43.17,"sma_20":3230.0,"sma_60":3669.67,"sma_120":4797.75},{"date":"2026-08-04","open":3165,"high":3370,"low":3165,"close":3345,"volume":304167,"rsi_14":54.06,"sma_20":3224.75,"sma_60":3645.83,"sma_120":4766.46},{"date":"2026-08-05","open":3350,"high":3420,"low":3330,"close":3400,"volume":272076,"rsi_14":53.24,"sma_20":3221.0,"sma_60":3621.83,"sma_120":4736.12},{"date":"2026-08-06","open":3400,"high":3455,"low":3350,"close":3420,"volume":228190,"rsi_14":55.47,"sma_20":3224.75,"sma_60":3601.67,"sma_120":4705.79},{"date":"2026-08-07","open":3470,"high":3530,"low":3380,"close":3495,"volume":213953,"rsi_14":64.73,"sma_20":3234.5,"sma_60":3584.0,"sma_120":4674.17},{"date":"2026-08-10","open":3500,"high":3615,"low":3430,"close":3580,"volume":288811,"rsi_14":66.79,"sma_20":3241.5,"sma_60":3569.0,"sma_120":4643.58},{"date":"2026-08-11","open":3565,"high":3665,"low":3490,"close":3635,"volume":209516,"rsi_14":69.04,"sma_20":3255.75,"sma_60":3552.33,"sma_120":4611.54},{"date":"2026-08-12","open":3655,"high":3655,"low":3565,"close":3565,"volume":249185,"rsi_14":61.74,"sma_20":3272.5,"sma_60":3536.92,"sma_120":4577.75},{"date":"2026-08-13","open":3575,"high":3575,"low":3415,"close":3455,"volume":349680,"rsi_14":60.15,"sma_20":3279.75,"sma_60":3521.58,"sma_120":4545.21},{"date":"2026-08-14","open":3465,"high":3535,"low":3435,"close":3475,"volume":161737,"rsi_14":57.48,"sma_20":3290.0,"sma_60":3505.75,"sma_120":4511.67},{"date":"2026-08-18","open":3455,"high":3460,"low":3325,"close":3360,"volume":223306,"rsi_14":58.63,"sma_20":3302.25,"sma_60":3492.92,"sma_120":4478.42},{"date":"2026-08-19","open":3315,"high":3390,"low":3235,"close":3375,"volume":215211,"rsi_14":71.29,"sma_20":3315.0,"sma_60":3480.75,"sma_120":4444.38},{"date":"2026-08-20","open":3375,"high":3440,"low":3300,"close":3325,"volume":294582,"rsi_14":66.98,"sma_20":3326.25,"sma_60":3465.25,"sma_120":4410.5},{"date":"2026-08-21","open":3280,"high":3280,"low":3120,"close":3190,"volume":277442,"rsi_14":51.01,"sma_20":3323.0,"sma_60":3449.92,"sma_120":4376.33},{"date":"2026-08-24","open":3200,"high":3270,"low":3030,"close":3200,"volume":143043,"rsi_14":51.76,"sma_20":3324.0,"sma_60":3436.5,"sma_120":4343.33},{"date":"2026-08-25","open":3140,"high":3235,"low":3095,"close":3215,"volume":126370,"rsi_14":42.17,"sma_20":3320.5,"sma_60":3424.5,"sma_120":4312.04},{"date":"2026-08-26","open":3250,"high":3330,"low":3235,"close":3255,"volume":102704,"rsi_14":41.1,"sma_20":3326.0,"sma_60":3414.25,"sma_120":4286.83},{"date":"2026-08-27","open":3295,"high":3320,"low":3165,"close":3190,"volume":141960,"rsi_14":36.63,"sma_20":3339.0,"sma_60":3404.33,"sma_120":4266.42},{"date":"2026-08-28","open":3200,"high":3270,"low":3130,"close":3270,"volume":89634,"rsi_14":36.99,"sma_20":3354.25,"sma_60":3395.67,"sma_120":4241.92},{"date":"2026-08-31","open":3240,"high":3240,"low":3130,"close":3220,"volume":128263,"rsi_14":28.31,"sma_20":3356.75,"sma_60":3386.67,"sma_120":4215.92},{"date":"2026-09-01","open":3190,"high":3250,"low":3170,"close":3215,"volume":102442,"rsi_14":23.08,"sma_20":3359.25,"sma_60":3379.0,"sma_120":4192.79},{"date":"2026-09-02","open":3165,"high":3230,"low":3120,"close":3120,"volume":143763,"rsi_14":22.36,"sma_20":3348.0,"sma_60":3375.08,"sma_120":4167.54},{"date":"2026-09-03","open":3125,"high":3170,"low":3060,"close":3075,"volume":130126,"rsi_14":24.32,"sma_20":3331.75,"sma_60":3365.75,"sma_120":4142.42},{"date":"2026-09-04","open":3080,"high":3170,"low":3080,"close":3170,"volume":118964,"rsi_14":31.29,"sma_20":3319.25,"sma_60":3359.75,"sma_120":4118.25},{"date":"2026-09-07","open":3160,"high":3215,"low":3120,"close":3175,"volume":94542,"rsi_14":36.88,"sma_20":3303.25,"sma_60":3350.33,"sma_120":4094.04},{"date":"2026-09-08","open":3150,"high":3260,"low":3150,"close":3155,"volume":117501,"rsi_14":34.51,"sma_20":3282.0,"sma_60":3337.08,"sma_120":4069.58},{"date":"2026-09-09","open":3140,"high":3165,"low":3100,"close":3125,"volume":123448,"rsi_14":35.51,"sma_20":3256.5,"sma_60":3324.5,"sma_120":4043.54},{"date":"2026-09-10","open":3125,"high":3160,"low":3090,"close":3145,"volume":96436,"rsi_14":46.09,"sma_20":3235.5,"sma_60":3312.58,"sma_120":4017.58},{"date":"2026-09-11","open":3125,"high":3195,"low":3120,"close":3145,"volume":99807,"rsi_14":45.13,"sma_20":3220.0,"sma_60":3299.58,"sma_120":3993.21},{"date":"2026-09-14","open":3140,"high":3230,"low":3100,"close":3190,"volume":99508,"rsi_14":47.9,"sma_20":3205.75,"sma_60":3290.08,"sma_120":3968.96},{"date":"2026-09-15","open":3175,"high":3300,"low":3155,"close":3165,"volume":60459,"rsi_14":42.24,"sma_20":3196.0,"sma_60":3282.17,"sma_120":3951.08},{"date":"2026-09-16","open":3210,"high":3210,"low":3105,"close":3145,"volume":73367,"rsi_14":45.79,"sma_20":3184.5,"sma_60":3275.5,"sma_120":3931.79},{"date":"2026-09-17","open":3150,"high":3150,"low":3095,"close":3125,"volume":83574,"rsi_14":34.74,"sma_20":3174.5,"sma_60":3272.08,"sma_120":3910.58},{"date":"2026-09-18","open":3130,"high":3145,"low":3090,"close":3105,"volume":105161,"rsi_14":37.08,"sma_20":3170.25,"sma_60":3267.83,"sma_120":3890.29},{"date":"2026-09-21","open":3110,"high":3140,"low":3060,"close":3095,"volume":96819,"rsi_14":36.67,"sma_20":3165.0,"sma_60":3264.67,"sma_120":3869.75},{"date":"2026-09-22","open":3095,"high":3145,"low":3065,"close":3095,"volume":91815,"rsi_14":46.48,"sma_20":3159.0,"sma_60":3264.42,"sma_120":3851.71},{"date":"2026-09-23","open":3085,"high":3155,"low":3000,"close":3070,"volume":81748,"rsi_14":49.25,"sma_20":3149.75,"sma_60":3257.5,"sma_120":3834.54},{"date":"2026-09-28","open":3095,"high":3145,"low":3065,"close":3110,"volume":77828,"rsi_14":39.29,"sma_20":3145.75,"sma_60":3254.25,"sma_120":3816.96},{"date":"2026-09-29","open":3135,"high":3180,"low":3060,"close":3100,"volume":97688,"rsi_14":36.84,"sma_20":3137.25,"sma_60":3248.33,"sma_120":3801.42},{"date":"2026-09-30","open":3125,"high":3140,"low":3040,"close":3100,"volume":85317,"rsi_14":39.62,"sma_20":3131.25,"sma_60":3243.33,"sma_120":3784.5},{"date":"2026-10-01","open":3070,"high":3155,"low":3055,"close":3095,"volume":104368,"rsi_14":43.75,"sma_20":3125.25,"sma_60":3238.17,"sma_120":3768.12},{"date":"2026-10-02","open":3110,"high":3120,"low":3060,"close":3100,"volume":79090,"rsi_14":40.0,"sma_20":3124.25,"sma_60":3232.33,"sma_120":3752.92},{"date":"2026-10-06","open":3100,"high":3160,"low":3080,"close":3105,"volume":110852,"rsi_14":41.3,"sma_20":3125.75,"sma_60":3226.17,"sma_120":3735.96},{"date":"2026-10-07","open":3115,"high":3220,"low":3105,"close":3145,"volume":231151,"rsi_14":40.0,"sma_20":3124.5,"sma_60":3222.83,"sma_120":3720.62},{"date":"2026-10-08","open":3155,"high":3180,"low":3040,"close":3080,"volume":110680,"rsi_14":33.96,"sma_20":3119.75,"sma_60":3219.17,"sma_120":3703.96},{"date":"2026-10-12","open":3070,"high":3115,"low":2950,"close":2985,"volume":187358,"rsi_14":26.47,"sma_20":3111.25,"sma_60":3211.58,"sma_120":3687.17},{"date":"2026-10-13","open":2900,"high":3100,"low":2855,"close":2955,"volume":172495,"rsi_14":25.71,"sma_20":3102.75,"sma_60":3205.0,"sma_120":3669.38},{"date":"2026-10-14","open":2910,"high":3010,"low":2900,"close":2985,"volume":104686,"rsi_14":33.33,"sma_20":3094.75,"sma_60":3200.92,"sma_120":3651.58},{"date":"2026-10-15","open":2880,"high":2945,"low":2805,"close":2825,"volume":255867,"rsi_14":23.53,"sma_20":3078.75,"sma_60":3192.83,"sma_120":3631.21},{"date":"2026-10-16","open":2860,"high":3155,"low":2860,"close":3100,"volume":455378,"rsi_14":50.32,"sma_20":3074.25,"sma_60":3190.0,"sma_120":3612.54},{"date":"2026-10-19","open":3080,"high":3295,"low":3055,"close":3230,"volume":474959,"rsi_14":58.99,"sma_20":3077.5,"sma_60":3191.92,"sma_120":3595.88},{"date":"2026-10-20","open":3220,"high":3295,"low":3090,"close":3105,"volume":279908,"rsi_14":49.74,"sma_20":3075.5,"sma_60":3191.67,"sma_120":3579.08},{"date":"2026-10-21","open":3135,"high":3200,"low":3060,"close":3120,"volume":109031,"rsi_14":51.02,"sma_20":3075.25,"sma_60":3192.0,"sma_120":3562.25},{"date":"2026-10-22","open":3100,"high":3155,"low":3005,"close":3050,"volume":103796,"rsi_14":47.62,"sma_20":3072.5,"sma_60":3188.58,"sma_120":3545.0},{"date":"2026-10-23","open":3000,"high":3070,"low":2950,"close":2980,"volume":209681,"rsi_14":44.84,"sma_20":3066.75,"sma_60":3185.25,"sma_120":3526.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.72,"pbr":2.25,"ttm_eps":null,"close":3467.8325},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":356.68,"pbr":1.8,"ttm_eps":null,"close":2746.4041},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":114.67,"pbr":2.34,"ttm_eps":null,"close":3597.1921},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":35.0,"pbr":3.11,"ttm_eps":null,"close":4965.4189},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":49.66,"pbr":5.42,"ttm_eps":null,"close":8886.0098},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.78,"pbr":4.26,"ttm_eps":null,"close":7463.0542},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.5,"pbr":4.11,"ttm_eps":null,"close":7234.1875},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.82,"pbr":2.84,"ttm_eps":null,"close":5130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.99,"pbr":1.8,"ttm_eps":null,"close":3305.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"YG PLUS","phase":"above-fold","symbol_resolved":true}