{"status":"ok","report":{"price_analysis":{"current":14310.0,"change_1d":5.5,"change_7d":-1.2,"change_30d":-3.4,"high_30d":17240.0,"low_30d":13070.0,"position_in_range":30.0,"support":13487.0,"resistance":16823.0},"summary":"오로라(039830)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1540.56억. 현재가 14,310원, 전일 대비 +5.5%, 30일 -3.4%. PER 5.4배 / ROE 5.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.63만, 기관 순매수 6580.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.4배입니다. ROE 5.4%입니다. 시가총액 1540.56억. 매출 3599.00억, 영업이익 523.50억.","grade":"C","comment":"PER 5.37배, ROE 5.37%","per":5.37,"pbr":0.79,"roe":5.37,"eps":2662.99,"revenue":359900124865.0,"operating_income":52349675402.0,"net_income":28020172597.0,"market_cap":154056394260,"profit_margin":7.79,"roa":1.69,"operating_margin":14.55,"gross_margin":58.48,"debt_ratio":2.1780297577729266,"total_assets":620672079331.0,"total_equity":195300902332.0,"total_debt":425371176999.0,"dividend_yield":5.79,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-601.75)가 시그널선(-563.42)을 하회합니다(데드크로스). 현재가가 SMA20(15044)과 SMA60(17235) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13577~16512 (현재 위치 25%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.46153846153845,"macd":-601.7497684020491,"macd_signal":-563.4240551347472,"sma_20":15044.5,"sma_60":17235.166666666668,"bb_upper":16511.925977690185,"bb_lower":13577.074022309813,"atr_14":952.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.63만, 기관 순매수 6580.00. 30일 누적: 외국인 4149.00, 기관 10.00만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":26337.0,"institutional_flow":6580.0,"data":[{"date":"2026-10-23","foreign_net":20022.0,"institution_net":1995.0,"retail_net":-22017.0},{"date":"2026-10-22","foreign_net":-1930.0,"institution_net":0.0,"retail_net":1930.0},{"date":"2026-10-21","foreign_net":-481.0,"institution_net":1.0,"retail_net":480.0},{"date":"2026-10-20","foreign_net":5179.0,"institution_net":0.0,"retail_net":-5179.0},{"date":"2026-10-19","foreign_net":3547.0,"institution_net":4584.0,"retail_net":-8131.0},{"date":"2026-10-16","foreign_net":17373.0,"institution_net":0.0,"retail_net":-17373.0},{"date":"2026-10-15","foreign_net":6129.0,"institution_net":0.0,"retail_net":-6129.0},{"date":"2026-10-14","foreign_net":-5474.0,"institution_net":0.0,"retail_net":5474.0},{"date":"2026-10-13","foreign_net":-473.0,"institution_net":18568.0,"retail_net":-18095.0},{"date":"2026-10-12","foreign_net":3584.0,"institution_net":5449.0,"retail_net":-9033.0},{"date":"2026-10-08","foreign_net":-625.0,"institution_net":0.0,"retail_net":625.0},{"date":"2026-10-07","foreign_net":3558.0,"institution_net":0.0,"retail_net":-3558.0},{"date":"2026-10-06","foreign_net":4133.0,"institution_net":-7349.0,"retail_net":3216.0},{"date":"2026-10-02","foreign_net":-12821.0,"institution_net":242.0,"retail_net":12579.0},{"date":"2026-10-01","foreign_net":-2835.0,"institution_net":21603.0,"retail_net":-18768.0},{"date":"2026-09-30","foreign_net":1095.0,"institution_net":4104.0,"retail_net":-5199.0},{"date":"2026-09-29","foreign_net":-5387.0,"institution_net":16374.0,"retail_net":-10987.0},{"date":"2026-09-28","foreign_net":4714.0,"institution_net":0.0,"retail_net":-4714.0},{"date":"2026-09-23","foreign_net":1331.0,"institution_net":0.0,"retail_net":-1331.0},{"date":"2026-09-22","foreign_net":-13841.0,"institution_net":1726.0,"retail_net":12115.0},{"date":"2026-09-21","foreign_net":7673.0,"institution_net":12520.0,"retail_net":-20193.0},{"date":"2026-09-18","foreign_net":-16629.0,"institution_net":1675.0,"retail_net":14954.0},{"date":"2026-09-17","foreign_net":-3944.0,"institution_net":0.0,"retail_net":3944.0},{"date":"2026-09-16","foreign_net":-5119.0,"institution_net":2665.0,"retail_net":2454.0},{"date":"2026-09-15","foreign_net":-9580.0,"institution_net":13033.0,"retail_net":-3453.0},{"date":"2026-09-14","foreign_net":-1690.0,"institution_net":7719.0,"retail_net":-6029.0},{"date":"2026-09-11","foreign_net":-4808.0,"institution_net":-1588.0,"retail_net":6396.0},{"date":"2026-09-10","foreign_net":5014.0,"institution_net":7239.0,"retail_net":-12253.0},{"date":"2026-09-09","foreign_net":-1647.0,"institution_net":1039.0,"retail_net":608.0},{"date":"2026-09-08","foreign_net":8081.0,"institution_net":-11632.0,"retail_net":3551.0}],"periods":{"d1":{"foreign_net":20022.0,"institution_net":1995.0,"retail_net":-22017.0},"d3":{"foreign_net":17611.0,"institution_net":1996.0,"retail_net":-19607.0},"d7":{"foreign_net":49839.0,"institution_net":6580.0,"retail_net":-56419.0},"d14":{"foreign_net":41721.0,"institution_net":23490.0,"retail_net":-65211.0},"d30":{"foreign_net":4149.0,"institution_net":99967.0,"retail_net":-104116.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.37x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -6.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-6.5,"unit":"%","percentile":41,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.4%","metrics":[{"name":"ROE","value":5.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.4,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.7x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.7,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.99,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.37x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -6.5%"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.18,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":58.48,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":14.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.37,"current_pbr":0.79,"per_5y_high":26.26,"per_5y_low":4.02,"per_5y_avg":11.91,"per_percentile":11.1,"pbr_5y_high":1.0,"pbr_5y_low":0.27,"pbr_5y_avg":0.53,"pbr_percentile":77.8,"per_5y_median":11.72,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":26.26,"pbr":0.34},{"quarter":"2024-Q3","per":10.18,"pbr":0.27},{"quarter":"2024-Q4","per":14.87,"pbr":0.3},{"quarter":"2025-Q1","per":11.72,"pbr":0.3},{"quarter":"2025-Q2","per":12.79,"pbr":0.86},{"quarter":"2025-Q3","per":13.74,"pbr":1.0},{"quarter":"2025-Q4","per":7.38,"pbr":0.65},{"quarter":"2026-Q1","per":4.02,"pbr":0.4},{"quarter":"2026-Q2","per":6.24,"pbr":0.69},{"quarter":"현재","per":5.37,"pbr":0.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6192.3643,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5073.2617,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5747.5776,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5718.7441,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16473.8262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":20478.4199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9112.9424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"LEISURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.26,"eps":235.81,"close":6192.36,"source":"reported"},{"date":"2024-07","per":25.19,"eps":235.81,"close":5940.57,"source":"reported"},{"date":"2024-08","per":22.07,"eps":235.81,"close":5203.82,"source":"reported"},{"date":"2024-09","per":10.18,"eps":498.45,"close":5073.26,"source":"reported"},{"date":"2024-10","per":10.65,"eps":498.45,"close":5306.41,"source":"reported"},{"date":"2024-11","per":11.34,"eps":498.45,"close":5651.46,"source":"reported"},{"date":"2024-12","per":14.87,"eps":386.46,"close":5747.58,"source":"reported"},{"date":"2025-01","per":16.07,"eps":386.46,"close":6208.92,"source":"reported"},{"date":"2025-02","per":17.14,"eps":386.46,"close":6622.21,"source":"reported"},{"date":"2025-03","per":11.72,"eps":487.81,"close":5718.74,"source":"reported"},{"date":"2025-04","per":12.2,"eps":487.81,"close":5949.42,"source":"reported"},{"date":"2025-05","per":12.59,"eps":487.81,"close":6141.64,"source":"reported"},{"date":"2025-06","per":12.79,"eps":1287.77,"close":16473.83,"source":"reported"},{"date":"2025-07","per":13.26,"eps":1287.77,"close":17079.34,"source":"reported"},{"date":"2025-08","per":15.23,"eps":1287.77,"close":19607.12,"source":"reported"},{"date":"2025-09","per":13.74,"eps":1490.39,"close":20478.42,"source":"reported"},{"date":"2025-10","per":14.1,"eps":1490.39,"close":21009.7,"source":"reported"},{"date":"2025-11","per":10.73,"eps":1490.39,"close":15986.69,"source":"reported"},{"date":"2025-12","per":7.38,"eps":1952.94,"close":14420.0,"source":"reported"},{"date":"2026-01","per":7.53,"eps":1952.94,"close":14700.0,"source":"reported"},{"date":"2026-02","per":6.96,"eps":1952.94,"close":13590.0,"source":"reported"},{"date":"2026-03","per":4.02,"eps":2264.24,"close":9112.94,"source":"reported"},{"date":"2026-04","per":7.27,"eps":2264.24,"close":16468.46,"source":"reported"},{"date":"2026-05","per":7.79,"eps":2264.24,"close":17630.0,"source":"reported"},{"date":"2026-06","per":6.24,"eps":2662.99,"close":16620.0,"source":"reported"},{"date":"2026-07","per":8.14,"eps":2662.99,"close":21671.62,"source":"reported"},{"date":"2026-08","per":6.57,"eps":2662.99,"close":17485.4,"source":"reported"},{"date":"2026-09","per":5.82,"eps":2662.99,"close":15500.0,"source":"reported"},{"date":"2026-10","per":5.2,"eps":2662.99,"close":13840.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.83,"std":5.54,"upper_1sd":17.37,"lower_1sd":6.29,"current":5.2,"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":5.79,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":64,"summary":"배당성향 31%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":31.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.99,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.79,"summary":"배당수익률 5.79%","metrics":[{"name":"배당수익률","value":5.79,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.4배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"5.4%"}],"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":"2026-10-24T01:55:17.522548+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.053699452791937344,"dividend_yield":null,"eps":1034.0,"revenue":91165080957.0,"operating_income":12176952581.0,"net_income":10487551585.0,"market_cap":null,"profit_margin":0.11503912983905189,"operating_margin":0.1335703588827341,"roa":0.01689708935562907,"gross_margin":0.5848006670245424,"total_equity":195300902332.0,"total_assets":620672079331.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.13,"pbr":0.57,"roe":0.039591418248133656,"dividend_yield":5.79,"eps":678.12,"revenue":97455114645.0,"operating_income":14193070945.0,"net_income":7298567764.0,"market_cap":111600000000.0,"profit_margin":0.07489158255661092,"operating_margin":0.14563700424242623,"roa":0.012159361469688192,"gross_margin":0.534933841378172,"total_equity":184347216820.0,"total_assets":600242683976.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00884463711492004,"dividend_yield":null,"eps":146.15,"revenue":83428322378.0,"operating_income":9325326458.0,"net_income":1572962739.0,"market_cap":null,"profit_margin":0.018854061716273816,"operating_margin":0.11177650697263791,"roa":0.0027002539122792757,"gross_margin":0.5612860106048146,"total_equity":177843671658.0,"total_assets":582524010741.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05222901880543728,"dividend_yield":null,"eps":804.72,"revenue":87851606885.0,"operating_income":16654325418.0,"net_income":8661090509.0,"market_cap":null,"profit_margin":0.09858773010649184,"operating_margin":0.18957337274207103,"roa":0.015516587839162679,"gross_margin":0.5946717020371323,"total_equity":165829087107.0,"total_assets":558182675133.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0442621623555729,"dividend_yield":null,"eps":635.25,"revenue":77053211311.0,"operating_income":8774321895.0,"net_income":6837127487.0,"market_cap":null,"profit_margin":0.08873254431154308,"operating_margin":0.11387353941142478,"roa":0.01259040966924925,"gross_margin":0.5367652748444968,"total_equity":154468899013.0,"total_assets":543042495567.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02566194482063602,"dividend_yield":null,"eps":366.82,"revenue":79746830724.0,"operating_income":9726000376.0,"net_income":3948110985.0,"market_cap":null,"profit_margin":0.04950806131298465,"operating_margin":0.12196096431294212,"roa":0.007013532830773385,"gross_margin":0.5323872592622381,"total_equity":153850809539.0,"total_assets":562927568782.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.022227487227772295,"dividend_yield":null,"eps":-316.4,"revenue":72238969331.0,"operating_income":6095635519.0,"net_income":-3405382737.0,"market_cap":null,"profit_margin":-0.04714052219372742,"operating_margin":0.08438154053762464,"roa":-0.006019412139704207,"gross_margin":0.5329825561544597,"total_equity":153205924813.0,"total_assets":565733440071.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04302372443857876,"dividend_yield":null,"eps":602.1,"revenue":81727043974.0,"operating_income":13240749497.0,"net_income":6480351732.0,"market_cap":null,"profit_margin":0.07929262355385823,"operating_margin":0.16201184887113143,"roa":0.011967300828153712,"gross_margin":0.5388948455300948,"total_equity":150622750972.0,"total_assets":541504874412.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012202028884209308,"dividend_yield":null,"eps":-164.71,"revenue":60922281919.0,"operating_income":4699072755.0,"net_income":-1772716564.0,"market_cap":null,"profit_margin":-0.029098000077491155,"operating_margin":0.07713225123851586,"roa":-0.0032862163489296055,"gross_margin":0.542363187658194,"total_equity":145280475962.0,"total_assets":539440005092.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01958364117086849,"dividend_yield":null,"eps":265.47,"revenue":60807794913.0,"operating_income":6936194618.0,"net_income":2857269832.0,"market_cap":null,"profit_margin":0.046988545400930976,"operating_margin":0.11406752420349849,"roa":0.005550336240663142,"gross_margin":0.5275180653712912,"total_equity":145900846889.0,"total_assets":514792205032.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015740832971714167,"dividend_yield":null,"eps":-204.41,"revenue":56539616223.0,"operating_income":3543193849.0,"net_income":-2200027008.0,"market_cap":null,"profit_margin":-0.03891124763427455,"operating_margin":0.0626674548872981,"roa":-0.004206928310303438,"gross_margin":0.5459632448732973,"total_equity":139765602745.0,"total_assets":522953291743.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025208056851090743,"dividend_yield":null,"eps":339.46,"revenue":64400974347.0,"operating_income":10248868616.0,"net_income":3653534822.0,"market_cap":null,"profit_margin":0.05673104885516679,"operating_margin":0.15914151485935438,"roa":0.00715102598619048,"gross_margin":0.51103402625046,"total_equity":144935202407.0,"total_assets":510910578294.0}],"current_price":14310.0,"change_pct":5.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10400.0},{"date":"2016-10-25","close":10450.0},{"date":"2016-10-26","close":10500.0},{"date":"2016-10-27","close":10800.0},{"date":"2016-10-28","close":10700.0},{"date":"2016-10-31","close":10850.0},{"date":"2016-11-01","close":10800.0},{"date":"2016-11-02","close":10250.0},{"date":"2016-11-03","close":10300.0},{"date":"2016-11-04","close":10350.0},{"date":"2016-11-07","close":10600.0},{"date":"2016-11-08","close":10800.0},{"date":"2016-11-09","close":10350.0},{"date":"2016-11-10","close":10650.0},{"date":"2016-11-11","close":10900.0},{"date":"2016-11-14","close":10850.0},{"date":"2016-11-15","close":10500.0},{"date":"2016-11-16","close":10550.0},{"date":"2016-11-17","close":10900.0},{"date":"2016-11-18","close":10550.0},{"date":"2016-11-21","close":10350.0},{"date":"2016-11-22","close":10350.0},{"date":"2016-11-23","close":10250.0},{"date":"2016-11-24","close":9910.0},{"date":"2016-11-25","close":9730.0},{"date":"2016-11-28","close":9940.0},{"date":"2016-11-29","close":10100.0},{"date":"2016-11-30","close":10050.0},{"date":"2016-12-01","close":10100.0},{"date":"2016-12-02","close":10050.0},{"date":"2016-12-05","close":9960.0},{"date":"2016-12-06","close":9990.0},{"date":"2016-12-07","close":9940.0},{"date":"2016-12-08","close":10000.0},{"date":"2016-12-09","close":10200.0},{"date":"2016-12-12","close":10250.0},{"date":"2016-12-13","close":10250.0},{"date":"2016-12-14","close":10250.0},{"date":"2016-12-15","close":10350.0},{"date":"2016-12-16","close":10550.0},{"date":"2016-12-19","close":10800.0},{"date":"2016-12-20","close":10650.0},{"date":"2016-12-21","close":10650.0},{"date":"2016-12-22","close":10350.0},{"date":"2016-12-23","close":10500.0},{"date":"2016-12-26","close":10650.0},{"date":"2016-12-27","close":10450.0},{"date":"2016-12-28","close":10450.0},{"date":"2016-12-29","close":10500.0},{"date":"2017-01-02","close":10350.0},{"date":"2017-01-03","close":10200.0},{"date":"2017-01-04","close":10200.0},{"date":"2017-01-05","close":10150.0},{"date":"2017-01-06","close":10100.0},{"date":"2017-01-09","close":10150.0},{"date":"2017-01-10","close":10100.0},{"date":"2017-01-11","close":9990.0},{"date":"2017-01-12","close":9840.0},{"date":"2017-01-13","close":9830.0},{"date":"2017-01-16","close":9850.0},{"date":"2017-01-17","close":9890.0},{"date":"2017-01-18","close":10100.0},{"date":"2017-01-19","close":9950.0},{"date":"2017-01-20","close":9890.0},{"date":"2017-01-23","close":9800.0},{"date":"2017-01-24","close":9800.0},{"date":"2017-01-25","close":9850.0},{"date":"2017-01-26","close":10000.0},{"date":"2017-01-31","close":10050.0},{"date":"2017-02-01","close":9950.0},{"date":"2017-02-02","close":9950.0},{"date":"2017-02-03","close":9840.0},{"date":"2017-02-06","close":9830.0},{"date":"2017-02-07","close":10000.0},{"date":"2017-02-08","close":9910.0},{"date":"2017-02-09","close":9860.0},{"date":"2017-02-10","close":9870.0},{"date":"2017-02-13","close":9740.0},{"date":"2017-02-14","close":9750.0},{"date":"2017-02-15","close":9850.0},{"date":"2017-02-16","close":9770.0},{"date":"2017-02-17","close":9760.0},{"date":"2017-02-20","close":9720.0},{"date":"2017-02-21","close":9790.0},{"date":"2017-02-22","close":9800.0},{"date":"2017-02-23","close":9780.0},{"date":"2017-02-24","close":9670.0},{"date":"2017-02-27","close":9690.0},{"date":"2017-02-28","close":9500.0},{"date":"2017-03-02","close":9450.0},{"date":"2017-03-03","close":9210.0},{"date":"2017-03-06","close":9250.0},{"date":"2017-03-07","close":9240.0},{"date":"2017-03-08","close":9290.0},{"date":"2017-03-09","close":9320.0},{"date":"2017-03-10","close":9330.0},{"date":"2017-03-13","close":9350.0},{"date":"2017-03-14","close":9350.0},{"date":"2017-03-15","close":9460.0},{"date":"2017-03-16","close":9520.0},{"date":"2017-03-17","close":9550.0},{"date":"2017-03-20","close":9550.0},{"date":"2017-03-21","close":9530.0},{"date":"2017-03-22","close":9530.0},{"date":"2017-03-23","close":9410.0},{"date":"2017-03-24","close":9490.0},{"date":"2017-03-27","close":9420.0},{"date":"2017-03-28","close":9450.0},{"date":"2017-03-29","close":9450.0},{"date":"2017-03-30","close":9420.0},{"date":"2017-03-31","close":9620.0},{"date":"2017-04-03","close":9610.0},{"date":"2017-04-04","close":9580.0},{"date":"2017-04-05","close":9630.0},{"date":"2017-04-06","close":9610.0},{"date":"2017-04-07","close":9630.0},{"date":"2017-04-10","close":9530.0},{"date":"2017-04-11","close":9530.0},{"date":"2017-04-12","close":9530.0},{"date":"2017-04-13","close":9740.0},{"date":"2017-04-14","close":9670.0},{"date":"2017-04-17","close":9670.0},{"date":"2017-04-18","close":9770.0},{"date":"2017-04-19","close":9900.0},{"date":"2017-04-20","close":9850.0},{"date":"2017-04-21","close":9870.0},{"date":"2017-04-24","close":9960.0},{"date":"2017-04-25","close":10000.0},{"date":"2017-04-26","close":9990.0},{"date":"2017-04-27","close":10100.0},{"date":"2017-04-28","close":9980.0},{"date":"2017-05-02","close":9760.0},{"date":"2017-05-04","close":9700.0},{"date":"2017-05-08","close":9780.0},{"date":"2017-05-10","close":9740.0},{"date":"2017-05-11","close":9690.0},{"date":"2017-05-12","close":9640.0},{"date":"2017-05-15","close":9730.0},{"date":"2017-05-16","close":9700.0},{"date":"2017-05-17","close":9800.0},{"date":"2017-05-18","close":9830.0},{"date":"2017-05-19","close":9890.0},{"date":"2017-05-22","close":9900.0},{"date":"2017-05-23","close":9890.0},{"date":"2017-05-24","close":9900.0},{"date":"2017-05-25","close":9880.0},{"date":"2017-05-26","close":9950.0},{"date":"2017-05-29","close":10050.0},{"date":"2017-05-30","close":10100.0},{"date":"2017-05-31","close":10000.0},{"date":"2017-06-01","close":10100.0},{"date":"2017-06-02","close":10050.0},{"date":"2017-06-05","close":10250.0},{"date":"2017-06-07","close":10200.0},{"date":"2017-06-08","close":10150.0},{"date":"2017-06-09","close":10200.0},{"date":"2017-06-12","close":10150.0},{"date":"2017-06-13","close":10200.0},{"date":"2017-06-14","close":10150.0},{"date":"2017-06-15","close":10100.0},{"date":"2017-06-16","close":10000.0},{"date":"2017-06-19","close":9960.0},{"date":"2017-06-20","close":9900.0},{"date":"2017-06-21","close":9820.0},{"date":"2017-06-22","close":9700.0},{"date":"2017-06-23","close":9700.0},{"date":"2017-06-26","close":10000.0},{"date":"2017-06-27","close":10100.0},{"date":"2017-06-28","close":10100.0},{"date":"2017-06-29","close":10150.0},{"date":"2017-06-30","close":10050.0},{"date":"2017-07-03","close":10400.0},{"date":"2017-07-04","close":10500.0},{"date":"2017-07-05","close":10300.0},{"date":"2017-07-06","close":10200.0},{"date":"2017-07-07","close":10050.0},{"date":"2017-07-10","close":10000.0},{"date":"2017-07-11","close":10250.0},{"date":"2017-07-12","close":10600.0},{"date":"2017-07-13","close":10600.0},{"date":"2017-07-14","close":10450.0},{"date":"2017-07-17","close":10500.0},{"date":"2017-07-18","close":10450.0},{"date":"2017-07-19","close":10350.0},{"date":"2017-07-20","close":10400.0},{"date":"2017-07-21","close":10550.0},{"date":"2017-07-24","close":10500.0},{"date":"2017-07-25","close":10600.0},{"date":"2017-07-26","close":10650.0},{"date":"2017-07-27","close":10850.0},{"date":"2017-07-28","close":10650.0},{"date":"2017-07-31","close":10650.0},{"date":"2017-08-01","close":10600.0},{"date":"2017-08-02","close":10500.0},{"date":"2017-08-03","close":10300.0},{"date":"2017-08-04","close":10300.0},{"date":"2017-08-07","close":10150.0},{"date":"2017-08-08","close":10250.0},{"date":"2017-08-09","close":10250.0},{"date":"2017-08-10","close":10100.0},{"date":"2017-08-11","close":10100.0},{"date":"2017-08-14","close":10100.0},{"date":"2017-08-16","close":9900.0},{"date":"2017-08-17","close":9900.0},{"date":"2017-08-18","close":9930.0},{"date":"2017-08-21","close":9990.0},{"date":"2017-08-22","close":9990.0},{"date":"2017-08-23","close":9930.0},{"date":"2017-08-24","close":9750.0},{"date":"2017-08-25","close":9850.0},{"date":"2017-08-28","close":9890.0},{"date":"2017-08-29","close":9830.0},{"date":"2017-08-30","close":9820.0},{"date":"2017-08-31","close":9830.0},{"date":"2017-09-01","close":9860.0},{"date":"2017-09-04","close":9700.0},{"date":"2017-09-05","close":9680.0},{"date":"2017-09-06","close":9550.0},{"date":"2017-09-07","close":9600.0},{"date":"2017-09-08","close":9330.0},{"date":"2017-09-11","close":9550.0},{"date":"2017-09-12","close":9560.0},{"date":"2017-09-13","close":9350.0},{"date":"2017-09-14","close":9290.0},{"date":"2017-09-15","close":9300.0},{"date":"2017-09-18","close":9370.0},{"date":"2017-09-19","close":9250.0},{"date":"2017-09-20","close":8920.0},{"date":"2017-09-21","close":8880.0},{"date":"2017-09-22","close":8600.0},{"date":"2017-09-25","close":8500.0},{"date":"2017-09-26","close":8570.0},{"date":"2017-09-27","close":8670.0},{"date":"2017-09-28","close":8670.0},{"date":"2017-09-29","close":8690.0},{"date":"2017-10-10","close":8500.0},{"date":"2017-10-11","close":8320.0},{"date":"2017-10-12","close":8150.0},{"date":"2017-10-13","close":7790.0},{"date":"2017-10-16","close":7960.0},{"date":"2017-10-17","close":8570.0},{"date":"2017-10-18","close":8330.0},{"date":"2017-10-19","close":8150.0},{"date":"2017-10-20","close":8250.0},{"date":"2017-10-23","close":8300.0},{"date":"2017-10-24","close":8300.0},{"date":"2017-10-25","close":8300.0},{"date":"2017-10-26","close":8340.0},{"date":"2017-10-27","close":8410.0},{"date":"2017-10-30","close":8600.0},{"date":"2017-10-31","close":8620.0},{"date":"2017-11-01","close":8550.0},{"date":"2017-11-02","close":8600.0},{"date":"2017-11-03","close":8630.0},{"date":"2017-11-06","close":9500.0},{"date":"2017-11-07","close":9250.0},{"date":"2017-11-08","close":9430.0},{"date":"2017-11-09","close":9360.0},{"date":"2017-11-10","close":9600.0},{"date":"2017-11-13","close":9780.0},{"date":"2017-11-14","close":10300.0},{"date":"2017-11-15","close":10250.0},{"date":"2017-11-16","close":10350.0},{"date":"2017-11-17","close":10700.0},{"date":"2017-11-20","close":11150.0},{"date":"2017-11-21","close":11450.0},{"date":"2017-11-22","close":11050.0},{"date":"2017-11-23","close":11050.0},{"date":"2017-11-24","close":11400.0},{"date":"2017-11-27","close":11550.0},{"date":"2017-11-28","close":11400.0},{"date":"2017-11-29","close":11550.0},{"date":"2017-11-30","close":11100.0},{"date":"2017-12-01","close":11300.0},{"date":"2017-12-04","close":11400.0},{"date":"2017-12-05","close":11400.0},{"date":"2017-12-06","close":11100.0},{"date":"2017-12-07","close":11050.0},{"date":"2017-12-08","close":10600.0},{"date":"2017-12-11","close":10550.0},{"date":"2017-12-12","close":11400.0},{"date":"2017-12-13","close":11350.0},{"date":"2017-12-14","close":11150.0},{"date":"2017-12-15","close":11200.0},{"date":"2017-12-18","close":11050.0},{"date":"2017-12-19","close":10900.0},{"date":"2017-12-20","close":10750.0},{"date":"2017-12-21","close":10550.0},{"date":"2017-12-22","close":10850.0},{"date":"2017-12-26","close":10750.0},{"date":"2017-12-27","close":10700.0},{"date":"2017-12-28","close":10750.0},{"date":"2018-01-02","close":9133.3623},{"date":"2018-01-03","close":9345.7666},{"date":"2018-01-04","close":9260.8047},{"date":"2018-01-05","close":9770.5732},{"date":"2018-01-08","close":9558.1699},{"date":"2018-01-09","close":9218.3242},{"date":"2018-01-10","close":9218.3242},{"date":"2018-01-11","close":9430.7266},{"date":"2018-01-12","close":9345.7666},{"date":"2018-01-15","close":9218.3242},{"date":"2018-01-16","close":9685.6123},{"date":"2018-01-17","close":9643.1318},{"date":"2018-01-18","close":9770.5732},{"date":"2018-01-19","close":10407.7852},{"date":"2018-01-22","close":10237.8633},{"date":"2018-01-23","close":10195.3799},{"date":"2018-01-24","close":10492.7451},{"date":"2018-01-25","close":10365.3047},{"date":"2018-01-26","close":10492.7451},{"date":"2018-01-29","close":10577.708},{"date":"2018-01-30","close":10280.3428},{"date":"2018-01-31","close":10280.3428},{"date":"2018-02-01","close":10832.5918},{"date":"2018-02-02","close":10747.6309},{"date":"2018-02-05","close":10280.3428},{"date":"2018-02-06","close":10280.3428},{"date":"2018-02-07","close":9855.5342},{"date":"2018-02-08","close":9982.9775},{"date":"2018-02-09","close":10025.458},{"date":"2018-02-12","close":9940.498},{"date":"2018-02-13","close":9770.5732},{"date":"2018-02-14","close":9855.5342},{"date":"2018-02-19","close":10110.4189},{"date":"2018-02-20","close":10152.9004},{"date":"2018-02-21","close":10025.458},{"date":"2018-02-22","close":9855.5342},{"date":"2018-02-23","close":9940.498},{"date":"2018-02-26","close":9898.0146},{"date":"2018-02-27","close":9770.5732},{"date":"2018-02-28","close":9770.5732},{"date":"2018-03-02","close":9940.498},{"date":"2018-03-05","close":9600.6504},{"date":"2018-03-06","close":9430.7266},{"date":"2018-03-07","close":9345.7666},{"date":"2018-03-08","close":9515.6895},{"date":"2018-03-09","close":9260.8047},{"date":"2018-03-12","close":9260.8047},{"date":"2018-03-13","close":9515.6895},{"date":"2018-03-14","close":10365.3047},{"date":"2018-03-15","close":10535.2275},{"date":"2018-03-16","close":10110.4189},{"date":"2018-03-19","close":10110.4189},{"date":"2018-03-20","close":10110.4189},{"date":"2018-03-21","close":9982.9775},{"date":"2018-03-22","close":9898.0146},{"date":"2018-03-23","close":9643.1318},{"date":"2018-03-26","close":9728.0928},{"date":"2018-03-27","close":10322.8232},{"date":"2018-03-28","close":10407.7852},{"date":"2018-03-29","close":10450.2656},{"date":"2018-03-30","close":10280.3428},{"date":"2018-04-02","close":10067.9375},{"date":"2018-04-03","close":10152.9004},{"date":"2018-04-04","close":9982.9775},{"date":"2018-04-05","close":10195.3799},{"date":"2018-04-06","close":10152.9004},{"date":"2018-04-09","close":10450.2656},{"date":"2018-04-10","close":11002.5156},{"date":"2018-04-11","close":10960.0352},{"date":"2018-04-12","close":10832.5918},{"date":"2018-04-13","close":11044.9951},{"date":"2018-04-16","close":11597.2461},{"date":"2018-04-17","close":11427.3232},{"date":"2018-04-18","close":11469.8037},{"date":"2018-04-19","close":10960.0352},{"date":"2018-04-20","close":11129.958},{"date":"2018-04-23","close":10705.1504},{"date":"2018-04-24","close":11002.5156},{"date":"2018-04-25","close":10705.1504},{"date":"2018-04-26","close":10620.1875},{"date":"2018-04-27","close":10705.1504},{"date":"2018-04-30","close":10407.7852},{"date":"2018-05-02","close":10407.7852},{"date":"2018-05-03","close":10450.2656},{"date":"2018-05-04","close":10067.9375},{"date":"2018-05-08","close":9898.0146},{"date":"2018-05-09","close":10195.3799},{"date":"2018-05-10","close":10110.4189},{"date":"2018-05-11","close":10237.8633},{"date":"2018-05-14","close":9982.9775},{"date":"2018-05-15","close":10025.458},{"date":"2018-05-16","close":9685.6123},{"date":"2018-05-17","close":10195.3799},{"date":"2018-05-18","close":10195.3799},{"date":"2018-05-21","close":10365.3047},{"date":"2018-05-23","close":10365.3047},{"date":"2018-05-24","close":10407.7852},{"date":"2018-05-25","close":10535.2275},{"date":"2018-05-28","close":10535.2275},{"date":"2018-05-29","close":10492.7451},{"date":"2018-05-30","close":10620.1875},{"date":"2018-05-31","close":10620.1875},{"date":"2018-06-01","close":10322.8232},{"date":"2018-06-04","close":10407.7852},{"date":"2018-06-05","close":10492.7451},{"date":"2018-06-07","close":10407.7852},{"date":"2018-06-08","close":9982.9775},{"date":"2018-06-11","close":10025.458},{"date":"2018-06-12","close":10110.4189},{"date":"2018-06-14","close":10110.4189},{"date":"2018-06-15","close":9770.5732},{"date":"2018-06-18","close":9345.7666},{"date":"2018-06-19","close":8963.4385},{"date":"2018-06-20","close":9345.7666},{"date":"2018-06-21","close":9388.248},{"date":"2018-06-22","close":9515.6895},{"date":"2018-06-25","close":9982.9775},{"date":"2018-06-26","close":9940.498},{"date":"2018-06-27","close":9728.0928},{"date":"2018-06-28","close":9218.3242},{"date":"2018-06-29","close":9175.8438},{"date":"2018-07-02","close":8963.4385},{"date":"2018-07-03","close":8963.4385},{"date":"2018-07-04","close":9090.8828},{"date":"2018-07-05","close":9175.8438},{"date":"2018-07-06","close":9090.8828},{"date":"2018-07-09","close":9090.8828},{"date":"2018-07-10","close":9175.8438},{"date":"2018-07-11","close":9345.7666},{"date":"2018-07-12","close":9388.248},{"date":"2018-07-13","close":9473.208},{"date":"2018-07-16","close":9345.7666},{"date":"2018-07-17","close":9473.208},{"date":"2018-07-18","close":9218.3242},{"date":"2018-07-19","close":9175.8438},{"date":"2018-07-20","close":9218.3242},{"date":"2018-07-23","close":8793.5166},{"date":"2018-07-24","close":8878.4775},{"date":"2018-07-25","close":8793.5166},{"date":"2018-07-26","close":8835.9971},{"date":"2018-07-27","close":8920.959},{"date":"2018-07-30","close":8878.4775},{"date":"2018-07-31","close":8878.4775},{"date":"2018-08-01","close":9005.9189},{"date":"2018-08-02","close":9005.9189},{"date":"2018-08-03","close":9048.4004},{"date":"2018-08-06","close":8793.5166},{"date":"2018-08-07","close":8793.5166},{"date":"2018-08-08","close":8751.0352},{"date":"2018-08-09","close":8581.1123},{"date":"2018-08-10","close":8487.6553},{"date":"2018-08-13","close":8428.1826},{"date":"2018-08-14","close":8428.1826},{"date":"2018-08-16","close":8436.6777},{"date":"2018-08-17","close":8462.165},{"date":"2018-08-20","close":8581.1123},{"date":"2018-08-21","close":8708.5547},{"date":"2018-08-22","close":8751.0352},{"date":"2018-08-23","close":8623.5947},{"date":"2018-08-24","close":8538.6318},{"date":"2018-08-27","close":8581.1123},{"date":"2018-08-28","close":8538.6318},{"date":"2018-08-29","close":8793.5166},{"date":"2018-08-30","close":8708.5547},{"date":"2018-08-31","close":8708.5547},{"date":"2018-09-03","close":8538.6318},{"date":"2018-09-04","close":8487.6553},{"date":"2018-09-05","close":9005.9189},{"date":"2018-09-06","close":9770.5732},{"date":"2018-09-07","close":9558.1699},{"date":"2018-09-10","close":9473.208},{"date":"2018-09-11","close":9473.208},{"date":"2018-09-12","close":9260.8047},{"date":"2018-09-13","close":9048.4004},{"date":"2018-09-14","close":9133.3623},{"date":"2018-09-17","close":9005.9189},{"date":"2018-09-18","close":9005.9189},{"date":"2018-09-19","close":8963.4385},{"date":"2018-09-20","close":8920.959},{"date":"2018-09-21","close":8920.959},{"date":"2018-09-27","close":8920.959},{"date":"2018-09-28","close":8793.5166},{"date":"2018-10-01","close":8581.1123},{"date":"2018-10-02","close":8394.1963},{"date":"2018-10-04","close":8156.3052},{"date":"2018-10-05","close":7892.9253},{"date":"2018-10-08","close":7960.8945},{"date":"2018-10-10","close":7790.9707},{"date":"2018-10-11","close":7332.1782},{"date":"2018-10-12","close":7502.1006},{"date":"2018-10-15","close":7468.1172},{"date":"2018-10-16","close":7697.5122},{"date":"2018-10-17","close":7731.4971},{"date":"2018-10-18","close":7680.5205},{"date":"2018-10-19","close":7638.0391},{"date":"2018-10-22","close":7816.4585},{"date":"2018-10-23","close":7417.1387},{"date":"2018-10-24","close":7323.6816},{"date":"2018-10-25","close":7153.7588},{"date":"2018-10-26","close":6890.3779},{"date":"2018-10-29","close":6482.563},{"date":"2018-10-30","close":6677.9746},{"date":"2018-10-31","close":6771.4316},{"date":"2018-11-01","close":7094.2856},{"date":"2018-11-02","close":7306.6899},{"date":"2018-11-05","close":7238.7207},{"date":"2018-11-06","close":7238.7207},{"date":"2018-11-07","close":7136.7661},{"date":"2018-11-08","close":7323.6816},{"date":"2018-11-09","close":7247.2168},{"date":"2018-11-12","close":7221.728},{"date":"2018-11-13","close":7000.8276},{"date":"2018-11-14","close":6983.8354},{"date":"2018-11-15","close":6788.4243},{"date":"2018-11-16","close":7204.7354},{"date":"2018-11-19","close":7391.6519},{"date":"2018-11-20","close":7332.1782},{"date":"2018-11-21","close":7476.6138},{"date":"2018-11-22","close":7349.1709},{"date":"2018-11-23","close":7179.2476},{"date":"2018-11-26","close":7340.6743},{"date":"2018-11-27","close":7374.6592},{"date":"2018-11-28","close":7578.5674},{"date":"2018-11-29","close":7510.5967},{"date":"2018-11-30","close":7612.5518},{"date":"2018-12-03","close":7807.9619},{"date":"2018-12-04","close":7833.4517},{"date":"2018-12-05","close":7790.9707},{"date":"2018-12-06","close":7510.5967},{"date":"2018-12-07","close":7638.0391},{"date":"2018-12-10","close":7468.1172},{"date":"2018-12-11","close":7298.1929},{"date":"2018-12-12","close":7468.1172},{"date":"2018-12-13","close":7689.0171},{"date":"2018-12-14","close":7578.5674},{"date":"2018-12-17","close":7485.1084},{"date":"2018-12-18","close":7391.6519},{"date":"2018-12-19","close":7459.6201},{"date":"2018-12-20","close":7340.6743},{"date":"2018-12-21","close":7374.6592},{"date":"2018-12-24","close":7289.6973},{"date":"2018-12-26","close":6992.332},{"date":"2018-12-27","close":7122.1406},{"date":"2018-12-28","close":7399.0649},{"date":"2019-01-02","close":7373.103},{"date":"2019-01-03","close":7269.2563},{"date":"2019-01-04","close":7191.3716},{"date":"2019-01-07","close":7355.7949},{"date":"2019-01-08","close":7381.7559},{"date":"2019-01-09","close":8913.4922},{"date":"2019-01-10","close":8783.6836},{"date":"2019-01-11","close":8056.7578},{"date":"2019-01-14","close":8247.1436},{"date":"2019-01-15","close":8082.7202},{"date":"2019-01-16","close":10471.1914},{"date":"2019-01-17","close":9951.958},{"date":"2019-01-18","close":9865.4189},{"date":"2019-01-21","close":10774.0752},{"date":"2019-01-22","close":10557.7295},{"date":"2019-01-23","close":10384.6523},{"date":"2019-01-24","close":9951.958},{"date":"2019-01-25","close":9951.958},{"date":"2019-01-28","close":9475.9951},{"date":"2019-01-29","close":9475.9951},{"date":"2019-01-30","close":9432.7256},{"date":"2019-01-31","close":8913.4922},{"date":"2019-02-01","close":8783.6836},{"date":"2019-02-07","close":9173.1084},{"date":"2019-02-08","close":9173.1084},{"date":"2019-02-11","close":9173.1084},{"date":"2019-02-12","close":9173.1084},{"date":"2019-02-13","close":9173.1084},{"date":"2019-02-14","close":9432.7256},{"date":"2019-02-15","close":9432.7256},{"date":"2019-02-18","close":9692.3408},{"date":"2019-02-19","close":9389.4561},{"date":"2019-02-20","close":9389.4561},{"date":"2019-02-21","close":9389.4561},{"date":"2019-02-22","close":9086.5723},{"date":"2019-02-25","close":9692.3408},{"date":"2019-02-26","close":9519.2637},{"date":"2019-02-27","close":9735.6104},{"date":"2019-02-28","close":9259.6484},{"date":"2019-03-04","close":9389.4561},{"date":"2019-03-05","close":9389.4561},{"date":"2019-03-06","close":9605.8027},{"date":"2019-03-07","close":9346.1855},{"date":"2019-03-08","close":9216.3779},{"date":"2019-03-11","close":9000.0312},{"date":"2019-03-12","close":9043.3018},{"date":"2019-03-13","close":9043.3018},{"date":"2019-03-14","close":9086.5723},{"date":"2019-03-15","close":9000.0312},{"date":"2019-03-18","close":9086.5723},{"date":"2019-03-19","close":9043.3018},{"date":"2019-03-20","close":8956.7617},{"date":"2019-03-21","close":8826.9541},{"date":"2019-03-22","close":8740.415},{"date":"2019-03-25","close":8480.7998},{"date":"2019-03-26","close":8653.876},{"date":"2019-03-27","close":8783.6836},{"date":"2019-03-28","close":8515.415},{"date":"2019-03-29","close":8550.0293},{"date":"2019-04-01","close":8697.1445},{"date":"2019-04-02","close":8697.1445},{"date":"2019-04-03","close":8740.415},{"date":"2019-04-04","close":8956.7617},{"date":"2019-04-05","close":9129.8389},{"date":"2019-04-08","close":9043.3018},{"date":"2019-04-09","close":9043.3018},{"date":"2019-04-10","close":8913.4922},{"date":"2019-04-11","close":9086.5723},{"date":"2019-04-12","close":9216.3779},{"date":"2019-04-15","close":9129.8389},{"date":"2019-04-16","close":9259.6484},{"date":"2019-04-17","close":9302.918},{"date":"2019-04-18","close":9259.6484},{"date":"2019-04-19","close":9432.7256},{"date":"2019-04-22","close":9778.8809},{"date":"2019-04-23","close":9692.3408},{"date":"2019-04-24","close":9995.2285},{"date":"2019-04-25","close":10038.4971},{"date":"2019-04-26","close":9822.1494},{"date":"2019-04-29","close":9778.8809},{"date":"2019-04-30","close":9562.5332},{"date":"2019-05-02","close":9649.0723},{"date":"2019-05-03","close":9649.0723},{"date":"2019-05-07","close":9605.8027},{"date":"2019-05-08","close":9432.7256},{"date":"2019-05-09","close":8956.7617},{"date":"2019-05-10","close":9129.8389},{"date":"2019-05-13","close":9259.6484},{"date":"2019-05-14","close":9302.918},{"date":"2019-05-15","close":9822.1494},{"date":"2019-05-16","close":9649.0723},{"date":"2019-05-17","close":9173.1084},{"date":"2019-05-20","close":9475.9951},{"date":"2019-05-21","close":9432.7256},{"date":"2019-05-22","close":9173.1084},{"date":"2019-05-23","close":9086.5723},{"date":"2019-05-24","close":9043.3018},{"date":"2019-05-27","close":9822.1494},{"date":"2019-05-28","close":9995.2285},{"date":"2019-05-29","close":9995.2285},{"date":"2019-05-30","close":10427.9209},{"date":"2019-05-31","close":10471.1914},{"date":"2019-06-03","close":10341.3818},{"date":"2019-06-04","close":10384.6523},{"date":"2019-06-05","close":10644.2676},{"date":"2019-06-07","close":11509.6562},{"date":"2019-06-10","close":11293.3096},{"date":"2019-06-11","close":11120.2324},{"date":"2019-06-12","close":11033.6924},{"date":"2019-06-13","close":11250.0391},{"date":"2019-06-14","close":10860.6152},{"date":"2019-06-17","close":11163.5},{"date":"2019-06-18","close":11726.002},{"date":"2019-06-19","close":11509.6562},{"date":"2019-06-20","close":11812.542},{"date":"2019-06-21","close":11985.6191},{"date":"2019-06-24","close":11163.5},{"date":"2019-06-25","close":11120.2324},{"date":"2019-06-26","close":10990.4219},{"date":"2019-06-27","close":10427.9209},{"date":"2019-06-28","close":10427.9209},{"date":"2019-07-01","close":10211.5742},{"date":"2019-07-02","close":10384.6523},{"date":"2019-07-03","close":10168.3037},{"date":"2019-07-04","close":10254.8438},{"date":"2019-07-05","close":10557.7295},{"date":"2019-07-08","close":9865.4189},{"date":"2019-07-09","close":9995.2285},{"date":"2019-07-10","close":10600.999},{"date":"2019-07-11","close":11250.0391},{"date":"2019-07-12","close":11639.4648},{"date":"2019-07-15","close":12245.2344},{"date":"2019-07-16","close":12504.8516},{"date":"2019-07-17","close":12375.0439},{"date":"2019-07-18","close":12201.9648},{"date":"2019-07-19","close":12115.4268},{"date":"2019-07-22","close":12158.6953},{"date":"2019-07-23","close":12028.8887},{"date":"2019-07-24","close":11726.002},{"date":"2019-07-25","close":11942.3496},{"date":"2019-07-26","close":10774.0752},{"date":"2019-07-29","close":10427.9209},{"date":"2019-07-30","close":10557.7295},{"date":"2019-07-31","close":10730.8066},{"date":"2019-08-01","close":10254.8438},{"date":"2019-08-02","close":10298.1123},{"date":"2019-08-05","close":9475.9951},{"date":"2019-08-06","close":9173.1084},{"date":"2019-08-07","close":9562.5332},{"date":"2019-08-08","close":9735.6104},{"date":"2019-08-09","close":9605.8027},{"date":"2019-08-12","close":9951.958},{"date":"2019-08-13","close":10298.1123},{"date":"2019-08-14","close":10341.3818},{"date":"2019-08-16","close":9735.6104},{"date":"2019-08-19","close":10125.0352},{"date":"2019-08-20","close":10341.3818},{"date":"2019-08-21","close":10427.9209},{"date":"2019-08-22","close":10384.6523},{"date":"2019-08-23","close":10081.7656},{"date":"2019-08-26","close":9649.0723},{"date":"2019-08-27","close":9865.4189},{"date":"2019-08-28","close":10081.7656},{"date":"2019-08-29","close":10125.0352},{"date":"2019-08-30","close":10254.8438},{"date":"2019-09-02","close":10168.3037},{"date":"2019-09-03","close":10168.3037},{"date":"2019-09-04","close":10557.7295},{"date":"2019-09-05","close":10298.1123},{"date":"2019-09-06","close":10211.5742},{"date":"2019-09-09","close":9951.958},{"date":"2019-09-10","close":9951.958},{"date":"2019-09-11","close":10038.4971},{"date":"2019-09-16","close":9995.2285},{"date":"2019-09-17","close":10081.7656},{"date":"2019-09-18","close":10471.1914},{"date":"2019-09-19","close":10211.5742},{"date":"2019-09-20","close":10254.8438},{"date":"2019-09-23","close":10557.7295},{"date":"2019-09-24","close":10427.9209},{"date":"2019-09-25","close":10038.4971},{"date":"2019-09-26","close":10081.7656},{"date":"2019-09-27","close":10168.3037},{"date":"2019-09-30","close":9995.2285},{"date":"2019-10-01","close":9995.2285},{"date":"2019-10-02","close":9735.6104},{"date":"2019-10-04","close":9475.9951},{"date":"2019-10-07","close":9389.4561},{"date":"2019-10-08","close":9562.5332},{"date":"2019-10-10","close":9692.3408},{"date":"2019-10-11","close":9649.0723},{"date":"2019-10-14","close":9692.3408},{"date":"2019-10-15","close":9822.1494},{"date":"2019-10-16","close":9735.6104},{"date":"2019-10-17","close":9822.1494},{"date":"2019-10-18","close":9822.1494},{"date":"2019-10-21","close":9692.3408},{"date":"2019-10-22","close":10600.999},{"date":"2019-10-23","close":10168.3037},{"date":"2019-10-24","close":10947.1543},{"date":"2019-10-25","close":10514.46},{"date":"2019-10-28","close":10427.9209},{"date":"2019-10-29","close":10298.1123},{"date":"2019-10-30","close":10514.46},{"date":"2019-10-31","close":10341.3818},{"date":"2019-11-01","close":10817.3447},{"date":"2019-11-04","close":10903.8848},{"date":"2019-11-05","close":10903.8848},{"date":"2019-11-06","close":10774.0752},{"date":"2019-11-07","close":10903.8848},{"date":"2019-11-08","close":10817.3447},{"date":"2019-11-11","close":11033.6924},{"date":"2019-11-12","close":10903.8848},{"date":"2019-11-13","close":10687.5381},{"date":"2019-11-14","close":10774.0752},{"date":"2019-11-15","close":10903.8848},{"date":"2019-11-18","close":11206.7686},{"date":"2019-11-19","close":11466.3857},{"date":"2019-11-20","close":11163.5},{"date":"2019-11-21","close":11120.2324},{"date":"2019-11-22","close":11163.5},{"date":"2019-11-25","close":11336.5791},{"date":"2019-11-26","close":11163.5},{"date":"2019-11-27","close":11379.8486},{"date":"2019-11-28","close":11899.0791},{"date":"2019-11-29","close":11163.5},{"date":"2019-12-02","close":10774.0752},{"date":"2019-12-03","close":10600.999},{"date":"2019-12-04","close":10687.5381},{"date":"2019-12-05","close":10644.2676},{"date":"2019-12-06","close":10774.0752},{"date":"2019-12-09","close":10687.5381},{"date":"2019-12-10","close":10687.5381},{"date":"2019-12-11","close":10600.999},{"date":"2019-12-12","close":10774.0752},{"date":"2019-12-13","close":10903.8848},{"date":"2019-12-16","close":11206.7686},{"date":"2019-12-17","close":11163.5},{"date":"2019-12-18","close":11250.0391},{"date":"2019-12-19","close":11120.2324},{"date":"2019-12-20","close":11163.5},{"date":"2019-12-23","close":11120.2324},{"date":"2019-12-24","close":11076.9619},{"date":"2019-12-26","close":11250.0391},{"date":"2019-12-27","close":11513.7129},{"date":"2019-12-30","close":11997.1123},{"date":"2020-01-02","close":12172.8945},{"date":"2020-01-03","close":11865.2754},{"date":"2020-01-06","close":12085.002},{"date":"2020-01-07","close":12041.0596},{"date":"2020-01-08","close":11469.7676},{"date":"2020-01-09","close":12085.002},{"date":"2020-01-10","close":12128.9482},{"date":"2020-01-13","close":12216.8389},{"date":"2020-01-14","close":11909.2217},{"date":"2020-01-15","close":12216.8389},{"date":"2020-01-16","close":12085.002},{"date":"2020-01-17","close":12085.002},{"date":"2020-01-20","close":11865.2754},{"date":"2020-01-21","close":11601.6016},{"date":"2020-01-22","close":11645.5479},{"date":"2020-01-23","close":11513.7129},{"date":"2020-01-28","close":10898.4756},{"date":"2020-01-29","close":10986.3672},{"date":"2020-01-30","close":10546.9121},{"date":"2020-01-31","close":10151.4033},{"date":"2020-02-03","close":10546.9121},{"date":"2020-02-04","close":10942.4199},{"date":"2020-02-05","close":10634.8037},{"date":"2020-02-06","close":10942.4199},{"date":"2020-02-07","close":10986.3672},{"date":"2020-02-10","close":11118.2031},{"date":"2020-02-11","close":11074.2568},{"date":"2020-02-12","close":10986.3672},{"date":"2020-02-13","close":10678.748},{"date":"2020-02-14","close":10678.748},{"date":"2020-02-17","close":11206.0947},{"date":"2020-02-18","close":10854.5312},{"date":"2020-02-19","close":11074.2568},{"date":"2020-02-20","close":11250.0391},{"date":"2020-02-21","close":10634.8037},{"date":"2020-02-24","close":10107.4561},{"date":"2020-02-25","close":10502.9668},{"date":"2020-02-26","close":10283.2393},{"date":"2020-02-27","close":9843.7842},{"date":"2020-02-28","close":9404.3301},{"date":"2020-03-02","close":9668.0029},{"date":"2020-03-03","close":9536.166},{"date":"2020-03-04","close":9975.6201},{"date":"2020-03-05","close":9887.7295},{"date":"2020-03-06","close":9931.6758},{"date":"2020-03-09","close":9931.6758},{"date":"2020-03-10","close":9755.8926},{"date":"2020-03-11","close":9404.3301},{"date":"2020-03-12","close":9404.3301},{"date":"2020-03-13","close":7479.5186},{"date":"2020-03-16","close":7479.5186},{"date":"2020-03-17","close":7532.2534},{"date":"2020-03-18","close":7101.5879},{"date":"2020-03-19","close":5449.2378},{"date":"2020-03-20","close":5967.7939},{"date":"2020-03-23","close":5510.7612},{"date":"2020-03-24","close":6152.3652},{"date":"2020-03-25","close":6284.2017},{"date":"2020-03-26","close":6741.2344},{"date":"2020-03-27","close":6925.8057},{"date":"2020-03-30","close":7567.4092},{"date":"2020-03-31","close":8789.0918},{"date":"2020-04-01","close":8525.4209},{"date":"2020-04-02","close":8683.623},{"date":"2020-04-03","close":8411.1631},{"date":"2020-04-06","close":8666.0459},{"date":"2020-04-07","close":8736.3584},{"date":"2020-04-08","close":8876.9844},{"date":"2020-04-09","close":8789.0918},{"date":"2020-04-10","close":8789.0918},{"date":"2020-04-13","close":8683.623},{"date":"2020-04-14","close":8789.0918},{"date":"2020-04-16","close":8833.0381},{"date":"2020-04-17","close":9096.7119},{"date":"2020-04-20","close":9228.5498},{"date":"2020-04-21","close":8876.9844},{"date":"2020-04-22","close":9008.8213},{"date":"2020-04-23","close":9404.3301},{"date":"2020-04-24","close":9448.2764},{"date":"2020-04-27","close":9668.0029},{"date":"2020-04-28","close":9668.0029},{"date":"2020-04-29","close":9580.1123},{"date":"2020-05-04","close":9096.7119},{"date":"2020-05-06","close":8920.9297},{"date":"2020-05-07","close":8964.876},{"date":"2020-05-08","close":8964.876},{"date":"2020-05-11","close":8964.876},{"date":"2020-05-12","close":8876.9844},{"date":"2020-05-13","close":8833.0381},{"date":"2020-05-14","close":8692.4131},{"date":"2020-05-15","close":8622.1016},{"date":"2020-05-18","close":8648.4688},{"date":"2020-05-19","close":8964.876},{"date":"2020-05-20","close":9052.7646},{"date":"2020-05-21","close":9052.7646},{"date":"2020-05-22","close":8789.0918},{"date":"2020-05-25","close":8789.0918},{"date":"2020-05-26","close":8920.9297},{"date":"2020-05-27","close":8876.9844},{"date":"2020-05-28","close":8683.623},{"date":"2020-05-29","close":8613.3115},{"date":"2020-06-01","close":8674.8359},{"date":"2020-06-02","close":8833.0381},{"date":"2020-06-03","close":8789.0918},{"date":"2020-06-04","close":8876.9844},{"date":"2020-06-05","close":8833.0381},{"date":"2020-06-08","close":8789.0918},{"date":"2020-06-09","close":8833.0381},{"date":"2020-06-10","close":8666.0459},{"date":"2020-06-11","close":8595.7334},{"date":"2020-06-12","close":8384.7949},{"date":"2020-06-15","close":7989.2847},{"date":"2020-06-16","close":8200.2236},{"date":"2020-06-17","close":8226.5908},{"date":"2020-06-18","close":8191.4351},{"date":"2020-06-19","close":8138.7007},{"date":"2020-06-22","close":8015.6533},{"date":"2020-06-23","close":7910.1841},{"date":"2020-06-24","close":8085.9653},{"date":"2020-06-25","close":7901.396},{"date":"2020-06-26","close":7883.8169},{"date":"2020-06-29","close":7576.1987},{"date":"2020-06-30","close":7751.98},{"date":"2020-07-01","close":7628.9326},{"date":"2020-07-02","close":7699.2471},{"date":"2020-07-03","close":8015.6533},{"date":"2020-07-06","close":8015.6533},{"date":"2020-07-07","close":7962.918},{"date":"2020-07-08","close":7936.5513},{"date":"2020-07-09","close":7980.4971},{"date":"2020-07-10","close":7822.2935},{"date":"2020-07-13","close":7831.0825},{"date":"2020-07-14","close":7839.8711},{"date":"2020-07-15","close":8059.5991},{"date":"2020-07-16","close":8094.7549},{"date":"2020-07-17","close":8165.0674},{"date":"2020-07-20","close":8015.6533},{"date":"2020-07-21","close":8077.1763},{"date":"2020-07-22","close":8068.3862},{"date":"2020-07-23","close":7945.3394},{"date":"2020-07-24","close":7804.7158},{"date":"2020-07-27","close":7822.2935},{"date":"2020-07-28","close":8042.0205},{"date":"2020-07-29","close":8042.0205},{"date":"2020-07-30","close":8059.5991},{"date":"2020-07-31","close":8059.5991},{"date":"2020-08-03","close":7918.9731},{"date":"2020-08-04","close":8129.9106},{"date":"2020-08-05","close":8121.1226},{"date":"2020-08-06","close":8569.3652},{"date":"2020-08-07","close":8411.1631},{"date":"2020-08-10","close":8296.9043},{"date":"2020-08-11","close":8279.3252},{"date":"2020-08-12","close":7989.2847},{"date":"2020-08-13","close":8129.9106},{"date":"2020-08-14","close":7980.4971},{"date":"2020-08-18","close":7602.5654},{"date":"2020-08-19","close":7690.457},{"date":"2020-08-20","close":7426.7837},{"date":"2020-08-21","close":7488.3081},{"date":"2020-08-24","close":7286.1577},{"date":"2020-08-25","close":7488.3081},{"date":"2020-08-26","close":7470.729},{"date":"2020-08-27","close":7224.6343},{"date":"2020-08-28","close":7233.4243},{"date":"2020-08-31","close":8138.7007},{"date":"2020-09-01","close":7998.0747},{"date":"2020-09-02","close":7857.4492},{"date":"2020-09-03","close":7954.1289},{"date":"2020-09-04","close":7910.1841},{"date":"2020-09-07","close":8393.585},{"date":"2020-09-08","close":8261.749},{"date":"2020-09-09","close":8349.6377},{"date":"2020-09-10","close":8525.4209},{"date":"2020-09-11","close":8674.8359},{"date":"2020-09-14","close":8753.9375},{"date":"2020-09-15","close":8753.9375},{"date":"2020-09-16","close":8648.4688},{"date":"2020-09-17","close":8507.8418},{"date":"2020-09-18","close":8701.2021},{"date":"2020-09-21","close":8578.1553},{"date":"2020-09-22","close":8226.5908},{"date":"2020-09-23","close":8042.0205},{"date":"2020-09-24","close":7813.5039},{"date":"2020-09-25","close":7962.918},{"date":"2020-09-28","close":8094.7549},{"date":"2020-09-29","close":8244.1699},{"date":"2020-10-05","close":8349.6377},{"date":"2020-10-06","close":8507.8418},{"date":"2020-10-07","close":8376.0049},{"date":"2020-10-08","close":8323.2715},{"date":"2020-10-12","close":8340.8496},{"date":"2020-10-13","close":8288.1152},{"date":"2020-10-14","close":8235.3809},{"date":"2020-10-15","close":8094.7549},{"date":"2020-10-16","close":7910.1841},{"date":"2020-10-19","close":7892.6055},{"date":"2020-10-20","close":7901.396},{"date":"2020-10-21","close":8006.8647},{"date":"2020-10-22","close":7936.5513},{"date":"2020-10-23","close":7892.6055},{"date":"2020-10-26","close":7743.1904},{"date":"2020-10-27","close":7646.5107},{"date":"2020-10-28","close":7690.457},{"date":"2020-10-29","close":7655.3003},{"date":"2020-10-30","close":7602.5654},{"date":"2020-11-02","close":7822.2935},{"date":"2020-11-03","close":7875.0283},{"date":"2020-11-04","close":7866.2378},{"date":"2020-11-05","close":7936.5513},{"date":"2020-11-06","close":8059.5991},{"date":"2020-11-09","close":8033.2314},{"date":"2020-11-10","close":8024.4424},{"date":"2020-11-11","close":8050.8101},{"date":"2020-11-12","close":8112.333},{"date":"2020-11-13","close":7998.0747},{"date":"2020-11-16","close":8050.8101},{"date":"2020-11-17","close":8015.6533},{"date":"2020-11-18","close":8077.1763},{"date":"2020-11-19","close":8059.5991},{"date":"2020-11-20","close":8068.3862},{"date":"2020-11-23","close":8112.333},{"date":"2020-11-24","close":8085.9653},{"date":"2020-11-25","close":8033.2314},{"date":"2020-11-26","close":8085.9653},{"date":"2020-11-27","close":8050.8101},{"date":"2020-11-30","close":8033.2314},{"date":"2020-12-01","close":8138.7007},{"date":"2020-12-02","close":8200.2236},{"date":"2020-12-03","close":8261.749},{"date":"2020-12-04","close":8200.2236},{"date":"2020-12-07","close":8156.2778},{"date":"2020-12-08","close":8235.3809},{"date":"2020-12-09","close":8384.7949},{"date":"2020-12-10","close":8340.8496},{"date":"2020-12-11","close":8393.585},{"date":"2020-12-14","close":8639.6777},{"date":"2020-12-15","close":8525.4209},{"date":"2020-12-16","close":8534.209},{"date":"2020-12-17","close":8762.7266},{"date":"2020-12-18","close":8648.4688},{"date":"2020-12-21","close":8542.999},{"date":"2020-12-22","close":8252.958},{"date":"2020-12-23","close":8156.2778},{"date":"2020-12-24","close":8209.0127},{"date":"2020-12-28","close":8191.4351},{"date":"2020-12-29","close":8253.626},{"date":"2020-12-30","close":8342.4697},{"date":"2021-01-04","close":8431.3145},{"date":"2021-01-05","close":8440.1992},{"date":"2021-01-06","close":8360.2393},{"date":"2021-01-07","close":8395.7764},{"date":"2021-01-08","close":8386.8926},{"date":"2021-01-11","close":8200.3193},{"date":"2021-01-12","close":8191.4346},{"date":"2021-01-13","close":8360.2393},{"date":"2021-01-14","close":8360.2393},{"date":"2021-01-15","close":8262.5098},{"date":"2021-01-18","close":8084.8228},{"date":"2021-01-19","close":8155.8975},{"date":"2021-01-20","close":8209.2031},{"date":"2021-01-21","close":8360.2393},{"date":"2021-01-22","close":8413.5459},{"date":"2021-01-25","close":8511.2744},{"date":"2021-01-26","close":8493.5049},{"date":"2021-01-27","close":8413.5459},{"date":"2021-01-28","close":8218.0898},{"date":"2021-01-29","close":8049.2842},{"date":"2021-02-01","close":8102.5913},{"date":"2021-02-02","close":8147.0127},{"date":"2021-02-03","close":8191.4346},{"date":"2021-02-04","close":8200.3193},{"date":"2021-02-05","close":8333.5859},{"date":"2021-02-08","close":8271.3945},{"date":"2021-02-09","close":8218.0898},{"date":"2021-02-10","close":8200.3193},{"date":"2021-02-15","close":8244.7412},{"date":"2021-02-16","close":8226.9717},{"date":"2021-02-17","close":8848.8818},{"date":"2021-02-18","close":9239.7959},{"date":"2021-02-19","close":8724.5},{"date":"2021-02-22","close":8777.8066},{"date":"2021-02-23","close":8751.1543},{"date":"2021-02-24","close":8555.6963},{"date":"2021-02-25","close":8537.9287},{"date":"2021-02-26","close":8378.0078},{"date":"2021-03-02","close":8413.5459},{"date":"2021-03-03","close":8475.7354},{"date":"2021-03-04","close":8333.5859},{"date":"2021-03-05","close":8537.9287},{"date":"2021-03-08","close":8582.3486},{"date":"2021-03-09","close":8360.2393},{"date":"2021-03-10","close":8617.8867},{"date":"2021-03-11","close":8484.6211},{"date":"2021-03-12","close":8742.2686},{"date":"2021-03-15","close":8751.1543},{"date":"2021-03-16","close":8786.6914},{"date":"2021-03-17","close":9195.375},{"date":"2021-03-18","close":9062.1084},{"date":"2021-03-19","close":9195.375},{"date":"2021-03-22","close":9106.5303},{"date":"2021-03-23","close":8760.0381},{"date":"2021-03-24","close":8884.4209},{"date":"2021-03-25","close":8751.1543},{"date":"2021-03-26","close":8706.7314},{"date":"2021-03-29","close":8884.4209},{"date":"2021-03-30","close":8928.8418},{"date":"2021-03-31","close":8928.8418},{"date":"2021-04-01","close":9195.375},{"date":"2021-04-02","close":9195.375},{"date":"2021-04-05","close":9150.9521},{"date":"2021-04-06","close":9195.375},{"date":"2021-04-07","close":9817.2832},{"date":"2021-04-08","close":9595.1738},{"date":"2021-04-09","close":9684.0166},{"date":"2021-04-12","close":9684.0166},{"date":"2021-04-13","close":9772.8623},{"date":"2021-04-14","close":10083.8154},{"date":"2021-04-15","close":9728.4395},{"date":"2021-04-16","close":9817.2832},{"date":"2021-04-19","close":9639.5947},{"date":"2021-04-20","close":9595.1738},{"date":"2021-04-21","close":9328.6416},{"date":"2021-04-22","close":9550.751},{"date":"2021-04-23","close":9684.0166},{"date":"2021-04-26","close":9906.1279},{"date":"2021-04-27","close":9684.0166},{"date":"2021-04-28","close":9639.5947},{"date":"2021-04-29","close":9772.8623},{"date":"2021-04-30","close":9506.3291},{"date":"2021-05-03","close":9239.7959},{"date":"2021-05-04","close":9017.6855},{"date":"2021-05-06","close":9017.6855},{"date":"2021-05-07","close":9150.9521},{"date":"2021-05-10","close":9239.7959},{"date":"2021-05-11","close":9150.9521},{"date":"2021-05-12","close":8884.4209},{"date":"2021-05-13","close":8795.5742},{"date":"2021-05-14","close":9017.6855},{"date":"2021-05-17","close":9239.7959},{"date":"2021-05-18","close":9284.2178},{"date":"2021-05-20","close":9284.2178},{"date":"2021-05-21","close":9417.4844},{"date":"2021-05-24","close":9373.0625},{"date":"2021-05-25","close":9817.2832},{"date":"2021-05-26","close":9728.4395},{"date":"2021-05-27","close":9772.8623},{"date":"2021-05-28","close":9817.2832},{"date":"2021-05-31","close":9861.7061},{"date":"2021-06-01","close":9684.0166},{"date":"2021-06-02","close":10128.2383},{"date":"2021-06-03","close":9772.8623},{"date":"2021-06-04","close":9772.8623},{"date":"2021-06-07","close":9861.7061},{"date":"2021-06-08","close":9861.7061},{"date":"2021-06-09","close":9684.0166},{"date":"2021-06-10","close":9950.5498},{"date":"2021-06-11","close":9861.7061},{"date":"2021-06-14","close":9772.8623},{"date":"2021-06-15","close":9817.2832},{"date":"2021-06-16","close":9728.4395},{"date":"2021-06-17","close":9728.4395},{"date":"2021-06-18","close":9817.2832},{"date":"2021-06-21","close":9461.9072},{"date":"2021-06-22","close":9728.4395},{"date":"2021-06-23","close":9506.3291},{"date":"2021-06-24","close":9461.9072},{"date":"2021-06-25","close":9417.4844},{"date":"2021-06-28","close":9595.1738},{"date":"2021-06-29","close":9861.7061},{"date":"2021-06-30","close":9906.1279},{"date":"2021-07-01","close":9994.9727},{"date":"2021-07-02","close":9950.5498},{"date":"2021-07-05","close":10172.6602},{"date":"2021-07-06","close":9994.9727},{"date":"2021-07-07","close":10172.6602},{"date":"2021-07-08","close":9906.1279},{"date":"2021-07-09","close":9950.5498},{"date":"2021-07-12","close":10838.9912},{"date":"2021-07-13","close":11016.6816},{"date":"2021-07-14","close":10572.459},{"date":"2021-07-15","close":10572.459},{"date":"2021-07-16","close":10394.7705},{"date":"2021-07-19","close":10172.6602},{"date":"2021-07-20","close":9994.9727},{"date":"2021-07-21","close":9906.1279},{"date":"2021-07-22","close":9950.5498},{"date":"2021-07-23","close":9994.9727},{"date":"2021-07-26","close":9684.0166},{"date":"2021-07-27","close":9728.4395},{"date":"2021-07-28","close":9595.1738},{"date":"2021-07-29","close":9639.5947},{"date":"2021-07-30","close":9684.0166},{"date":"2021-08-02","close":9506.3291},{"date":"2021-08-03","close":9328.6416},{"date":"2021-08-04","close":9506.3291},{"date":"2021-08-05","close":9772.8623},{"date":"2021-08-06","close":9772.8623},{"date":"2021-08-09","close":9728.4395},{"date":"2021-08-10","close":9461.9072},{"date":"2021-08-11","close":9328.6416},{"date":"2021-08-12","close":9284.2178},{"date":"2021-08-13","close":9239.7959},{"date":"2021-08-17","close":8928.8418},{"date":"2021-08-18","close":9195.375},{"date":"2021-08-19","close":8839.998},{"date":"2021-08-20","close":8440.1992},{"date":"2021-08-23","close":8813.3438},{"date":"2021-08-24","close":9373.0625},{"date":"2021-08-25","close":9239.7959},{"date":"2021-08-26","close":9328.6416},{"date":"2021-08-27","close":9373.0625},{"date":"2021-08-30","close":9373.0625},{"date":"2021-08-31","close":9328.6416},{"date":"2021-09-01","close":9328.6416},{"date":"2021-09-02","close":9328.6416},{"date":"2021-09-03","close":9239.7959},{"date":"2021-09-06","close":9239.7959},{"date":"2021-09-07","close":9062.1084},{"date":"2021-09-08","close":8928.8418},{"date":"2021-09-09","close":8973.2637},{"date":"2021-09-10","close":9150.9521},{"date":"2021-09-13","close":8928.8418},{"date":"2021-09-14","close":9195.375},{"date":"2021-09-15","close":9239.7959},{"date":"2021-09-16","close":9106.5303},{"date":"2021-09-17","close":9373.0625},{"date":"2021-09-23","close":9284.2178},{"date":"2021-09-24","close":9195.375},{"date":"2021-09-27","close":9284.2178},{"date":"2021-09-28","close":9195.375},{"date":"2021-09-29","close":9106.5303},{"date":"2021-09-30","close":9062.1084},{"date":"2021-10-01","close":8742.2686},{"date":"2021-10-05","close":8555.6963},{"date":"2021-10-06","close":8271.3945},{"date":"2021-10-07","close":8537.9287},{"date":"2021-10-08","close":8413.5459},{"date":"2021-10-12","close":8298.0488},{"date":"2021-10-13","close":8342.4697},{"date":"2021-10-14","close":8653.4268},{"date":"2021-10-15","close":8662.3086},{"date":"2021-10-18","close":8777.8066},{"date":"2021-10-19","close":8733.3857},{"date":"2021-10-20","close":8884.4209},{"date":"2021-10-21","close":8804.459},{"date":"2021-10-22","close":8804.459},{"date":"2021-10-25","close":8875.5352},{"date":"2021-10-26","close":9017.6855},{"date":"2021-10-27","close":8884.4209},{"date":"2021-10-28","close":9328.6416},{"date":"2021-10-29","close":9150.9521},{"date":"2021-11-01","close":9017.6855},{"date":"2021-11-02","close":9017.6855},{"date":"2021-11-03","close":8973.2637},{"date":"2021-11-04","close":9017.6855},{"date":"2021-11-05","close":9239.7959},{"date":"2021-11-08","close":9461.9072},{"date":"2021-11-09","close":9284.2178},{"date":"2021-11-10","close":9639.5947},{"date":"2021-11-11","close":9284.2178},{"date":"2021-11-12","close":9284.2178},{"date":"2021-11-15","close":9150.9521},{"date":"2021-11-16","close":8973.2637},{"date":"2021-11-17","close":8928.8418},{"date":"2021-11-18","close":8848.8818},{"date":"2021-11-19","close":8857.7666},{"date":"2021-11-22","close":8671.1934},{"date":"2021-11-23","close":8795.5742},{"date":"2021-11-24","close":8733.3857},{"date":"2021-11-25","close":8680.0771},{"date":"2021-11-26","close":8440.1992},{"date":"2021-11-29","close":8351.3545},{"date":"2021-11-30","close":8004.8623},{"date":"2021-12-01","close":8138.1284},{"date":"2021-12-02","close":8244.7412},{"date":"2021-12-03","close":8431.3145},{"date":"2021-12-06","close":8484.6211},{"date":"2021-12-07","close":8591.2334},{"date":"2021-12-08","close":8537.9287},{"date":"2021-12-09","close":8644.54},{"date":"2021-12-10","close":8653.4268},{"date":"2021-12-13","close":8600.1182},{"date":"2021-12-14","close":8502.3896},{"date":"2021-12-15","close":8475.7354},{"date":"2021-12-16","close":8537.9287},{"date":"2021-12-17","close":8529.043},{"date":"2021-12-20","close":8333.5859},{"date":"2021-12-21","close":8342.4697},{"date":"2021-12-22","close":8342.4697},{"date":"2021-12-23","close":8386.8926},{"date":"2021-12-24","close":8413.5459},{"date":"2021-12-27","close":8484.6211},{"date":"2021-12-28","close":8502.3896},{"date":"2021-12-29","close":8592.3623},{"date":"2021-12-30","close":8709.3262},{"date":"2022-01-03","close":9680.0},{"date":"2022-01-04","close":8682.335},{"date":"2022-01-05","close":8628.3516},{"date":"2022-01-06","close":8556.373},{"date":"2022-01-07","close":8592.3623},{"date":"2022-01-10","close":9627.0449},{"date":"2022-01-11","close":9806.9883},{"date":"2022-01-12","close":9672.0303},{"date":"2022-01-13","close":9582.0586},{"date":"2022-01-14","close":9582.0586},{"date":"2022-01-17","close":9177.1826},{"date":"2022-01-18","close":9357.127},{"date":"2022-01-19","close":9312.1416},{"date":"2022-01-20","close":9672.0303},{"date":"2022-01-21","close":9357.127},{"date":"2022-01-24","close":9357.127},{"date":"2022-01-25","close":9537.0713},{"date":"2022-01-26","close":9537.0713},{"date":"2022-01-27","close":8673.3369},{"date":"2022-01-28","close":8907.2646},{"date":"2022-02-03","close":9312.1416},{"date":"2022-02-04","close":9717.0176},{"date":"2022-02-07","close":9672.0303},{"date":"2022-02-08","close":9672.0303},{"date":"2022-02-09","close":9672.0303},{"date":"2022-02-10","close":9717.0176},{"date":"2022-02-11","close":9357.127},{"date":"2022-02-14","close":9132.1963},{"date":"2022-02-15","close":9177.1826},{"date":"2022-02-16","close":9806.9883},{"date":"2022-02-17","close":9672.0303},{"date":"2022-02-18","close":9762.0029},{"date":"2022-02-21","close":9806.9883},{"date":"2022-02-22","close":9806.9883},{"date":"2022-02-23","close":9806.9883},{"date":"2022-02-24","close":9492.0859},{"date":"2022-02-25","close":9717.0176},{"date":"2022-02-28","close":9717.0176},{"date":"2022-03-02","close":9896.9619},{"date":"2022-03-03","close":10031.9199},{"date":"2022-03-04","close":9672.0303},{"date":"2022-03-07","close":9312.1416},{"date":"2022-03-08","close":9087.21},{"date":"2022-03-10","close":9267.1553},{"date":"2022-03-11","close":9267.1553},{"date":"2022-03-14","close":9042.2236},{"date":"2022-03-15","close":9042.2236},{"date":"2022-03-16","close":8799.2979},{"date":"2022-03-17","close":8799.2979},{"date":"2022-03-18","close":9042.2236},{"date":"2022-03-21","close":9042.2236},{"date":"2022-03-22","close":9132.1963},{"date":"2022-03-23","close":9087.21},{"date":"2022-03-24","close":9132.1963},{"date":"2022-03-25","close":9132.1963},{"date":"2022-03-28","close":9177.1826},{"date":"2022-03-29","close":9312.1416},{"date":"2022-03-30","close":9312.1416},{"date":"2022-03-31","close":9627.0449},{"date":"2022-04-01","close":9492.0859},{"date":"2022-04-04","close":9492.0859},{"date":"2022-04-05","close":9447.1006},{"date":"2022-04-06","close":9312.1416},{"date":"2022-04-07","close":9087.21},{"date":"2022-04-08","close":9132.1963},{"date":"2022-04-11","close":9132.1963},{"date":"2022-04-12","close":9087.21},{"date":"2022-04-13","close":9177.1826},{"date":"2022-04-14","close":9177.1826},{"date":"2022-04-15","close":9222.1689},{"date":"2022-04-18","close":9312.1416},{"date":"2022-04-19","close":9492.0859},{"date":"2022-04-20","close":9537.0713},{"date":"2022-04-21","close":9447.1006},{"date":"2022-04-22","close":9537.0713},{"date":"2022-04-25","close":9267.1553},{"date":"2022-04-26","close":9537.0713},{"date":"2022-04-27","close":9582.0586},{"date":"2022-04-28","close":9537.0713},{"date":"2022-04-29","close":9447.1006},{"date":"2022-05-02","close":9357.127},{"date":"2022-05-03","close":9177.1826},{"date":"2022-05-04","close":8997.2393},{"date":"2022-05-06","close":8772.3066},{"date":"2022-05-09","close":9500.0},{"date":"2022-05-10","close":8439.4092},{"date":"2022-05-11","close":8439.4092},{"date":"2022-05-12","close":8160.4951},{"date":"2022-05-13","close":8169.4922},{"date":"2022-05-16","close":8169.4922},{"date":"2022-05-17","close":8268.4619},{"date":"2022-05-18","close":8295.4531},{"date":"2022-05-19","close":8115.5083},{"date":"2022-05-20","close":8160.4951},{"date":"2022-05-23","close":8205.4814},{"date":"2022-05-24","close":8160.4951},{"date":"2022-05-25","close":8484.3955},{"date":"2022-05-26","close":8187.4873},{"date":"2022-05-27","close":8205.4814},{"date":"2022-05-30","close":8295.4531},{"date":"2022-05-31","close":8322.4463},{"date":"2022-06-02","close":8349.4365},{"date":"2022-06-03","close":8367.4307},{"date":"2022-06-07","close":8349.4365},{"date":"2022-06-08","close":8376.4287},{"date":"2022-06-09","close":8304.4502},{"date":"2022-06-10","close":8277.459},{"date":"2022-06-13","close":7917.5698},{"date":"2022-06-14","close":7710.6323},{"date":"2022-06-15","close":7467.7075},{"date":"2022-06-16","close":7422.7217},{"date":"2022-06-17","close":7368.7378},{"date":"2022-06-20","close":7071.8286},{"date":"2022-06-21","close":7161.8018},{"date":"2022-06-22","close":6891.8838},{"date":"2022-06-23","close":6585.9785},{"date":"2022-06-24","close":6891.8838},{"date":"2022-06-27","close":7089.8237},{"date":"2022-06-28","close":7242.7764},{"date":"2022-06-29","close":7206.7876},{"date":"2022-06-30","close":7089.8237},{"date":"2022-07-01","close":6972.8599},{"date":"2022-07-04","close":6747.9282},{"date":"2022-07-05","close":6963.8623},{"date":"2022-07-06","close":6927.8735},{"date":"2022-07-07","close":6999.8506},{"date":"2022-07-08","close":7143.8071},{"date":"2022-07-11","close":7098.8208},{"date":"2022-07-12","close":6972.8599},{"date":"2022-07-13","close":7269.7686},{"date":"2022-07-14","close":7431.7188},{"date":"2022-07-15","close":7467.7075},{"date":"2022-07-18","close":7485.7017},{"date":"2022-07-19","close":7503.6968},{"date":"2022-07-20","close":7494.6987},{"date":"2022-07-21","close":7593.6689},{"date":"2022-07-22","close":7593.6689},{"date":"2022-07-25","close":7575.6743},{"date":"2022-07-26","close":7521.6904},{"date":"2022-07-27","close":7593.6689},{"date":"2022-07-28","close":7593.6689},{"date":"2022-07-29","close":7620.6602},{"date":"2022-08-01","close":7611.6631},{"date":"2022-08-02","close":7602.666},{"date":"2022-08-03","close":7656.6499},{"date":"2022-08-04","close":7692.6382},{"date":"2022-08-05","close":7692.6382},{"date":"2022-08-08","close":7656.6499},{"date":"2022-08-09","close":7827.5967},{"date":"2022-08-10","close":7836.5952},{"date":"2022-08-11","close":7953.5586},{"date":"2022-08-12","close":7953.5586},{"date":"2022-08-16","close":7935.5645},{"date":"2022-08-17","close":7944.561},{"date":"2022-08-18","close":8016.5391},{"date":"2022-08-19","close":7908.5723},{"date":"2022-08-22","close":7611.6631},{"date":"2022-08-23","close":7458.7104},{"date":"2022-08-24","close":7467.7075},{"date":"2022-08-25","close":7557.6802},{"date":"2022-08-26","close":7611.6631},{"date":"2022-08-29","close":7404.7266},{"date":"2022-08-30","close":7503.6968},{"date":"2022-08-31","close":7521.6904},{"date":"2022-09-01","close":7386.7324},{"date":"2022-09-02","close":7377.7349},{"date":"2022-09-05","close":7359.7402},{"date":"2022-09-06","close":7422.7217},{"date":"2022-09-07","close":7314.7539},{"date":"2022-09-08","close":7386.7324},{"date":"2022-09-13","close":7494.6987},{"date":"2022-09-14","close":7350.7437},{"date":"2022-09-15","close":7377.7349},{"date":"2022-09-16","close":7296.7598},{"date":"2022-09-19","close":7080.8262},{"date":"2022-09-20","close":7359.7402},{"date":"2022-09-21","close":7377.7349},{"date":"2022-09-22","close":7305.7568},{"date":"2022-09-23","close":7251.7734},{"date":"2022-09-26","close":6981.8569},{"date":"2022-09-27","close":6702.9424},{"date":"2022-09-28","close":6469.0142},{"date":"2022-09-29","close":6639.9614},{"date":"2022-09-30","close":6639.9614},{"date":"2022-10-04","close":6846.8984},{"date":"2022-10-05","close":6792.915},{"date":"2022-10-06","close":6927.8735},{"date":"2022-10-07","close":6927.8735},{"date":"2022-10-11","close":6657.9556},{"date":"2022-10-12","close":6639.9614},{"date":"2022-10-13","close":6576.981},{"date":"2022-10-14","close":6711.9395},{"date":"2022-10-17","close":6783.917},{"date":"2022-10-18","close":6819.9067},{"date":"2022-10-19","close":6711.9395},{"date":"2022-10-20","close":6747.9282},{"date":"2022-10-21","close":6747.9282},{"date":"2022-10-24","close":6810.9092},{"date":"2022-10-25","close":6855.8955},{"date":"2022-10-26","close":6756.9253},{"date":"2022-10-27","close":6846.8984},{"date":"2022-10-28","close":6837.9004},{"date":"2022-10-31","close":6882.8867},{"date":"2022-11-01","close":6972.8599},{"date":"2022-11-02","close":7008.8481},{"date":"2022-11-03","close":7008.8481},{"date":"2022-11-04","close":7035.8403},{"date":"2022-11-07","close":7026.8433},{"date":"2022-11-08","close":7107.8184},{"date":"2022-11-09","close":7260.7705},{"date":"2022-11-10","close":7305.7568},{"date":"2022-11-11","close":7485.7017},{"date":"2022-11-14","close":7503.6968},{"date":"2022-11-15","close":7440.7158},{"date":"2022-11-16","close":7566.6772},{"date":"2022-11-17","close":7530.6885},{"date":"2022-11-18","close":7638.6558},{"date":"2022-11-21","close":7611.6631},{"date":"2022-11-22","close":7755.6196},{"date":"2022-11-23","close":7818.6001},{"date":"2022-11-24","close":7827.5967},{"date":"2022-11-25","close":7926.5659},{"date":"2022-11-28","close":7656.6499},{"date":"2022-11-29","close":7818.6001},{"date":"2022-11-30","close":7872.5835},{"date":"2022-12-01","close":7854.5889},{"date":"2022-12-02","close":7746.6216},{"date":"2022-12-05","close":7764.6162},{"date":"2022-12-06","close":7800.6055},{"date":"2022-12-07","close":7728.627},{"date":"2022-12-08","close":7521.6904},{"date":"2022-12-09","close":7485.7017},{"date":"2022-12-12","close":7404.7266},{"date":"2022-12-13","close":7404.7266},{"date":"2022-12-14","close":7503.6968},{"date":"2022-12-15","close":7647.6523},{"date":"2022-12-16","close":7503.6968},{"date":"2022-12-19","close":7539.6855},{"date":"2022-12-20","close":7512.6934},{"date":"2022-12-21","close":7467.7075},{"date":"2022-12-22","close":7485.7017},{"date":"2022-12-23","close":7350.7437},{"date":"2022-12-26","close":7323.752},{"date":"2022-12-27","close":7413.7236},{"date":"2022-12-28","close":7486.7656},{"date":"2022-12-29","close":7368.0728},{"date":"2023-01-02","close":7048.5156},{"date":"2023-01-03","close":6902.4326},{"date":"2023-01-04","close":7094.1665},{"date":"2023-01-05","close":7203.7295},{"date":"2023-01-06","close":7267.6406},{"date":"2023-01-09","close":7285.9014},{"date":"2023-01-10","close":7340.6826},{"date":"2023-01-11","close":7422.8535},{"date":"2023-01-12","close":7505.0254},{"date":"2023-01-13","close":7304.1611},{"date":"2023-01-16","close":7395.4629},{"date":"2023-01-17","close":7358.9424},{"date":"2023-01-18","close":7304.1611},{"date":"2023-01-19","close":7285.9014},{"date":"2023-01-20","close":7368.0728},{"date":"2023-01-25","close":7459.3755},{"date":"2023-01-26","close":7523.2861},{"date":"2023-01-27","close":7477.6348},{"date":"2023-01-30","close":7395.4629},{"date":"2023-01-31","close":7450.2446},{"date":"2023-02-01","close":7514.1558},{"date":"2023-02-02","close":7532.4165},{"date":"2023-02-03","close":7523.2861},{"date":"2023-02-06","close":7450.2446},{"date":"2023-02-07","close":7486.7656},{"date":"2023-02-08","close":7495.8955},{"date":"2023-02-09","close":7632.8486},{"date":"2023-02-10","close":7733.2808},{"date":"2023-02-13","close":7413.7236},{"date":"2023-02-14","close":7395.4629},{"date":"2023-02-15","close":7285.9014},{"date":"2023-02-16","close":7304.1611},{"date":"2023-02-17","close":7194.5986},{"date":"2023-02-20","close":7304.1611},{"date":"2023-02-21","close":7322.4224},{"date":"2023-02-22","close":7267.6406},{"date":"2023-02-23","close":7331.5522},{"date":"2023-02-24","close":7267.6406},{"date":"2023-02-27","close":7185.4688},{"date":"2023-02-28","close":7258.5107},{"date":"2023-03-02","close":7349.8125},{"date":"2023-03-03","close":7304.1611},{"date":"2023-03-06","close":7212.8599},{"date":"2023-03-07","close":7240.25},{"date":"2023-03-08","close":7505.0254},{"date":"2023-03-09","close":7358.9424},{"date":"2023-03-10","close":7386.333},{"date":"2023-03-13","close":7158.0781},{"date":"2023-03-14","close":7002.8647},{"date":"2023-03-15","close":6966.3438},{"date":"2023-03-16","close":6875.042},{"date":"2023-03-17","close":7112.4272},{"date":"2023-03-20","close":7021.1255},{"date":"2023-03-21","close":7057.646},{"date":"2023-03-22","close":7048.5156},{"date":"2023-03-23","close":6929.8232},{"date":"2023-03-24","close":7002.8647},{"date":"2023-03-27","close":7002.8647},{"date":"2023-03-28","close":7002.8647},{"date":"2023-03-29","close":7121.5576},{"date":"2023-03-30","close":7121.5576},{"date":"2023-03-31","close":7422.8535},{"date":"2023-04-03","close":7285.9014},{"date":"2023-04-04","close":7276.7705},{"date":"2023-04-05","close":7404.5938},{"date":"2023-04-06","close":7377.2031},{"date":"2023-04-07","close":7386.333},{"date":"2023-04-10","close":7331.5522},{"date":"2023-04-11","close":7331.5522},{"date":"2023-04-12","close":7468.5049},{"date":"2023-04-13","close":7450.2446},{"date":"2023-04-14","close":7413.7236},{"date":"2023-04-17","close":7431.9849},{"date":"2023-04-18","close":7395.4629},{"date":"2023-04-19","close":7441.1147},{"date":"2023-04-20","close":7459.3755},{"date":"2023-04-21","close":7295.0312},{"date":"2023-04-24","close":7212.8599},{"date":"2023-04-25","close":7085.0366},{"date":"2023-04-26","close":7085.0366},{"date":"2023-04-27","close":7048.5156},{"date":"2023-04-28","close":7085.0366},{"date":"2023-05-02","close":7103.2964},{"date":"2023-05-03","close":7139.8179},{"date":"2023-05-04","close":7085.0366},{"date":"2023-05-08","close":7066.7764},{"date":"2023-05-09","close":7103.2964},{"date":"2023-05-10","close":7094.1665},{"date":"2023-05-11","close":7075.9062},{"date":"2023-05-12","close":7075.9062},{"date":"2023-05-15","close":7039.3857},{"date":"2023-05-16","close":7176.3389},{"date":"2023-05-17","close":7185.4688},{"date":"2023-05-18","close":7212.8599},{"date":"2023-05-19","close":7212.8599},{"date":"2023-05-22","close":7249.3799},{"date":"2023-05-23","close":7203.7295},{"date":"2023-05-24","close":7139.8179},{"date":"2023-05-25","close":7103.2964},{"date":"2023-05-26","close":7039.3857},{"date":"2023-05-30","close":7039.3857},{"date":"2023-05-31","close":6984.604},{"date":"2023-06-01","close":6984.604},{"date":"2023-06-02","close":7039.3857},{"date":"2023-06-05","close":7021.1255},{"date":"2023-06-07","close":7039.3857},{"date":"2023-06-08","close":7121.5576},{"date":"2023-06-09","close":7066.7764},{"date":"2023-06-12","close":7085.0366},{"date":"2023-06-13","close":7075.9062},{"date":"2023-06-14","close":7002.8647},{"date":"2023-06-15","close":6984.604},{"date":"2023-06-16","close":7057.646},{"date":"2023-06-19","close":7057.646},{"date":"2023-06-20","close":7030.2554},{"date":"2023-06-21","close":6838.5215},{"date":"2023-06-22","close":6920.6929},{"date":"2023-06-23","close":6884.1719},{"date":"2023-06-26","close":6975.4736},{"date":"2023-06-27","close":6929.8232},{"date":"2023-06-28","close":6948.0835},{"date":"2023-06-29","close":6984.604},{"date":"2023-06-30","close":7011.9951},{"date":"2023-07-03","close":7011.9951},{"date":"2023-07-04","close":7002.8647},{"date":"2023-07-05","close":6929.8232},{"date":"2023-07-06","close":6774.6094},{"date":"2023-07-07","close":6701.5688},{"date":"2023-07-10","close":6692.438},{"date":"2023-07-11","close":6655.917},{"date":"2023-07-12","close":6683.3081},{"date":"2023-07-13","close":6719.8281},{"date":"2023-07-14","close":6710.6987},{"date":"2023-07-17","close":6756.3491},{"date":"2023-07-18","close":6665.0469},{"date":"2023-07-19","close":6811.1309},{"date":"2023-07-20","close":6774.6094},{"date":"2023-07-21","close":6756.3491},{"date":"2023-07-24","close":6674.1777},{"date":"2023-07-25","close":6564.6152},{"date":"2023-07-26","close":6391.1416},{"date":"2023-07-27","close":6601.1357},{"date":"2023-07-28","close":6537.2246},{"date":"2023-07-31","close":6564.6152},{"date":"2023-08-01","close":6573.7456},{"date":"2023-08-02","close":6500.7036},{"date":"2023-08-03","close":6445.9229},{"date":"2023-08-04","close":6528.0942},{"date":"2023-08-07","close":6546.3545},{"date":"2023-08-08","close":6592.0059},{"date":"2023-08-09","close":6674.1777},{"date":"2023-08-10","close":6710.6987},{"date":"2023-08-11","close":6728.9585},{"date":"2023-08-14","close":6701.5688},{"date":"2023-08-16","close":6445.9229},{"date":"2023-08-17","close":6564.6152},{"date":"2023-08-18","close":6573.7456},{"date":"2023-08-21","close":6528.0942},{"date":"2023-08-22","close":6500.7036},{"date":"2023-08-23","close":6427.6621},{"date":"2023-08-24","close":6482.4434},{"date":"2023-08-25","close":6537.2246},{"date":"2023-08-28","close":6518.9639},{"date":"2023-08-29","close":6582.8755},{"date":"2023-08-30","close":6592.0059},{"date":"2023-08-31","close":6601.1357},{"date":"2023-09-01","close":6573.7456},{"date":"2023-09-04","close":6564.6152},{"date":"2023-09-05","close":6336.3604},{"date":"2023-09-06","close":6245.0576},{"date":"2023-09-07","close":6153.7563},{"date":"2023-09-08","close":6071.5845},{"date":"2023-09-11","close":6071.5845},{"date":"2023-09-12","close":6025.9331},{"date":"2023-09-13","close":6217.667},{"date":"2023-09-14","close":6354.6201},{"date":"2023-09-15","close":6354.6201},{"date":"2023-09-18","close":6308.9697},{"date":"2023-09-19","close":6217.667},{"date":"2023-09-20","close":6108.1045},{"date":"2023-09-21","close":6062.4546},{"date":"2023-09-22","close":6053.3237},{"date":"2023-09-25","close":5971.1519},{"date":"2023-09-26","close":5852.459},{"date":"2023-09-27","close":6007.6729},{"date":"2023-10-04","close":5843.3291},{"date":"2023-10-05","close":5761.1572},{"date":"2023-10-06","close":5797.6777},{"date":"2023-10-10","close":5843.3291},{"date":"2023-10-11","close":5888.9805},{"date":"2023-10-12","close":5925.501},{"date":"2023-10-13","close":5980.2822},{"date":"2023-10-16","close":5934.6313},{"date":"2023-10-17","close":6035.0635},{"date":"2023-10-18","close":5980.2822},{"date":"2023-10-19","close":5907.2402},{"date":"2023-10-20","close":5888.9805},{"date":"2023-10-23","close":5870.7197},{"date":"2023-10-24","close":5916.3711},{"date":"2023-10-25","close":6053.3237},{"date":"2023-10-26","close":6053.3237},{"date":"2023-10-27","close":6162.8862},{"date":"2023-10-30","close":6272.4487},{"date":"2023-10-31","close":6117.2349},{"date":"2023-11-01","close":6071.5845},{"date":"2023-11-02","close":6098.9746},{"date":"2023-11-03","close":6126.3652},{"date":"2023-11-06","close":6181.147},{"date":"2023-11-07","close":6190.2769},{"date":"2023-11-08","close":6226.7974},{"date":"2023-11-09","close":6217.667},{"date":"2023-11-10","close":6208.5376},{"date":"2023-11-13","close":6172.0166},{"date":"2023-11-14","close":6208.5376},{"date":"2023-11-15","close":6445.9229},{"date":"2023-11-16","close":6464.1826},{"date":"2023-11-17","close":6509.834},{"date":"2023-11-20","close":6537.2246},{"date":"2023-11-21","close":6601.1357},{"date":"2023-11-22","close":6582.8755},{"date":"2023-11-23","close":6619.3965},{"date":"2023-11-24","close":6619.3965},{"date":"2023-11-27","close":6564.6152},{"date":"2023-11-28","close":6482.4434},{"date":"2023-11-29","close":6436.792},{"date":"2023-11-30","close":6445.9229},{"date":"2023-12-01","close":6491.5732},{"date":"2023-12-04","close":6528.0942},{"date":"2023-12-05","close":6509.834},{"date":"2023-12-06","close":6509.834},{"date":"2023-12-07","close":6546.3545},{"date":"2023-12-08","close":6509.834},{"date":"2023-12-11","close":6464.1826},{"date":"2023-12-12","close":6546.3545},{"date":"2023-12-13","close":6546.3545},{"date":"2023-12-14","close":6564.6152},{"date":"2023-12-15","close":6564.6152},{"date":"2023-12-18","close":6537.2246},{"date":"2023-12-19","close":6528.0942},{"date":"2023-12-20","close":6582.8755},{"date":"2023-12-21","close":6747.2188},{"date":"2023-12-22","close":6564.6152},{"date":"2023-12-26","close":6528.0942},{"date":"2023-12-27","close":6584.0498},{"date":"2023-12-28","close":6714.6118},{"date":"2024-01-02","close":6789.2183},{"date":"2024-01-03","close":6826.522},{"date":"2024-01-04","close":6751.9146},{"date":"2024-01-05","close":6751.9146},{"date":"2024-01-08","close":6640.0044},{"date":"2024-01-09","close":6658.6562},{"date":"2024-01-10","close":6612.0273},{"date":"2024-01-11","close":6621.353},{"date":"2024-01-12","close":6630.6787},{"date":"2024-01-15","close":6565.3979},{"date":"2024-01-16","close":6528.0947},{"date":"2024-01-17","close":6388.207},{"date":"2024-01-18","close":6537.4204},{"date":"2024-01-19","close":6546.7461},{"date":"2024-01-22","close":6500.1172},{"date":"2024-01-23","close":6528.0947},{"date":"2024-01-24","close":6546.7461},{"date":"2024-01-25","close":6472.1396},{"date":"2024-01-26","close":6500.1172},{"date":"2024-01-29","close":6584.0498},{"date":"2024-01-30","close":6546.7461},{"date":"2024-01-31","close":6565.3979},{"date":"2024-02-01","close":6556.0723},{"date":"2024-02-02","close":6593.3755},{"date":"2024-02-05","close":6770.5664},{"date":"2024-02-06","close":6677.3081},{"date":"2024-02-07","close":6686.6338},{"date":"2024-02-08","close":6640.0044},{"date":"2024-02-13","close":6901.1284},{"date":"2024-02-14","close":6891.8022},{"date":"2024-02-15","close":6957.084},{"date":"2024-02-16","close":6826.522},{"date":"2024-02-19","close":6854.4995},{"date":"2024-02-20","close":6789.2183},{"date":"2024-02-21","close":6789.2183},{"date":"2024-02-22","close":6798.5439},{"date":"2024-02-23","close":6789.2183},{"date":"2024-02-26","close":6723.9375},{"date":"2024-02-27","close":6528.0947},{"date":"2024-02-28","close":6612.0273},{"date":"2024-02-29","close":6546.7461},{"date":"2024-03-04","close":6677.3081},{"date":"2024-03-05","close":6546.7461},{"date":"2024-03-06","close":6500.1172},{"date":"2024-03-07","close":6341.5776},{"date":"2024-03-08","close":6322.9258},{"date":"2024-03-11","close":6369.5547},{"date":"2024-03-12","close":6304.2744},{"date":"2024-03-13","close":6304.2744},{"date":"2024-03-14","close":6248.3188},{"date":"2024-03-15","close":6266.9702},{"date":"2024-03-18","close":6276.2969},{"date":"2024-03-19","close":6350.9028},{"date":"2024-03-20","close":6509.4429},{"date":"2024-03-21","close":6621.353},{"date":"2024-03-22","close":6546.7461},{"date":"2024-03-25","close":6481.4648},{"date":"2024-03-26","close":6472.1396},{"date":"2024-03-27","close":6388.207},{"date":"2024-03-28","close":6322.9258},{"date":"2024-03-29","close":6229.667},{"date":"2024-04-01","close":6294.9482},{"date":"2024-04-02","close":6276.2969},{"date":"2024-04-03","close":6173.7124},{"date":"2024-04-04","close":6173.7124},{"date":"2024-04-05","close":6192.3643},{"date":"2024-04-08","close":6313.6001},{"date":"2024-04-09","close":6360.229},{"date":"2024-04-11","close":6332.252},{"date":"2024-04-12","close":6341.5776},{"date":"2024-04-15","close":6332.252},{"date":"2024-04-16","close":6248.3188},{"date":"2024-04-17","close":6276.2969},{"date":"2024-04-18","close":6304.2744},{"date":"2024-04-19","close":6313.6001},{"date":"2024-04-22","close":6528.0947},{"date":"2024-04-23","close":6546.7461},{"date":"2024-04-24","close":6509.4429},{"date":"2024-04-25","close":6537.4204},{"date":"2024-04-26","close":6481.4648},{"date":"2024-04-29","close":6462.8135},{"date":"2024-04-30","close":6444.1621},{"date":"2024-05-02","close":6434.8359},{"date":"2024-05-03","close":6490.7905},{"date":"2024-05-07","close":6462.8135},{"date":"2024-05-08","close":6481.4648},{"date":"2024-05-09","close":6546.7461},{"date":"2024-05-10","close":6509.4429},{"date":"2024-05-13","close":6565.3979},{"date":"2024-05-14","close":6537.4204},{"date":"2024-05-16","close":6584.0498},{"date":"2024-05-17","close":6500.1172},{"date":"2024-05-20","close":6444.1621},{"date":"2024-05-21","close":6350.9028},{"date":"2024-05-22","close":6453.4878},{"date":"2024-05-23","close":6406.8584},{"date":"2024-05-24","close":6369.5547},{"date":"2024-05-27","close":6378.8804},{"date":"2024-05-28","close":6378.8804},{"date":"2024-05-29","close":6322.9258},{"date":"2024-05-30","close":6220.3413},{"date":"2024-05-31","close":6201.6899},{"date":"2024-06-03","close":6276.2969},{"date":"2024-06-04","close":6276.2969},{"date":"2024-06-05","close":6229.667},{"date":"2024-06-07","close":6360.229},{"date":"2024-06-10","close":6229.667},{"date":"2024-06-11","close":6136.4087},{"date":"2024-06-12","close":6192.3643},{"date":"2024-06-13","close":6229.667},{"date":"2024-06-14","close":6453.4878},{"date":"2024-06-17","close":6416.1846},{"date":"2024-06-18","close":6350.9028},{"date":"2024-06-19","close":6266.9702},{"date":"2024-06-20","close":6285.6226},{"date":"2024-06-21","close":6276.2969},{"date":"2024-06-24","close":6220.3413},{"date":"2024-06-25","close":6164.3862},{"date":"2024-06-26","close":6173.7124},{"date":"2024-06-27","close":6145.7344},{"date":"2024-06-28","close":6192.3643},{"date":"2024-07-01","close":6117.7568},{"date":"2024-07-02","close":6108.4312},{"date":"2024-07-03","close":5987.1953},{"date":"2024-07-04","close":5987.1953},{"date":"2024-07-05","close":5977.8691},{"date":"2024-07-08","close":5987.1953},{"date":"2024-07-09","close":5987.1953},{"date":"2024-07-10","close":5977.8691},{"date":"2024-07-11","close":5996.521},{"date":"2024-07-12","close":5977.8691},{"date":"2024-07-15","close":6043.1504},{"date":"2024-07-16","close":5977.8691},{"date":"2024-07-17","close":6015.1729},{"date":"2024-07-18","close":5987.1953},{"date":"2024-07-19","close":5977.8691},{"date":"2024-07-22","close":5893.9365},{"date":"2024-07-23","close":5856.6333},{"date":"2024-07-24","close":5884.6108},{"date":"2024-07-25","close":5921.9141},{"date":"2024-07-26","close":5949.8921},{"date":"2024-07-29","close":5940.5659},{"date":"2024-07-30","close":5921.9141},{"date":"2024-07-31","close":5940.5659},{"date":"2024-08-01","close":5968.5435},{"date":"2024-08-02","close":5856.6333},{"date":"2024-08-05","close":5558.2065},{"date":"2024-08-06","close":5586.1836},{"date":"2024-08-07","close":5623.4873},{"date":"2024-08-08","close":5651.4648},{"date":"2024-08-09","close":5642.1392},{"date":"2024-08-12","close":5651.4648},{"date":"2024-08-13","close":5576.8574},{"date":"2024-08-14","close":5642.1392},{"date":"2024-08-16","close":5558.2065},{"date":"2024-08-19","close":5474.2734},{"date":"2024-08-20","close":5520.9028},{"date":"2024-08-21","close":5436.9702},{"date":"2024-08-22","close":5353.0371},{"date":"2024-08-23","close":5381.0146},{"date":"2024-08-26","close":5315.7344},{"date":"2024-08-27","close":5222.4756},{"date":"2024-08-28","close":5194.498},{"date":"2024-08-29","close":5175.8462},{"date":"2024-08-30","close":5203.8237},{"date":"2024-09-02","close":5213.1499},{"date":"2024-09-03","close":5175.8462},{"date":"2024-09-04","close":5063.9355},{"date":"2024-09-05","close":5082.5879},{"date":"2024-09-06","close":4858.7676},{"date":"2024-09-09","close":4924.0483},{"date":"2024-09-10","close":4914.7227},{"date":"2024-09-11","close":4905.397},{"date":"2024-09-12","close":4924.0483},{"date":"2024-09-13","close":4914.7227},{"date":"2024-09-19","close":4924.0483},{"date":"2024-09-20","close":4924.0483},{"date":"2024-09-23","close":4942.6997},{"date":"2024-09-24","close":4933.3745},{"date":"2024-09-25","close":5035.9585},{"date":"2024-09-26","close":5082.5879},{"date":"2024-09-27","close":5175.8462},{"date":"2024-09-30","close":5073.2617},{"date":"2024-10-02","close":5054.6104},{"date":"2024-10-04","close":5110.5654},{"date":"2024-10-07","close":5147.8687},{"date":"2024-10-08","close":5119.8911},{"date":"2024-10-10","close":5138.543},{"date":"2024-10-11","close":5147.8687},{"date":"2024-10-14","close":5185.1729},{"date":"2024-10-15","close":5278.4307},{"date":"2024-10-16","close":5231.8013},{"date":"2024-10-17","close":5399.6665},{"date":"2024-10-18","close":5539.5547},{"date":"2024-10-21","close":5502.251},{"date":"2024-10-22","close":5353.0371},{"date":"2024-10-23","close":5222.4756},{"date":"2024-10-24","close":5213.1499},{"date":"2024-10-25","close":5119.8911},{"date":"2024-10-28","close":5250.4531},{"date":"2024-10-29","close":5259.7788},{"date":"2024-10-30","close":5306.4087},{"date":"2024-10-31","close":5306.4087},{"date":"2024-11-01","close":5269.1045},{"date":"2024-11-04","close":5306.4087},{"date":"2024-11-05","close":5315.7344},{"date":"2024-11-06","close":5287.7563},{"date":"2024-11-07","close":5287.7563},{"date":"2024-11-08","close":5269.1045},{"date":"2024-11-11","close":5231.8013},{"date":"2024-11-12","close":5007.981},{"date":"2024-11-13","close":4905.397},{"date":"2024-11-14","close":4989.3296},{"date":"2024-11-15","close":5408.9927},{"date":"2024-11-18","close":5520.9028},{"date":"2024-11-19","close":5502.251},{"date":"2024-11-20","close":5530.229},{"date":"2024-11-21","close":5576.8574},{"date":"2024-11-22","close":5595.5093},{"date":"2024-11-25","close":5651.4648},{"date":"2024-11-26","close":5576.8574},{"date":"2024-11-27","close":5623.4873},{"date":"2024-11-28","close":5632.813},{"date":"2024-11-29","close":5651.4648},{"date":"2024-12-02","close":5754.0488},{"date":"2024-12-03","close":5716.7451},{"date":"2024-12-04","close":5716.7451},{"date":"2024-12-05","close":5735.3975},{"date":"2024-12-06","close":5735.3975},{"date":"2024-12-09","close":5436.9702},{"date":"2024-12-10","close":5642.1392},{"date":"2024-12-11","close":5782.0264},{"date":"2024-12-12","close":5791.3525},{"date":"2024-12-13","close":5828.6558},{"date":"2024-12-16","close":5819.3301},{"date":"2024-12-17","close":5800.6782},{"date":"2024-12-18","close":5707.4194},{"date":"2024-12-19","close":5688.7681},{"date":"2024-12-20","close":5688.7681},{"date":"2024-12-23","close":5679.4424},{"date":"2024-12-24","close":5670.1167},{"date":"2024-12-26","close":5651.4648},{"date":"2024-12-27","close":5728.3555},{"date":"2024-12-30","close":5747.5776},{"date":"2025-01-02","close":5737.9668},{"date":"2025-01-03","close":5795.6348},{"date":"2025-01-06","close":5805.2461},{"date":"2025-01-07","close":5795.6348},{"date":"2025-01-08","close":5680.2988},{"date":"2025-01-09","close":5766.8003},{"date":"2025-01-10","close":5795.6348},{"date":"2025-01-13","close":5805.2461},{"date":"2025-01-14","close":5651.4644},{"date":"2025-01-15","close":5709.1328},{"date":"2025-01-16","close":5786.0229},{"date":"2025-01-17","close":5670.687},{"date":"2025-01-20","close":5641.853},{"date":"2025-01-21","close":5622.6304},{"date":"2025-01-22","close":5622.6304},{"date":"2025-01-23","close":5959.0273},{"date":"2025-01-24","close":6228.1445},{"date":"2025-01-31","close":6208.9219},{"date":"2025-02-03","close":6180.0879},{"date":"2025-02-04","close":6247.3677},{"date":"2025-02-05","close":6266.5903},{"date":"2025-02-06","close":6295.4238},{"date":"2025-02-07","close":6391.5376},{"date":"2025-02-10","close":6429.9824},{"date":"2025-02-11","close":6429.9824},{"date":"2025-02-12","close":6420.3711},{"date":"2025-02-13","close":6410.7598},{"date":"2025-02-14","close":6439.5938},{"date":"2025-02-17","close":6478.0396},{"date":"2025-02-18","close":6535.7075},{"date":"2025-02-19","close":6756.7681},{"date":"2025-02-20","close":6920.1611},{"date":"2025-02-21","close":6843.27},{"date":"2025-02-24","close":6641.4321},{"date":"2025-02-25","close":6478.0396},{"date":"2025-02-26","close":6670.2661},{"date":"2025-02-27","close":6727.9341},{"date":"2025-02-28","close":6622.2095},{"date":"2025-03-04","close":6804.8247},{"date":"2025-03-05","close":6756.7681},{"date":"2025-03-06","close":6795.2134},{"date":"2025-03-07","close":6795.2134},{"date":"2025-03-10","close":6795.2134},{"date":"2025-03-11","close":6679.877},{"date":"2025-03-12","close":6670.2661},{"date":"2025-03-13","close":6612.5981},{"date":"2025-03-14","close":6554.9297},{"date":"2025-03-17","close":6670.2661},{"date":"2025-03-18","close":6718.3228},{"date":"2025-03-19","close":6670.2661},{"date":"2025-03-20","close":6660.6548},{"date":"2025-03-21","close":6631.8208},{"date":"2025-03-24","close":6651.0435},{"date":"2025-03-25","close":6554.9297},{"date":"2025-03-26","close":6160.8652},{"date":"2025-03-27","close":6141.6431},{"date":"2025-03-28","close":5987.8613},{"date":"2025-03-31","close":5718.7441},{"date":"2025-04-01","close":5910.9707},{"date":"2025-04-02","close":5805.2461},{"date":"2025-04-03","close":5747.5776},{"date":"2025-04-04","close":5959.0273},{"date":"2025-04-07","close":5497.6831},{"date":"2025-04-08","close":5536.1284},{"date":"2025-04-09","close":5411.1812},{"date":"2025-04-10","close":5661.0757},{"date":"2025-04-11","close":5641.853},{"date":"2025-04-14","close":5709.1328},{"date":"2025-04-15","close":5728.3555},{"date":"2025-04-16","close":5651.4644},{"date":"2025-04-17","close":5641.853},{"date":"2025-04-18","close":5814.8574},{"date":"2025-04-21","close":5968.6387},{"date":"2025-04-22","close":5959.0273},{"date":"2025-04-23","close":5987.8613},{"date":"2025-04-24","close":5824.4688},{"date":"2025-04-25","close":5920.582},{"date":"2025-04-28","close":6045.5293},{"date":"2025-04-29","close":6055.1406},{"date":"2025-04-30","close":5949.416},{"date":"2025-05-02","close":5843.6914},{"date":"2025-05-07","close":5843.6914},{"date":"2025-05-08","close":5987.8613},{"date":"2025-05-09","close":5978.25},{"date":"2025-05-12","close":5872.5254},{"date":"2025-05-13","close":5795.6348},{"date":"2025-05-14","close":5853.3027},{"date":"2025-05-15","close":5834.0801},{"date":"2025-05-16","close":6045.5293},{"date":"2025-05-19","close":6122.4199},{"date":"2025-05-20","close":6122.4199},{"date":"2025-05-21","close":6180.0879},{"date":"2025-05-22","close":6141.6431},{"date":"2025-05-23","close":6103.1973},{"date":"2025-05-26","close":6035.918},{"date":"2025-05-27","close":6016.6948},{"date":"2025-05-28","close":6064.752},{"date":"2025-05-29","close":6103.1973},{"date":"2025-05-30","close":6141.6431},{"date":"2025-06-02","close":6372.3149},{"date":"2025-06-04","close":6324.2578},{"date":"2025-06-05","close":6295.4238},{"date":"2025-06-09","close":6439.5938},{"date":"2025-06-10","close":6439.5938},{"date":"2025-06-11","close":6439.5938},{"date":"2025-06-12","close":6458.8164},{"date":"2025-06-13","close":6247.3677},{"date":"2025-06-16","close":6439.5938},{"date":"2025-06-17","close":6497.2622},{"date":"2025-06-18","close":6487.6509},{"date":"2025-06-19","close":6545.3184},{"date":"2025-06-20","close":6574.1523},{"date":"2025-06-23","close":6920.1611},{"date":"2025-06-24","close":7400.7275},{"date":"2025-06-25","close":7592.9546},{"date":"2025-06-26","close":9755.5049},{"date":"2025-06-27","close":12677.3506},{"date":"2025-06-30","close":16473.8262},{"date":"2025-07-01","close":15762.5879},{"date":"2025-07-02","close":17761.7441},{"date":"2025-07-03","close":17540.6855},{"date":"2025-07-04","close":17213.9004},{"date":"2025-07-07","close":15185.9092},{"date":"2025-07-08","close":15781.8105},{"date":"2025-07-09","close":16541.1055},{"date":"2025-07-10","close":17627.1875},{"date":"2025-07-11","close":17579.1289},{"date":"2025-07-14","close":18415.3164},{"date":"2025-07-15","close":17752.1348},{"date":"2025-07-16","close":16723.7207},{"date":"2025-07-17","close":17050.5059},{"date":"2025-07-18","close":18357.6484},{"date":"2025-07-21","close":19107.332},{"date":"2025-07-22","close":18972.7754},{"date":"2025-07-23","close":18348.0371},{"date":"2025-07-24","close":17310.0137},{"date":"2025-07-25","close":18405.7051},{"date":"2025-07-28","close":16579.5508},{"date":"2025-07-29","close":16867.8906},{"date":"2025-07-30","close":15483.8594},{"date":"2025-07-31","close":17079.3398},{"date":"2025-08-01","close":16031.7051},{"date":"2025-08-04","close":17973.1934},{"date":"2025-08-05","close":17367.6797},{"date":"2025-08-06","close":16694.8867},{"date":"2025-08-07","close":16569.9414},{"date":"2025-08-08","close":16416.1582},{"date":"2025-08-11","close":16416.1582},{"date":"2025-08-12","close":15964.4258},{"date":"2025-08-13","close":15993.2598},{"date":"2025-08-14","close":15070.5723},{"date":"2025-08-18","close":19559.0645},{"date":"2025-08-19","close":19020.8301},{"date":"2025-08-20","close":18645.9883},{"date":"2025-08-21","close":17780.9688},{"date":"2025-08-22","close":17579.1289},{"date":"2025-08-25","close":21096.8789},{"date":"2025-08-26","close":20279.916},{"date":"2025-08-27","close":20087.6875},{"date":"2025-08-28","close":19703.2344},{"date":"2025-08-29","close":19607.123},{"date":"2025-09-01","close":19453.3535},{"date":"2025-09-02","close":20087.6875},{"date":"2025-09-03","close":19655.1797},{"date":"2025-09-04","close":20520.1973},{"date":"2025-09-05","close":21000.7656},{"date":"2025-09-08","close":21481.332},{"date":"2025-09-09","close":21529.3887},{"date":"2025-09-10","close":21000.7656},{"date":"2025-09-11","close":19318.7812},{"date":"2025-09-12","close":19462.9531},{"date":"2025-09-15","close":18261.5352},{"date":"2025-09-16","close":17905.916},{"date":"2025-09-17","close":17934.75},{"date":"2025-09-18","close":18348.0371},{"date":"2025-09-19","close":19400.0},{"date":"2025-09-22","close":19414.8945},{"date":"2025-09-23","close":18655.5996},{"date":"2025-09-24","close":18472.9863},{"date":"2025-09-25","close":19751.293},{"date":"2025-09-26","close":19222.6699},{"date":"2025-09-29","close":20285.2285},{"date":"2025-09-30","close":20478.4199},{"date":"2025-10-01","close":23955.8887},{"date":"2025-10-02","close":23955.8887},{"date":"2025-10-10","close":22458.6445},{"date":"2025-10-13","close":24438.8691},{"date":"2025-10-14","close":23859.293},{"date":"2025-10-15","close":24342.2734},{"date":"2025-10-16","close":21299.4902},{"date":"2025-10-17","close":20816.5078},{"date":"2025-10-20","close":21347.7871},{"date":"2025-10-21","close":20864.8066},{"date":"2025-10-22","close":20430.123},{"date":"2025-10-23","close":20864.8066},{"date":"2025-10-24","close":21637.5762},{"date":"2025-10-27","close":20381.8242},{"date":"2025-10-28","close":21202.8926},{"date":"2025-10-29","close":20961.4023},{"date":"2025-10-30","close":20913.1035},{"date":"2025-10-31","close":21009.7012},{"date":"2025-11-03","close":21685.875},{"date":"2025-11-04","close":22313.75},{"date":"2025-11-05","close":21685.875},{"date":"2025-11-06","close":21685.875},{"date":"2025-11-07","close":21879.0684},{"date":"2025-11-10","close":23183.1172},{"date":"2025-11-11","close":22023.9629},{"date":"2025-11-12","close":21251.1914},{"date":"2025-11-13","close":22265.4531},{"date":"2025-11-14","close":23617.8008},{"date":"2025-11-17","close":16624.2266},{"date":"2025-11-18","close":15030.3877},{"date":"2025-11-19","close":15358.8154},{"date":"2025-11-20","close":16373.0771},{"date":"2025-11-21","close":15861.1162},{"date":"2025-11-24","close":15059.3672},{"date":"2025-11-25","close":14759.918},{"date":"2025-11-26","close":14547.4062},{"date":"2025-11-27","close":15165.623},{"date":"2025-11-28","close":15986.6914},{"date":"2025-12-01","close":16131.5859},{"date":"2025-12-02","close":16266.8213},{"date":"2025-12-03","close":16711.1641},{"date":"2025-12-04","close":16595.248},{"date":"2025-12-05","close":16034.9902},{"date":"2025-12-08","close":15629.2852},{"date":"2025-12-09","close":15552.0078},{"date":"2025-12-10","close":15252.5596},{"date":"2025-12-11","close":15696.9023},{"date":"2025-12-12","close":15638.9453},{"date":"2025-12-15","close":15561.668},{"date":"2025-12-16","close":15358.8154},{"date":"2025-12-17","close":15329.8369},{"date":"2025-12-18","close":15571.3271},{"date":"2025-12-19","close":15542.3486},{"date":"2025-12-22","close":15378.1348},{"date":"2025-12-23","close":15098.0059},{"date":"2025-12-24","close":14914.4727},{"date":"2025-12-26","close":14190.0},{"date":"2025-12-29","close":14470.0},{"date":"2025-12-30","close":14420.0},{"date":"2026-01-02","close":14200.0},{"date":"2026-01-05","close":15100.0},{"date":"2026-01-06","close":14480.0},{"date":"2026-01-07","close":14150.0},{"date":"2026-01-08","close":13620.0},{"date":"2026-01-09","close":14080.0},{"date":"2026-01-12","close":14360.0},{"date":"2026-01-13","close":14430.0},{"date":"2026-01-14","close":14380.0},{"date":"2026-01-15","close":14650.0},{"date":"2026-01-16","close":14410.0},{"date":"2026-01-19","close":14130.0},{"date":"2026-01-20","close":14150.0},{"date":"2026-01-21","close":13880.0},{"date":"2026-01-22","close":14440.0},{"date":"2026-01-23","close":14750.0},{"date":"2026-01-26","close":14700.0},{"date":"2026-01-27","close":14240.0},{"date":"2026-01-28","close":14270.0},{"date":"2026-01-29","close":15170.0},{"date":"2026-01-30","close":14700.0},{"date":"2026-02-02","close":13890.0},{"date":"2026-02-03","close":14560.0},{"date":"2026-02-04","close":15170.0},{"date":"2026-02-05","close":14900.0},{"date":"2026-02-06","close":14400.0},{"date":"2026-02-09","close":15540.0},{"date":"2026-02-10","close":15300.0},{"date":"2026-02-11","close":16250.0},{"date":"2026-02-12","close":15620.0},{"date":"2026-02-13","close":15230.0},{"date":"2026-02-19","close":15330.0},{"date":"2026-02-20","close":15550.0},{"date":"2026-02-23","close":15370.0},{"date":"2026-02-24","close":15290.0},{"date":"2026-02-25","close":15320.0},{"date":"2026-02-26","close":14460.0},{"date":"2026-02-27","close":13590.0},{"date":"2026-03-03","close":12980.0},{"date":"2026-03-04","close":10990.0},{"date":"2026-03-05","close":12000.0},{"date":"2026-03-06","close":12370.0},{"date":"2026-03-09","close":11250.0},{"date":"2026-03-10","close":11800.0},{"date":"2026-03-11","close":11960.0},{"date":"2026-03-12","close":11260.0},{"date":"2026-03-13","close":10940.0},{"date":"2026-03-16","close":10420.0},{"date":"2026-03-17","close":10790.0},{"date":"2026-03-18","close":10400.0},{"date":"2026-03-19","close":10230.0},{"date":"2026-03-20","close":10320.0},{"date":"2026-03-23","close":9547.3623},{"date":"2026-03-24","close":9971.9082},{"date":"2026-03-25","close":10001.5283},{"date":"2026-03-26","close":9971.9082},{"date":"2026-03-27","close":9912.6699},{"date":"2026-03-30","close":9330.1523},{"date":"2026-03-31","close":9112.9424},{"date":"2026-04-01","close":10070.6406},{"date":"2026-04-02","close":9389.3916},{"date":"2026-04-03","close":9500.0},{"date":"2026-04-06","close":9379.5176},{"date":"2026-04-07","close":9112.9424},{"date":"2026-04-08","close":9211.6738},{"date":"2026-04-09","close":9073.4492},{"date":"2026-04-10","close":9428.8838},{"date":"2026-04-13","close":9142.5615},{"date":"2026-04-14","close":9794.1914},{"date":"2026-04-15","close":9892.9229},{"date":"2026-04-16","close":10258.2305},{"date":"2026-04-17","close":10663.0312},{"date":"2026-04-20","close":12845.0029},{"date":"2026-04-21","close":13368.2812},{"date":"2026-04-22","close":13052.3398},{"date":"2026-04-23","close":12144.0078},{"date":"2026-04-24","close":12529.0615},{"date":"2026-04-27","close":12479.6953},{"date":"2026-04-28","close":12371.0908},{"date":"2026-04-29","close":16073.5322},{"date":"2026-04-30","close":16468.459},{"date":"2026-05-04","close":17969.1816},{"date":"2026-05-06","close":16794.2734},{"date":"2026-05-07","close":17228.6934},{"date":"2026-05-08","close":17169.4551},{"date":"2026-05-11","close":17390.0},{"date":"2026-05-12","close":17240.0},{"date":"2026-05-13","close":17010.0},{"date":"2026-05-14","close":17100.0},{"date":"2026-05-15","close":16480.0},{"date":"2026-05-18","close":15860.0},{"date":"2026-05-19","close":15420.0},{"date":"2026-05-20","close":14890.0},{"date":"2026-05-21","close":16300.0},{"date":"2026-05-22","close":18910.0},{"date":"2026-05-26","close":18410.0},{"date":"2026-05-27","close":18380.0},{"date":"2026-05-28","close":17600.0},{"date":"2026-05-29","close":17630.0},{"date":"2026-06-01","close":17530.0},{"date":"2026-06-02","close":16675.7949},{"date":"2026-06-04","close":17564.3809},{"date":"2026-06-05","close":17248.4395},{"date":"2026-06-08","close":16270.9951},{"date":"2026-06-09","close":16784.4004},{"date":"2026-06-10","close":16547.4453},{"date":"2026-06-11","close":17100.3418},{"date":"2026-06-12","close":17574.2539},{"date":"2026-06-15","close":18000.0},{"date":"2026-06-16","close":17750.0},{"date":"2026-06-17","close":18730.0},{"date":"2026-06-18","close":18150.0},{"date":"2026-06-19","close":17287.9316},{"date":"2026-06-22","close":17120.0},{"date":"2026-06-23","close":16260.0},{"date":"2026-06-24","close":18360.0},{"date":"2026-06-25","close":17420.0},{"date":"2026-06-26","close":16646.1758},{"date":"2026-06-29","close":17120.0},{"date":"2026-06-30","close":16620.0},{"date":"2026-07-01","close":17310.0},{"date":"2026-07-02","close":17790.0},{"date":"2026-07-03","close":20141.2812},{"date":"2026-07-06","close":21622.2578},{"date":"2026-07-07","close":21622.2578},{"date":"2026-07-08","close":19736.4805},{"date":"2026-07-09","close":18581.3184},{"date":"2026-07-10","close":19193.4551},{"date":"2026-07-13","close":18857.7676},{"date":"2026-07-14","close":19647.6211},{"date":"2026-07-15","close":19252.6953},{"date":"2026-07-16","close":18689.9238},{"date":"2026-07-20","close":18502.334},{"date":"2026-07-21","close":18818.2754},{"date":"2026-07-22","close":18383.8555},{"date":"2026-07-23","close":18887.3867},{"date":"2026-07-24","close":18650.4316},{"date":"2026-07-27","close":19094.7246},{"date":"2026-07-28","close":17287.9316},{"date":"2026-07-29","close":19321.8066},{"date":"2026-07-30","close":21720.9883},{"date":"2026-07-31","close":21671.623},{"date":"2026-08-03","close":21424.793},{"date":"2026-08-04","close":22609.5742},{"date":"2026-08-05","close":23350.0625},{"date":"2026-08-06","close":23201.9648},{"date":"2026-08-07","close":22510.8438},{"date":"2026-08-10","close":22560.209},{"date":"2026-08-11","close":22510.8438},{"date":"2026-08-12","close":21918.4531},{"date":"2026-08-13","close":22856.4043},{"date":"2026-08-14","close":22757.6719},{"date":"2026-08-18","close":16804.1465},{"date":"2026-08-19","close":16290.7422},{"date":"2026-08-20","close":18048.168},{"date":"2026-08-21","close":17919.8164},{"date":"2026-08-24","close":17603.875},{"date":"2026-08-25","close":17386.6641},{"date":"2026-08-26","close":17860.5762},{"date":"2026-08-27","close":17633.4941},{"date":"2026-08-28","close":17475.5234},{"date":"2026-08-31","close":17485.3965},{"date":"2026-09-01","close":17268.1855},{"date":"2026-09-02","close":16359.8535},{"date":"2026-09-03","close":15313.2969},{"date":"2026-09-04","close":15076.3408},{"date":"2026-09-07","close":15036.8486},{"date":"2026-09-08","close":14622.1748},{"date":"2026-09-09","close":14316.1064},{"date":"2026-09-10","close":14168.0088},{"date":"2026-09-11","close":13911.3057},{"date":"2026-09-14","close":13990.2918},{"date":"2026-09-15","close":14493.8234},{"date":"2026-09-16","close":13960.6721},{"date":"2026-09-17","close":14809.7654},{"date":"2026-09-18","close":15017.1023},{"date":"2026-09-21","close":16270.9949},{"date":"2026-09-22","close":15579.873},{"date":"2026-09-23","close":15540.3806},{"date":"2026-09-28","close":15639.1122},{"date":"2026-09-29","close":16000.0},{"date":"2026-09-30","close":15500.0},{"date":"2026-10-01","close":16030.0},{"date":"2026-10-02","close":15950.0},{"date":"2026-10-06","close":15100.0},{"date":"2026-10-07","close":15080.0},{"date":"2026-10-08","close":15020.0},{"date":"2026-10-12","close":14750.0},{"date":"2026-10-13","close":14940.0},{"date":"2026-10-14","close":15510.0},{"date":"2026-10-15","close":14660.0},{"date":"2026-10-16","close":14840.0},{"date":"2026-10-19","close":14490.0},{"date":"2026-10-20","close":13860.0},{"date":"2026-10-21","close":13920.0},{"date":"2026-10-22","close":13570.0},{"date":"2026-10-23","close":13840.0}],"chart_data":[{"date":"2024-10-24","open":5232,"high":5306,"low":5148,"close":5213,"volume":10943,"rsi_14":58.25,"sma_20":5573.0,"sma_60":5716.5,"sma_120":6211.83},{"date":"2024-10-25","open":5185,"high":5316,"low":5092,"close":5120,"volume":5913,"rsi_14":50.47,"sma_20":5583.0,"sma_60":5702.83,"sma_120":6199.17},{"date":"2024-10-28","open":5129,"high":5316,"low":5111,"close":5250,"volume":3319,"rsi_14":54.7,"sma_20":5594.5,"sma_60":5690.83,"sma_120":6188.17},{"date":"2024-10-29","open":5250,"high":5297,"low":5194,"close":5260,"volume":1246,"rsi_14":56.52,"sma_20":5604.0,"sma_60":5678.5,"sma_120":6177.42},{"date":"2024-10-30","open":5269,"high":5334,"low":5260,"close":5306,"volume":8714,"rsi_14":57.63,"sma_20":5611.0,"sma_60":5667.17,"sma_120":6167.25},{"date":"2024-10-31","open":5316,"high":5316,"low":5232,"close":5306,"volume":3780,"rsi_14":57.26,"sma_20":5623.5,"sma_60":5656.17,"sma_120":6157.17},{"date":"2024-11-01","open":5288,"high":5325,"low":5250,"close":5269,"volume":6289,"rsi_14":53.85,"sma_20":5635.0,"sma_60":5644.17,"sma_120":6146.25},{"date":"2024-11-04","open":5250,"high":5325,"low":5222,"close":5306,"volume":5791,"rsi_14":51.35,"sma_20":5645.5,"sma_60":5632.33,"sma_120":6135.92},{"date":"2024-11-05","open":5306,"high":5334,"low":5269,"close":5316,"volume":4029,"rsi_14":54.21,"sma_20":5654.5,"sma_60":5622.67,"sma_120":6125.5},{"date":"2024-11-06","open":5278,"high":5334,"low":5269,"close":5288,"volume":2800,"rsi_14":43.48,"sma_20":5663.5,"sma_60":5617.83,"sma_120":6114.25},{"date":"2024-11-07","open":5288,"high":5334,"low":5222,"close":5288,"volume":4389,"rsi_14":32.47,"sma_20":5671.5,"sma_60":5612.5,"sma_120":6103.33},{"date":"2024-11-08","open":5185,"high":5288,"low":5185,"close":5269,"volume":8387,"rsi_14":33.33,"sma_20":5678.0,"sma_60":5606.17,"sma_120":6091.75},{"date":"2024-11-11","open":5269,"high":5288,"low":5055,"close":5232,"volume":11439,"rsi_14":39.68,"sma_20":5680.5,"sma_60":5598.67,"sma_120":6080.08},{"date":"2024-11-12","open":5222,"high":5222,"low":5008,"close":5008,"volume":8716,"rsi_14":34.25,"sma_20":5666.0,"sma_60":5587.33,"sma_120":6066.0},{"date":"2024-11-13","open":5008,"high":5129,"low":4905,"close":4905,"volume":7596,"rsi_14":30.12,"sma_20":5648.5,"sma_60":5574.0,"sma_120":6051.75},{"date":"2024-11-14","open":4905,"high":5120,"low":4859,"close":4989,"volume":7475,"rsi_14":41.46,"sma_20":5626.5,"sma_60":5563.5,"sma_120":6038.75},{"date":"2024-11-15","open":5027,"high":5428,"low":5027,"close":5409,"volume":38499,"rsi_14":57.52,"sma_20":5619.5,"sma_60":5559.33,"sma_120":6030.33},{"date":"2024-11-18","open":5400,"high":5577,"low":5344,"close":5521,"volume":12562,"rsi_14":61.29,"sma_20":5620.5,"sma_60":5558.67,"sma_120":6022.0},{"date":"2024-11-19","open":5549,"high":5586,"low":5484,"close":5502,"volume":12996,"rsi_14":58.68,"sma_20":5628.5,"sma_60":5559.17,"sma_120":6013.92},{"date":"2024-11-20","open":5596,"high":5605,"low":5512,"close":5530,"volume":8224,"rsi_14":59.68,"sma_20":5645.0,"sma_60":5559.33,"sma_120":6006.42},{"date":"2024-11-21","open":5530,"high":5605,"low":5502,"close":5577,"volume":10706,"rsi_14":63.2,"sma_20":5664.5,"sma_60":5561.83,"sma_120":5999.25},{"date":"2024-11-22","open":5521,"high":5596,"low":5521,"close":5596,"volume":3442,"rsi_14":62.6,"sma_20":5690.0,"sma_60":5566.17,"sma_120":5992.25},{"date":"2024-11-25","open":5596,"high":5661,"low":5596,"close":5651,"volume":5785,"rsi_14":64.06,"sma_20":5711.5,"sma_60":5571.0,"sma_120":5986.25},{"date":"2024-11-26","open":5651,"high":5670,"low":5549,"close":5577,"volume":4005,"rsi_14":61.65,"sma_20":5728.5,"sma_60":5575.67,"sma_120":5980.5},{"date":"2024-11-27","open":5577,"high":5633,"low":5484,"close":5623,"volume":4390,"rsi_14":63.04,"sma_20":5745.5,"sma_60":5582.83,"sma_120":5975.33},{"date":"2024-11-28","open":5586,"high":5782,"low":5577,"close":5633,"volume":14015,"rsi_14":64.23,"sma_20":5763.0,"sma_60":5590.67,"sma_120":5969.58},{"date":"2024-11-29","open":5689,"high":5717,"low":5596,"close":5651,"volume":12667,"rsi_14":66.67,"sma_20":5783.5,"sma_60":5599.17,"sma_120":5964.0},{"date":"2024-12-02","open":5651,"high":5763,"low":5633,"close":5754,"volume":16795,"rsi_14":82.79,"sma_20":5807.5,"sma_60":5609.0,"sma_120":5959.75},{"date":"2024-12-03","open":5754,"high":5791,"low":5642,"close":5717,"volume":13048,"rsi_14":87.83,"sma_20":5829.0,"sma_60":5618.0,"sma_120":5954.0},{"date":"2024-12-04","open":5661,"high":5791,"low":5651,"close":5717,"volume":9843,"rsi_14":86.79,"sma_20":5852.0,"sma_60":5627.67,"sma_120":5949.42},{"date":"2024-12-05","open":5754,"high":5829,"low":5689,"close":5735,"volume":7727,"rsi_14":77.78,"sma_20":5876.0,"sma_60":5639.67,"sma_120":5945.83},{"date":"2024-12-06","open":5735,"high":5782,"low":5651,"close":5735,"volume":3859,"rsi_14":72.55,"sma_20":5901.0,"sma_60":5651.33,"sma_120":5941.75},{"date":"2024-12-09","open":5670,"high":5689,"low":5278,"close":5437,"volume":7329,"rsi_14":45.68,"sma_20":5912.0,"sma_60":5661.67,"sma_120":5934.67},{"date":"2024-12-10","open":5390,"high":5782,"low":5390,"close":5642,"volume":10666,"rsi_14":56.0,"sma_20":5946.0,"sma_60":5674.5,"sma_120":5927.42},{"date":"2024-12-11","open":5642,"high":5791,"low":5605,"close":5782,"volume":9621,"rsi_14":60.0,"sma_20":5993.0,"sma_60":5690.0,"sma_120":5921.75},{"date":"2024-12-12","open":5791,"high":5931,"low":5782,"close":5791,"volume":10007,"rsi_14":59.63,"sma_20":6036.0,"sma_60":5705.83,"sma_120":5916.75},{"date":"2024-12-13","open":5866,"high":5875,"low":5773,"close":5829,"volume":5484,"rsi_14":58.88,"sma_20":6058.5,"sma_60":5722.0,"sma_120":5912.83},{"date":"2024-12-16","open":5875,"high":5875,"low":5801,"close":5819,"volume":2184,"rsi_14":63.0,"sma_20":6074.5,"sma_60":5738.17,"sma_120":5908.67},{"date":"2024-12-17","open":5866,"high":5866,"low":5773,"close":5801,"volume":4297,"rsi_14":59.79,"sma_20":6090.5,"sma_60":5753.83,"sma_120":5904.42},{"date":"2024-12-18","open":5782,"high":5810,"low":5698,"close":5707,"volume":3386,"rsi_14":53.77,"sma_20":6100.0,"sma_60":5767.83,"sma_120":5899.83},{"date":"2024-12-19","open":5689,"high":5707,"low":5642,"close":5689,"volume":12404,"rsi_14":51.89,"sma_20":6106.0,"sma_60":5781.17,"sma_120":5895.58},{"date":"2024-12-20","open":5679,"high":5735,"low":5642,"close":5689,"volume":2178,"rsi_14":46.32,"sma_20":6111.0,"sma_60":5794.67,"sma_120":5891.25},{"date":"2024-12-23","open":5689,"high":5689,"low":5642,"close":5679,"volume":1151,"rsi_14":47.83,"sma_20":6112.5,"sma_60":5806.17,"sma_120":5887.08},{"date":"2024-12-24","open":5689,"high":5782,"low":5633,"close":5670,"volume":6811,"rsi_14":47.31,"sma_20":6117.5,"sma_60":5816.67,"sma_120":5882.42},{"date":"2024-12-26","open":5633,"high":5661,"low":5633,"close":5651,"volume":3666,"rsi_14":45.16,"sma_20":6119.0,"sma_60":5825.17,"sma_120":5878.25},{"date":"2024-12-27","open":5757,"high":5805,"low":5680,"close":5728,"volume":5052,"rsi_14":40.78,"sma_20":6115.0,"sma_60":5833.83,"sma_120":5873.33},{"date":"2024-12-30","open":5661,"high":5815,"low":5661,"close":5748,"volume":2095,"rsi_14":60.27,"sma_20":6111.0,"sma_60":5843.17,"sma_120":5869.67},{"date":"2025-01-02","open":5748,"high":5757,"low":5719,"close":5738,"volume":3977,"rsi_14":42.31,"sma_20":6101.0,"sma_60":5851.33,"sma_120":5865.92},{"date":"2025-01-03","open":5738,"high":5805,"low":5738,"close":5796,"volume":2138,"rsi_14":30.23,"sma_20":6096.0,"sma_60":5859.83,"sma_120":5862.75},{"date":"2025-01-06","open":5796,"high":5853,"low":5796,"close":5805,"volume":5269,"rsi_14":30.23,"sma_20":6091.5,"sma_60":5869.0,"sma_120":5859.58},{"date":"2025-01-07","open":5805,"high":5805,"low":5748,"close":5796,"volume":6359,"rsi_14":22.5,"sma_20":6085.5,"sma_60":5877.67,"sma_120":5856.33},{"date":"2025-01-08","open":5786,"high":5786,"low":5671,"close":5680,"volume":8005,"rsi_14":17.65,"sma_20":6073.5,"sma_60":5884.17,"sma_120":5852.17},{"date":"2025-01-09","open":5748,"high":5767,"low":5680,"close":5767,"volume":5395,"rsi_14":31.03,"sma_20":6082.0,"sma_60":5891.5,"sma_120":5848.58},{"date":"2025-01-10","open":5786,"high":5815,"low":5776,"close":5796,"volume":3548,"rsi_14":41.18,"sma_20":6081.0,"sma_60":5897.67,"sma_120":5845.42},{"date":"2025-01-13","open":5824,"high":5824,"low":5767,"close":5805,"volume":3725,"rsi_14":44.0,"sma_20":6073.0,"sma_60":5904.83,"sma_120":5841.75},{"date":"2025-01-14","open":5805,"high":5805,"low":5651,"close":5651,"volume":5580,"rsi_14":33.33,"sma_20":6056.5,"sma_60":5906.33,"sma_120":5837.33},{"date":"2025-01-15","open":5690,"high":5719,"low":5661,"close":5709,"volume":4157,"rsi_14":39.44,"sma_20":6041.0,"sma_60":5906.33,"sma_120":5833.08},{"date":"2025-01-16","open":5700,"high":5805,"low":5700,"close":5786,"volume":5237,"rsi_14":46.15,"sma_20":6030.0,"sma_60":5908.33,"sma_120":5829.75},{"date":"2025-01-17","open":5786,"high":5805,"low":5651,"close":5671,"volume":9376,"rsi_14":40.91,"sma_20":6014.0,"sma_60":5911.0,"sma_120":5825.5},{"date":"2025-01-20","open":5671,"high":5709,"low":5603,"close":5642,"volume":8471,"rsi_14":44.44,"sma_20":6001.5,"sma_60":5915.5,"sma_120":5821.75},{"date":"2025-01-21","open":5680,"high":5680,"low":5623,"close":5623,"volume":2509,"rsi_14":41.98,"sma_20":5989.0,"sma_60":5919.83,"sma_120":5818.17},{"date":"2025-01-22","open":5642,"high":5690,"low":5575,"close":5623,"volume":4036,"rsi_14":42.5,"sma_20":5976.5,"sma_60":5925.83,"sma_120":5814.33},{"date":"2025-01-23","open":6055,"high":6286,"low":5911,"close":5959,"volume":161321,"rsi_14":57.8,"sma_20":5982.0,"sma_60":5935.33,"sma_120":5813.08},{"date":"2025-01-24","open":6055,"high":6257,"low":6017,"close":6228,"volume":69897,"rsi_14":66.18,"sma_20":6002.0,"sma_60":5949.33,"sma_120":5813.92},{"date":"2025-01-31","open":6228,"high":6247,"low":6074,"close":6209,"volume":16345,"rsi_14":65.69,"sma_20":6022.0,"sma_60":5962.17,"sma_120":5814.67},{"date":"2025-02-03","open":6151,"high":6190,"low":6046,"close":6180,"volume":17422,"rsi_14":70.31,"sma_20":6045.5,"sma_60":5974.5,"sma_120":5815.33},{"date":"2025-02-04","open":6180,"high":6247,"low":6122,"close":6247,"volume":19112,"rsi_14":69.84,"sma_20":6071.5,"sma_60":5988.67,"sma_120":5816.42},{"date":"2025-02-05","open":6247,"high":6305,"low":6161,"close":6267,"volume":13121,"rsi_14":69.6,"sma_20":6099.0,"sma_60":6002.5,"sma_120":5817.42},{"date":"2025-02-06","open":6267,"high":6401,"low":6257,"close":6295,"volume":15286,"rsi_14":70.08,"sma_20":6125.0,"sma_60":6016.67,"sma_120":5819.67},{"date":"2025-02-07","open":6295,"high":6392,"low":6295,"close":6392,"volume":23075,"rsi_14":81.82,"sma_20":6155.5,"sma_60":6033.0,"sma_120":5825.42},{"date":"2025-02-10","open":6363,"high":6459,"low":6334,"close":6430,"volume":26803,"rsi_14":81.51,"sma_20":6188.5,"sma_60":6050.0,"sma_120":5831.25},{"date":"2025-02-11","open":6430,"high":6459,"low":6372,"close":6430,"volume":19960,"rsi_14":80.18,"sma_20":6227.5,"sma_60":6067.33,"sma_120":5836.75},{"date":"2025-02-12","open":6430,"high":6468,"low":6334,"close":6420,"volume":17387,"rsi_14":89.0,"sma_20":6261.5,"sma_60":6085.17,"sma_120":5841.92},{"date":"2025-02-13","open":6420,"high":6449,"low":6363,"close":6411,"volume":14209,"rsi_14":90.82,"sma_20":6293.5,"sma_60":6106.83,"sma_120":5847.08},{"date":"2025-02-14","open":6411,"high":6440,"low":6334,"close":6440,"volume":29820,"rsi_14":92.93,"sma_20":6326.5,"sma_60":6130.83,"sma_120":5852.42},{"date":"2025-02-17","open":6392,"high":6488,"low":6363,"close":6478,"volume":16714,"rsi_14":93.2,"sma_20":6369.5,"sma_60":6154.0,"sma_120":5858.75},{"date":"2025-02-18","open":6353,"high":6536,"low":6353,"close":6536,"volume":69876,"rsi_14":90.54,"sma_20":6412.5,"sma_60":6170.67,"sma_120":5865.0},{"date":"2025-02-19","open":6526,"high":6824,"low":6526,"close":6757,"volume":112202,"rsi_14":89.86,"sma_20":6463.0,"sma_60":6189.17,"sma_120":5873.92},{"date":"2025-02-20","open":6738,"high":6930,"low":6738,"close":6920,"volume":52195,"rsi_14":94.05,"sma_20":6528.0,"sma_60":6210.83,"sma_120":5885.0},{"date":"2025-02-21","open":6939,"high":7064,"low":6776,"close":6843,"volume":80216,"rsi_14":88.76,"sma_20":6590.5,"sma_60":6230.67,"sma_120":5895.0},{"date":"2025-02-24","open":6824,"high":6824,"low":6536,"close":6641,"volume":30262,"rsi_14":69.9,"sma_20":6643.5,"sma_60":6246.17,"sma_120":5904.0},{"date":"2025-02-25","open":6555,"high":6622,"low":6440,"close":6478,"volume":23377,"rsi_14":59.32,"sma_20":6688.0,"sma_60":6258.5,"sma_120":5912.33},{"date":"2025-02-26","open":6468,"high":6670,"low":6449,"close":6670,"volume":12958,"rsi_14":64.44,"sma_20":6725.0,"sma_60":6273.17,"sma_120":5922.08},{"date":"2025-02-27","open":6680,"high":6776,"low":6632,"close":6728,"volume":20128,"rsi_14":63.36,"sma_20":6751.0,"sma_60":6290.17,"sma_120":5932.92},{"date":"2025-02-28","open":6661,"high":6718,"low":6545,"close":6622,"volume":18954,"rsi_14":57.25,"sma_20":6772.5,"sma_60":6304.5,"sma_120":5943.67},{"date":"2025-03-04","open":6622,"high":6834,"low":6516,"close":6805,"volume":43846,"rsi_14":62.42,"sma_20":6805.0,"sma_60":6321.83,"sma_120":5956.25},{"date":"2025-03-05","open":6738,"high":6891,"low":6718,"close":6757,"volume":25137,"rsi_14":60.87,"sma_20":6831.5,"sma_60":6338.0,"sma_120":5968.58},{"date":"2025-03-06","open":6757,"high":6824,"low":6728,"close":6795,"volume":15939,"rsi_14":62.2,"sma_20":6859.0,"sma_60":6353.0,"sma_120":5981.0},{"date":"2025-03-07","open":6757,"high":6853,"low":6699,"close":6795,"volume":15377,"rsi_14":61.49,"sma_20":6885.0,"sma_60":6368.67,"sma_120":5993.33},{"date":"2025-03-10","open":6757,"high":6834,"low":6670,"close":6795,"volume":17978,"rsi_14":60.51,"sma_20":6906.0,"sma_60":6384.33,"sma_120":6006.0},{"date":"2025-03-11","open":6728,"high":6814,"low":6584,"close":6680,"volume":17560,"rsi_14":54.6,"sma_20":6919.0,"sma_60":6397.67,"sma_120":6018.67},{"date":"2025-03-12","open":6632,"high":6728,"low":6593,"close":6670,"volume":19077,"rsi_14":46.81,"sma_20":6931.5,"sma_60":6410.83,"sma_120":6031.08},{"date":"2025-03-13","open":6632,"high":6718,"low":6584,"close":6613,"volume":6268,"rsi_14":37.69,"sma_20":6941.5,"sma_60":6428.33,"sma_120":6045.0},{"date":"2025-03-14","open":6603,"high":6689,"low":6545,"close":6555,"volume":15093,"rsi_14":38.28,"sma_20":6949.0,"sma_60":6441.17,"sma_120":6057.83},{"date":"2025-03-17","open":6632,"high":6939,"low":6584,"close":6670,"volume":44355,"rsi_14":51.26,"sma_20":6961.0,"sma_60":6453.5,"sma_120":6071.75},{"date":"2025-03-18","open":6680,"high":6795,"low":6680,"close":6718,"volume":32734,"rsi_14":61.68,"sma_20":6973.5,"sma_60":6466.5,"sma_120":6086.17},{"date":"2025-03-19","open":6747,"high":6776,"low":6632,"close":6670,"volume":21926,"rsi_14":50.0,"sma_20":6980.5,"sma_60":6478.0,"sma_120":6100.0},{"date":"2025-03-20","open":6641,"high":6709,"low":6565,"close":6661,"volume":39701,"rsi_14":45.98,"sma_20":6975.5,"sma_60":6489.5,"sma_120":6113.83},{"date":"2025-03-21","open":6593,"high":6814,"low":6593,"close":6632,"volume":64977,"rsi_14":50.63,"sma_20":6960.5,"sma_60":6500.83,"sma_120":6127.33},{"date":"2025-03-24","open":6632,"high":6757,"low":6593,"close":6651,"volume":87547,"rsi_14":37.1,"sma_20":6950.5,"sma_60":6514.17,"sma_120":6141.0},{"date":"2025-03-25","open":6603,"high":6622,"low":6507,"close":6555,"volume":3942,"rsi_14":34.33,"sma_20":6946.0,"sma_60":6526.17,"sma_120":6153.67},{"date":"2025-03-26","open":6545,"high":6545,"low":6122,"close":6161,"volume":41822,"rsi_14":18.27,"sma_20":6929.5,"sma_60":6531.33,"sma_120":6163.0},{"date":"2025-03-27","open":6199,"high":6209,"low":6055,"close":6142,"volume":4255,"rsi_14":17.92,"sma_20":6902.0,"sma_60":6536.33,"sma_120":6171.25},{"date":"2025-03-28","open":6142,"high":6142,"low":5959,"close":5988,"volume":2325,"rsi_14":15.57,"sma_20":6863.5,"sma_60":6538.83,"sma_120":6177.75},{"date":"2025-03-31","open":5863,"high":5959,"low":5700,"close":5719,"volume":15792,"rsi_14":13.77,"sma_20":6816.5,"sma_60":6537.0,"sma_120":6181.08},{"date":"2025-04-01","open":5719,"high":5911,"low":5671,"close":5911,"volume":7024,"rsi_14":24.84,"sma_20":6770.0,"sma_60":6540.17,"sma_120":6187.0},{"date":"2025-04-02","open":5863,"high":5988,"low":5805,"close":5805,"volume":6149,"rsi_14":24.07,"sma_20":6720.5,"sma_60":6541.17,"sma_120":6192.17},{"date":"2025-04-03","open":5805,"high":5805,"low":5671,"close":5748,"volume":5944,"rsi_14":24.07,"sma_20":6666.0,"sma_60":6541.33,"sma_120":6196.33},{"date":"2025-04-04","open":5738,"high":5959,"low":5584,"close":5959,"volume":7609,"rsi_14":28.49,"sma_20":6622.5,"sma_60":6544.17,"sma_120":6202.0},{"date":"2025-04-07","open":5949,"high":5949,"low":5488,"close":5498,"volume":20624,"rsi_14":20.47,"sma_20":6555.0,"sma_60":6538.83,"sma_120":6203.92},{"date":"2025-04-08","open":5498,"high":5748,"low":5478,"close":5536,"volume":9692,"rsi_14":22.43,"sma_20":6495.5,"sma_60":6534.33,"sma_120":6206.0},{"date":"2025-04-09","open":5546,"high":5642,"low":5354,"close":5411,"volume":19844,"rsi_14":21.24,"sma_20":6430.0,"sma_60":6529.67,"sma_120":6206.92},{"date":"2025-04-10","open":5575,"high":5671,"low":5469,"close":5661,"volume":10606,"rsi_14":29.72,"sma_20":6380.5,"sma_60":6527.83,"sma_120":6209.67},{"date":"2025-04-11","open":5651,"high":5680,"low":5507,"close":5642,"volume":7360,"rsi_14":28.92,"sma_20":6333.0,"sma_60":6525.17,"sma_120":6211.42},{"date":"2025-04-14","open":5680,"high":5709,"low":5546,"close":5709,"volume":6137,"rsi_14":32.11,"sma_20":6283.0,"sma_60":6523.5,"sma_120":6214.17},{"date":"2025-04-15","open":5719,"high":5767,"low":5661,"close":5728,"volume":6448,"rsi_14":39.13,"sma_20":6231.5,"sma_60":6524.83,"sma_120":6215.58},{"date":"2025-04-16","open":5796,"high":5796,"low":5594,"close":5651,"volume":6090,"rsi_14":38.03,"sma_20":6178.5,"sma_60":6523.83,"sma_120":6215.08},{"date":"2025-04-17","open":5651,"high":5700,"low":5594,"close":5642,"volume":5533,"rsi_14":40.91,"sma_20":6125.5,"sma_60":6521.33,"sma_120":6214.83},{"date":"2025-04-18","open":5719,"high":5815,"low":5661,"close":5815,"volume":13386,"rsi_14":52.66,"sma_20":6083.0,"sma_60":6523.83,"sma_120":6217.42},{"date":"2025-04-21","open":5844,"high":6238,"low":5632,"close":5969,"volume":76676,"rsi_14":51.63,"sma_20":6047.5,"sma_60":6529.5,"sma_120":6222.5},{"date":"2025-04-22","open":6026,"high":6219,"low":5834,"close":5959,"volume":30115,"rsi_14":54.6,"sma_20":6016.5,"sma_60":6535.33,"sma_120":6227.58},{"date":"2025-04-23","open":5959,"high":5988,"low":5882,"close":5988,"volume":7202,"rsi_14":57.31,"sma_20":6007.5,"sma_60":6541.67,"sma_120":6233.75},{"date":"2025-04-24","open":5997,"high":5997,"low":5815,"close":5824,"volume":6935,"rsi_14":45.78,"sma_20":5991.0,"sma_60":6539.33,"sma_120":6237.33},{"date":"2025-04-25","open":5882,"high":5978,"low":5824,"close":5921,"volume":6197,"rsi_14":67.19,"sma_20":5987.5,"sma_60":6534.0,"sma_120":6241.67},{"date":"2025-04-28","open":5815,"high":6113,"low":5805,"close":6046,"volume":37720,"rsi_14":69.34,"sma_20":6004.5,"sma_60":6531.17,"sma_120":6246.67},{"date":"2025-04-29","open":6046,"high":6113,"low":5959,"close":6055,"volume":10431,"rsi_14":76.8,"sma_20":6012.0,"sma_60":6529.0,"sma_120":6251.75},{"date":"2025-04-30","open":5978,"high":6046,"low":5863,"close":5949,"volume":7766,"rsi_14":63.64,"sma_20":6019.5,"sma_60":6523.83,"sma_120":6256.25},{"date":"2025-05-02","open":5949,"high":5949,"low":5834,"close":5844,"volume":4520,"rsi_14":58.82,"sma_20":6024.5,"sma_60":6516.5,"sma_120":6259.5},{"date":"2025-05-07","open":5844,"high":5844,"low":5757,"close":5844,"volume":5549,"rsi_14":56.25,"sma_20":6018.5,"sma_60":6508.67,"sma_120":6262.67},{"date":"2025-05-08","open":5844,"high":6017,"low":5805,"close":5988,"volume":9560,"rsi_14":60.8,"sma_20":6044.0,"sma_60":6501.67,"sma_120":6267.33},{"date":"2025-05-09","open":5988,"high":5997,"low":5921,"close":5978,"volume":9780,"rsi_14":64.41,"sma_20":6067.0,"sma_60":6493.83,"sma_120":6271.92},{"date":"2025-05-12","open":5969,"high":5969,"low":5853,"close":5873,"volume":6277,"rsi_14":59.38,"sma_20":6091.0,"sma_60":6484.17,"sma_120":6275.75},{"date":"2025-05-13","open":5901,"high":5997,"low":5757,"close":5796,"volume":5235,"rsi_14":49.15,"sma_20":6098.0,"sma_60":6473.33,"sma_120":6279.25},{"date":"2025-05-14","open":5853,"high":6017,"low":5738,"close":5853,"volume":8980,"rsi_14":44.44,"sma_20":6109.0,"sma_60":6463.67,"sma_120":6285.25},{"date":"2025-05-15","open":5853,"high":5997,"low":5719,"close":5834,"volume":5575,"rsi_14":44.04,"sma_20":6115.5,"sma_60":6453.17,"sma_120":6292.0},{"date":"2025-05-16","open":5853,"high":6084,"low":5853,"close":6046,"volume":41934,"rsi_14":52.34,"sma_20":6132.0,"sma_60":6445.67,"sma_120":6299.83},{"date":"2025-05-19","open":6074,"high":6132,"low":5969,"close":6122,"volume":13977,"rsi_14":63.03,"sma_20":6156.5,"sma_60":6438.5,"sma_120":6304.58},{"date":"2025-05-20","open":6132,"high":6151,"low":6074,"close":6122,"volume":4669,"rsi_14":59.63,"sma_20":6181.5,"sma_60":6427.5,"sma_120":6308.33},{"date":"2025-05-21","open":6122,"high":6180,"low":6055,"close":6180,"volume":2854,"rsi_14":56.86,"sma_20":6200.5,"sma_60":6414.67,"sma_120":6312.75},{"date":"2025-05-22","open":6190,"high":6219,"low":6103,"close":6142,"volume":6303,"rsi_14":54.29,"sma_20":6209.5,"sma_60":6402.5,"sma_120":6316.58},{"date":"2025-05-23","open":6151,"high":6151,"low":5767,"close":6103,"volume":4586,"rsi_14":58.16,"sma_20":6217.0,"sma_60":6393.17,"sma_120":6319.67},{"date":"2025-05-26","open":6046,"high":6074,"low":6007,"close":6036,"volume":3402,"rsi_14":60.64,"sma_20":6219.5,"sma_60":6385.5,"sma_120":6322.0},{"date":"2025-05-27","open":6103,"high":6103,"low":5988,"close":6017,"volume":2571,"rsi_14":59.38,"sma_20":6229.5,"sma_60":6374.17,"sma_120":6323.67},{"date":"2025-05-28","open":6046,"high":6151,"low":5959,"close":6065,"volume":10269,"rsi_14":54.65,"sma_20":6237.0,"sma_60":6362.67,"sma_120":6326.42},{"date":"2025-05-29","open":6074,"high":6305,"low":6065,"close":6103,"volume":11748,"rsi_14":57.3,"sma_20":6240.0,"sma_60":6353.67,"sma_120":6329.08},{"date":"2025-05-30","open":6103,"high":6151,"low":6055,"close":6142,"volume":5889,"rsi_14":67.07,"sma_20":6244.5,"sma_60":6342.17,"sma_120":6332.0},{"date":"2025-06-02","open":6151,"high":6382,"low":6074,"close":6372,"volume":19703,"rsi_14":80.61,"sma_20":6266.5,"sma_60":6335.5,"sma_120":6336.75},{"date":"2025-06-04","open":6372,"high":6382,"low":6257,"close":6324,"volume":10958,"rsi_14":75.26,"sma_20":6291.5,"sma_60":6327.33,"sma_120":6340.17},{"date":"2025-06-05","open":6420,"high":6430,"low":6267,"close":6295,"volume":8241,"rsi_14":74.49,"sma_20":6315.0,"sma_60":6318.67,"sma_120":6343.67},{"date":"2025-06-09","open":6343,"high":6497,"low":6257,"close":6440,"volume":16650,"rsi_14":72.53,"sma_20":6338.5,"sma_60":6312.5,"sma_120":6348.42},{"date":"2025-06-10","open":6440,"high":6555,"low":6363,"close":6440,"volume":18928,"rsi_14":69.88,"sma_20":6362.5,"sma_60":6308.33,"sma_120":6353.0},{"date":"2025-06-11","open":6420,"high":6468,"low":6392,"close":6440,"volume":6418,"rsi_14":69.88,"sma_20":6392.0,"sma_60":6304.33,"sma_120":6357.58},{"date":"2025-06-12","open":6440,"high":6497,"low":6363,"close":6459,"volume":12651,"rsi_14":68.35,"sma_20":6426.5,"sma_60":6301.67,"sma_120":6365.0},{"date":"2025-06-13","open":6507,"high":6507,"low":6122,"close":6247,"volume":20822,"rsi_14":55.67,"sma_20":6447.0,"sma_60":6296.33,"sma_120":6368.75},{"date":"2025-06-16","open":6267,"high":6488,"low":6170,"close":6440,"volume":16835,"rsi_14":65.49,"sma_20":6478.5,"sma_60":6292.33,"sma_120":6372.92},{"date":"2025-06-17","open":6440,"high":6689,"low":6372,"close":6497,"volume":27557,"rsi_14":71.43,"sma_20":6502.0,"sma_60":6288.5,"sma_120":6377.5},{"date":"2025-06-18","open":6536,"high":6536,"low":6363,"close":6488,"volume":18267,"rsi_14":72.07,"sma_20":6521.0,"sma_60":6285.33,"sma_120":6381.67},{"date":"2025-06-19","open":6468,"high":6593,"low":6411,"close":6545,"volume":12779,"rsi_14":72.32,"sma_20":6543.0,"sma_60":6283.33,"sma_120":6386.42},{"date":"2025-06-20","open":6699,"high":6699,"low":6516,"close":6574,"volume":12291,"rsi_14":72.07,"sma_20":6563.5,"sma_60":6282.33,"sma_120":6391.58},{"date":"2025-06-23","open":6574,"high":6949,"low":6372,"close":6920,"volume":57256,"rsi_14":78.32,"sma_20":6604.0,"sma_60":6287.0,"sma_120":6400.58},{"date":"2025-06-24","open":6939,"high":7593,"low":6930,"close":7401,"volume":131690,"rsi_14":81.66,"sma_20":6671.5,"sma_60":6301.67,"sma_120":6413.92},{"date":"2025-06-25","open":7372,"high":7689,"low":7218,"close":7593,"volume":90222,"rsi_14":85.87,"sma_20":6752.5,"sma_60":6326.5,"sma_120":6428.92},{"date":"2025-06-26","open":7660,"high":9756,"low":7458,"close":9756,"volume":1698442,"rsi_14":94.33,"sma_20":6947.0,"sma_60":6389.17,"sma_120":6462.75},{"date":"2025-06-27","open":10861,"high":12677,"low":10217,"close":12677,"volume":4571239,"rsi_14":96.69,"sma_20":7291.0,"sma_60":6505.17,"sma_120":6522.0},{"date":"2025-06-30","open":13456,"high":16474,"low":13360,"close":16474,"volume":2257699,"rsi_14":97.89,"sma_20":7830.5,"sma_60":6691.67,"sma_120":6614.33},{"date":"2025-07-01","open":15878,"high":19011,"low":14052,"close":15763,"volume":7163927,"rsi_14":91.67,"sma_20":8331.0,"sma_60":6862.5,"sma_120":6701.33},{"date":"2025-07-02","open":16291,"high":17781,"low":14667,"close":17762,"volume":2886143,"rsi_14":92.92,"sma_20":8923.5,"sma_60":7069.83,"sma_120":6805.5},{"date":"2025-07-03","open":17483,"high":19021,"low":16868,"close":17541,"volume":1324601,"rsi_14":92.85,"sma_20":9507.0,"sma_60":7274.33,"sma_120":6907.83},{"date":"2025-07-04","open":16743,"high":19799,"low":16647,"close":17214,"volume":1439348,"rsi_14":90.47,"sma_20":10075.0,"sma_60":7469.5,"sma_120":7006.83},{"date":"2025-07-07","open":16983,"high":17291,"low":14984,"close":15186,"volume":895735,"rsi_14":78.43,"sma_20":10530.0,"sma_60":7637.5,"sma_120":7088.17},{"date":"2025-07-08","open":15263,"high":16118,"low":14801,"close":15782,"volume":545685,"rsi_14":79.29,"sma_20":11016.0,"sma_60":7815.17,"sma_120":7174.75},{"date":"2025-07-09","open":15782,"high":17483,"low":15484,"close":16541,"volume":575590,"rsi_14":80.16,"sma_20":11541.5,"sma_60":8008.17,"sma_120":7268.92},{"date":"2025-07-10","open":16541,"high":18040,"low":16262,"close":17627,"volume":480864,"rsi_14":81.35,"sma_20":12122.5,"sma_60":8215.67,"sma_120":7371.75},{"date":"2025-07-11","open":17675,"high":18540,"low":17204,"close":17579,"volume":343079,"rsi_14":80.75,"sma_20":12712.0,"sma_60":8422.67,"sma_120":7473.92},{"date":"2025-07-14","open":17762,"high":19223,"low":17397,"close":18415,"volume":484496,"rsi_14":81.14,"sma_20":13335.0,"sma_60":8643.0,"sma_120":7583.25},{"date":"2025-07-15","open":18742,"high":21097,"low":16935,"close":17752,"volume":988125,"rsi_14":77.98,"sma_20":13920.5,"sma_60":8851.5,"sma_120":7688.17},{"date":"2025-07-16","open":17743,"high":18040,"low":16551,"close":16724,"volume":453498,"rsi_14":70.47,"sma_20":14453.0,"sma_60":9043.5,"sma_120":7783.67},{"date":"2025-07-17","open":16628,"high":17598,"low":15397,"close":17051,"volume":507048,"rsi_14":65.16,"sma_20":14999.5,"sma_60":9241.33,"sma_120":7881.33},{"date":"2025-07-18","open":17108,"high":18550,"low":16522,"close":18358,"volume":514195,"rsi_14":57.89,"sma_20":15612.5,"sma_60":9458.83,"sma_120":7991.33},{"date":"2025-07-21","open":18358,"high":20568,"low":17877,"close":19107,"volume":1016550,"rsi_14":63.96,"sma_20":16246.5,"sma_60":9686.67,"sma_120":8108.08},{"date":"2025-07-22","open":19223,"high":19992,"low":18540,"close":18973,"volume":379593,"rsi_14":55.99,"sma_20":16848.5,"sma_60":9912.33,"sma_120":8223.83},{"date":"2025-07-23","open":19165,"high":19463,"low":17541,"close":18348,"volume":293388,"rsi_14":53.84,"sma_20":17408.0,"sma_60":10126.67,"sma_120":8334.17},{"date":"2025-07-24","open":18367,"high":18636,"low":17204,"close":17310,"volume":313047,"rsi_14":50.43,"sma_20":17801.0,"sma_60":10325.83,"sma_120":8432.58},{"date":"2025-07-25","open":17233,"high":18742,"low":16926,"close":18406,"volume":474391,"rsi_14":65.64,"sma_20":18099.0,"sma_60":10542.33,"sma_120":8538.17},{"date":"2025-07-28","open":18454,"high":18569,"low":16368,"close":16580,"volume":463728,"rsi_14":53.46,"sma_20":18104.5,"sma_60":10725.0,"sma_120":8628.08},{"date":"2025-07-29","open":16580,"high":17147,"low":15926,"close":16868,"volume":243408,"rsi_14":51.48,"sma_20":18162.0,"sma_60":10912.5,"sma_120":8720.75},{"date":"2025-07-30","open":16531,"high":16724,"low":15445,"close":15484,"volume":301076,"rsi_14":40.56,"sma_20":18043.5,"sma_60":11077.83,"sma_120":8800.83},{"date":"2025-07-31","open":15580,"high":17348,"low":15099,"close":17079,"volume":503440,"rsi_14":48.06,"sma_20":18019.5,"sma_60":11272.67,"sma_120":8894.58},{"date":"2025-08-01","open":16781,"high":17195,"low":15936,"close":16032,"volume":301720,"rsi_14":40.91,"sma_20":17958.0,"sma_60":11449.33,"sma_120":8979.0},{"date":"2025-08-04","open":16041,"high":18550,"low":15676,"close":17973,"volume":827418,"rsi_14":50.77,"sma_20":18103.0,"sma_60":11657.17,"sma_120":9079.42},{"date":"2025-08-05","open":18069,"high":18761,"low":17060,"close":17368,"volume":385999,"rsi_14":52.31,"sma_20":18185.5,"sma_60":11854.67,"sma_120":9174.25},{"date":"2025-08-06","open":17368,"high":17531,"low":16435,"close":16695,"volume":232374,"rsi_14":48.76,"sma_20":18193.5,"sma_60":12042.33,"sma_120":9263.25},{"date":"2025-08-07","open":17195,"high":17195,"low":16243,"close":16570,"volume":214658,"rsi_14":43.19,"sma_20":18138.5,"sma_60":12229.17,"sma_120":9351.25},{"date":"2025-08-08","open":16455,"high":16829,"low":15955,"close":16416,"volume":183135,"rsi_14":39.26,"sma_20":18078.0,"sma_60":12412.33,"sma_120":9438.0},{"date":"2025-08-11","open":16570,"high":16993,"low":15618,"close":16416,"volume":300505,"rsi_14":39.69,"sma_20":17974.0,"sma_60":12595.83,"sma_120":9524.5},{"date":"2025-08-12","open":16224,"high":16829,"low":15753,"close":15964,"volume":204194,"rsi_14":40.25,"sma_20":17881.0,"sma_60":12767.83,"sma_120":9606.75},{"date":"2025-08-13","open":16032,"high":16445,"low":15753,"close":15993,"volume":193831,"rsi_14":44.13,"sma_20":17843.0,"sma_60":12939.0,"sma_120":9688.75},{"date":"2025-08-14","open":16387,"high":16743,"low":14744,"close":15071,"volume":605141,"rsi_14":34.9,"sma_20":17740.0,"sma_60":13094.17,"sma_120":9760.83},{"date":"2025-08-18","open":16724,"high":19559,"low":16685,"close":19559,"volume":1700579,"rsi_14":60.87,"sma_20":17802.5,"sma_60":13326.17,"sma_120":9870.42},{"date":"2025-08-19","open":20568,"high":20568,"low":18521,"close":19021,"volume":1198440,"rsi_14":57.71,"sma_20":17798.0,"sma_60":13549.5,"sma_120":9976.0},{"date":"2025-08-20","open":18934,"high":19799,"low":17646,"close":18646,"volume":675731,"rsi_14":62.21,"sma_20":17781.0,"sma_60":13767.0,"sma_120":10080.08},{"date":"2025-08-21","open":18656,"high":19607,"low":17589,"close":17781,"volume":348224,"rsi_14":52.87,"sma_20":17751.5,"sma_60":13970.67,"sma_120":10178.08},{"date":"2025-08-22","open":17598,"high":18329,"low":17358,"close":17579,"volume":217400,"rsi_14":56.8,"sma_20":17765.5,"sma_60":14171.17,"sma_120":10272.67},{"date":"2025-08-25","open":18069,"high":22442,"low":17810,"close":21097,"volume":1949750,"rsi_14":62.06,"sma_20":17905.5,"sma_60":14431.83,"sma_120":10397.25},{"date":"2025-08-26","open":20232,"high":20760,"low":19535,"close":20280,"volume":329427,"rsi_14":61.07,"sma_20":18098.0,"sma_60":14677.67,"sma_120":10515.67},{"date":"2025-08-27","open":20328,"high":20568,"low":19415,"close":20088,"volume":151629,"rsi_14":63.38,"sma_20":18265.5,"sma_60":14919.5,"sma_120":10630.83},{"date":"2025-08-28","open":20040,"high":20232,"low":19415,"close":19703,"volume":92036,"rsi_14":62.11,"sma_20":18485.0,"sma_60":15150.67,"sma_120":10743.08},{"date":"2025-08-29","open":20136,"high":21097,"low":19511,"close":19607,"volume":205380,"rsi_14":62.39,"sma_20":18616.5,"sma_60":15381.0,"sma_120":10854.17},{"date":"2025-09-01","open":19216,"high":19785,"low":18656,"close":19453,"volume":119119,"rsi_14":62.67,"sma_20":18807.5,"sma_60":15613.5,"sma_120":10966.08},{"date":"2025-09-02","open":19799,"high":20520,"low":19127,"close":20088,"volume":152065,"rsi_14":65.97,"sma_20":18917.5,"sma_60":15850.17,"sma_120":11081.33},{"date":"2025-09-03","open":20088,"high":20136,"low":19223,"close":19655,"volume":159783,"rsi_14":63.75,"sma_20":19036.5,"sma_60":16079.33,"sma_120":11193.83},{"date":"2025-09-04","open":19655,"high":20809,"low":19655,"close":20520,"volume":163064,"rsi_14":70.56,"sma_20":19235.5,"sma_60":16323.5,"sma_120":11313.92},{"date":"2025-09-05","open":20472,"high":21866,"low":20136,"close":21001,"volume":266419,"rsi_14":57.8,"sma_20":19466.0,"sma_60":16575.67,"sma_120":11438.67},{"date":"2025-09-08","open":20664,"high":21481,"low":20664,"close":21481,"volume":108271,"rsi_14":63.39,"sma_20":19729.5,"sma_60":16839.83,"sma_120":11568.08},{"date":"2025-09-09","open":21337,"high":21626,"low":20953,"close":21529,"volume":116634,"rsi_14":66.27,"sma_20":19995.5,"sma_60":17101.5,"sma_120":11696.92},{"date":"2025-09-10","open":21385,"high":21433,"low":20712,"close":21001,"volume":122136,"rsi_14":68.88,"sma_20":20257.5,"sma_60":17353.0,"sma_120":11820.75},{"date":"2025-09-11","open":20664,"high":20857,"low":19059,"close":19319,"volume":485584,"rsi_14":58.69,"sma_20":20430.5,"sma_60":17575.5,"sma_120":11930.42},{"date":"2025-09-12","open":19319,"high":19511,"low":19011,"close":19463,"volume":199142,"rsi_14":37.68,"sma_20":20659.0,"sma_60":17799.5,"sma_120":12041.42},{"date":"2025-09-15","open":19271,"high":19559,"low":18031,"close":18262,"volume":393333,"rsi_14":35.62,"sma_20":20591.5,"sma_60":18002.17,"sma_120":12142.25},{"date":"2025-09-16","open":18454,"high":18454,"low":17781,"close":17906,"volume":213319,"rsi_14":34.81,"sma_20":20533.5,"sma_60":18192.67,"sma_120":12239.83},{"date":"2025-09-17","open":17906,"high":18213,"low":17550,"close":17935,"volume":158428,"rsi_14":37.04,"sma_20":20496.5,"sma_60":18375.33,"sma_120":12338.5},{"date":"2025-09-18","open":18881,"high":18881,"low":18193,"close":18348,"volume":173348,"rsi_14":39.81,"sma_20":20517.5,"sma_60":18559.0,"sma_120":12442.75},{"date":"2025-09-19","open":18960,"high":19470,"low":18700,"close":19400,"volume":149606,"rsi_14":42.8,"sma_20":20573.0,"sma_60":18713.17,"sma_120":12551.17},{"date":"2025-09-22","open":18646,"high":19655,"low":18386,"close":19415,"volume":245732,"rsi_14":45.65,"sma_20":20485.5,"sma_60":18830.0,"sma_120":12667.58},{"date":"2025-09-23","open":19703,"high":19703,"low":18492,"close":18656,"volume":180900,"rsi_14":43.79,"sma_20":20401.0,"sma_60":18867.83,"sma_120":12779.75},{"date":"2025-09-24","open":18656,"high":19117,"low":18175,"close":18473,"volume":167873,"rsi_14":36.11,"sma_20":20317.0,"sma_60":18914.83,"sma_120":12888.67},{"date":"2025-09-25","open":18483,"high":20568,"low":18012,"close":19751,"volume":474137,"rsi_14":42.35,"sma_20":20319.5,"sma_60":18949.33,"sma_120":13009.58},{"date":"2025-09-26","open":19559,"high":20184,"low":19127,"close":19223,"volume":181310,"rsi_14":36.26,"sma_20":20299.5,"sma_60":18978.5,"sma_120":13126.42},{"date":"2025-09-29","open":19319,"high":20817,"low":18933,"close":20285,"volume":203649,"rsi_14":42.63,"sma_20":20324.5,"sma_60":19030.0,"sma_120":13249.75},{"date":"2025-09-30","open":20672,"high":20672,"low":19706,"close":20478,"volume":133479,"rsi_14":46.45,"sma_20":20339.5,"sma_60":19120.0,"sma_120":13378.75},{"date":"2025-10-01","open":20865,"high":25501,"low":20382,"close":23956,"volume":1314539,"rsi_14":71.36,"sma_20":20557.0,"sma_60":19259.67,"sma_120":13537.42},{"date":"2025-10-02","open":23860,"high":24966,"low":23427,"close":23956,"volume":260693,"rsi_14":71.23,"sma_20":20734.5,"sma_60":19387.83,"sma_120":13698.0},{"date":"2025-10-10","open":24052,"high":24052,"low":21831,"close":22459,"volume":255407,"rsi_14":68.72,"sma_20":20804.5,"sma_60":19469.67,"sma_120":13842.67},{"date":"2025-10-13","open":22024,"high":24584,"low":21831,"close":24439,"volume":272834,"rsi_14":75.59,"sma_20":20952.0,"sma_60":19586.5,"sma_120":14004.58},{"date":"2025-10-14","open":24342,"high":24391,"low":23473,"close":23859,"volume":163503,"rsi_14":72.21,"sma_20":21067.0,"sma_60":19678.83,"sma_120":14160.92},{"date":"2025-10-15","open":23859,"high":25018,"low":23473,"close":24342,"volume":106721,"rsi_14":72.69,"sma_20":21234.5,"sma_60":19791.0,"sma_120":14321.25},{"date":"2025-10-16","open":24342,"high":24342,"low":21299,"close":21299,"volume":312280,"rsi_14":58.03,"sma_20":21332.0,"sma_60":19868.5,"sma_120":14456.0},{"date":"2025-10-17","open":21686,"high":22652,"low":20817,"close":20817,"volume":179474,"rsi_14":54.16,"sma_20":21397.0,"sma_60":19932.0,"sma_120":14586.67},{"date":"2025-10-20","open":21203,"high":21493,"low":20720,"close":21348,"volume":109317,"rsi_14":58.42,"sma_20":21552.0,"sma_60":19982.0,"sma_120":14720.42},{"date":"2025-10-21","open":21541,"high":21541,"low":20237,"close":20865,"volume":207100,"rsi_14":57.31,"sma_20":21700.5,"sma_60":20010.67,"sma_120":14848.67},{"date":"2025-10-22","open":20865,"high":21251,"low":19319,"close":20430,"volume":140429,"rsi_14":51.95,"sma_20":21825.0,"sma_60":20034.17,"sma_120":14973.25},{"date":"2025-10-23","open":20720,"high":21251,"low":19947,"close":20865,"volume":146614,"rsi_14":55.23,"sma_20":21959.0,"sma_60":20076.0,"sma_120":15101.33},{"date":"2025-10-24","open":21541,"high":22604,"low":20430,"close":21638,"volume":203598,"rsi_14":54.64,"sma_20":22109.0,"sma_60":20149.17,"sma_120":15237.5},{"date":"2025-10-27","open":21541,"high":21541,"low":20092,"close":20382,"volume":259529,"rsi_14":49.69,"sma_20":22154.0,"sma_60":20181.67,"sma_120":15362.0},{"date":"2025-10-28","open":20382,"high":21251,"low":20140,"close":21203,"volume":136250,"rsi_14":39.41,"sma_20":22281.0,"sma_60":20260.0,"sma_120":15492.5},{"date":"2025-10-29","open":21203,"high":21879,"low":20382,"close":20961,"volume":203365,"rsi_14":38.24,"sma_20":22405.0,"sma_60":20329.17,"sma_120":15620.83},{"date":"2025-10-30","open":21058,"high":21493,"low":20430,"close":20913,"volume":149027,"rsi_14":43.33,"sma_20":22460.0,"sma_60":20421.5,"sma_120":15749.67},{"date":"2025-10-31","open":20913,"high":21589,"low":20285,"close":21010,"volume":139613,"rsi_14":32.34,"sma_20":22547.5,"sma_60":20487.83,"sma_120":15880.25},{"date":"2025-11-03","open":21010,"high":22410,"low":20044,"close":21686,"volume":294870,"rsi_14":38.92,"sma_20":22620.0,"sma_60":20584.0,"sma_120":16016.67},{"date":"2025-11-04","open":21686,"high":22507,"low":21203,"close":22314,"volume":129426,"rsi_14":39.81,"sma_20":22715.0,"sma_60":20657.33,"sma_120":16157.25},{"date":"2025-11-05","open":22072,"high":22845,"low":20527,"close":21686,"volume":167535,"rsi_14":52.56,"sma_20":22597.5,"sma_60":20730.33,"sma_120":16292.5},{"date":"2025-11-06","open":22024,"high":22604,"low":21106,"close":21686,"volume":140431,"rsi_14":56.16,"sma_20":22475.0,"sma_60":20815.0,"sma_120":16428.67},{"date":"2025-11-07","open":20961,"high":21976,"low":20768,"close":21879,"volume":131832,"rsi_14":53.96,"sma_20":22445.0,"sma_60":20905.17,"sma_120":16567.17},{"date":"2025-11-10","open":22893,"high":23618,"low":21444,"close":23183,"volume":253506,"rsi_14":65.38,"sma_20":22380.0,"sma_60":21020.5,"sma_120":16716.42},{"date":"2025-11-11","open":22797,"high":23666,"low":21493,"close":22024,"volume":232314,"rsi_14":59.65,"sma_20":22285.0,"sma_60":21115.83,"sma_120":16855.83},{"date":"2025-11-12","open":22024,"high":22024,"low":20092,"close":21251,"volume":208119,"rsi_14":52.25,"sma_20":22125.0,"sma_60":21205.67,"sma_120":16986.75},{"date":"2025-11-13","open":21251,"high":22507,"low":20913,"close":22265,"volume":140651,"rsi_14":53.55,"sma_20":22175.0,"sma_60":21312.5,"sma_120":17125.75},{"date":"2025-11-14","open":21734,"high":24680,"low":20961,"close":23618,"volume":459940,"rsi_14":68.11,"sma_20":22320.0,"sma_60":21458.67,"sma_120":17276.42},{"date":"2025-11-17","open":19261,"high":19271,"low":16566,"close":16624,"volume":1373209,"rsi_14":34.85,"sma_20":22075.5,"sma_60":21406.33,"sma_120":17366.25},{"date":"2025-11-18","open":16615,"high":16615,"low":14789,"close":15030,"volume":673823,"rsi_14":31.98,"sma_20":21773.5,"sma_60":21335.83,"sma_120":17442.67},{"date":"2025-11-19","open":15204,"high":15697,"low":13910,"close":15359,"volume":289906,"rsi_14":33.41,"sma_20":21511.0,"sma_60":21277.5,"sma_120":17522.25},{"date":"2025-11-20","open":15842,"high":16595,"low":15687,"close":16373,"volume":181568,"rsi_14":36.87,"sma_20":21278.5,"sma_60":21251.67,"sma_120":17611.17},{"date":"2025-11-21","open":15890,"high":16615,"low":15465,"close":15861,"volume":99390,"rsi_14":33.35,"sma_20":20979.5,"sma_60":21220.5,"sma_120":17695.83},{"date":"2025-11-24","open":15851,"high":15861,"low":14538,"close":15059,"volume":156603,"rsi_14":29.47,"sma_20":20704.0,"sma_60":21114.5,"sma_120":17773.17},{"date":"2025-11-25","open":15455,"high":15455,"low":14200,"close":14760,"volume":145256,"rsi_14":30.03,"sma_20":20370.5,"sma_60":21017.5,"sma_120":17847.58},{"date":"2025-11-26","open":14857,"high":15253,"low":14441,"close":14547,"volume":62895,"rsi_14":29.66,"sma_20":20038.5,"sma_60":20920.17,"sma_120":17919.83},{"date":"2025-11-27","open":14499,"high":15639,"low":14383,"close":15166,"volume":117612,"rsi_14":31.33,"sma_20":19741.0,"sma_60":20840.17,"sma_120":17995.42},{"date":"2025-11-28","open":15214,"high":16180,"low":15001,"close":15987,"volume":99770,"rsi_14":29.43,"sma_20":19481.0,"sma_60":20776.0,"sma_120":18078.5},{"date":"2025-12-01","open":15948,"high":16508,"low":15446,"close":16132,"volume":124312,"rsi_14":32.12,"sma_20":19193.5,"sma_60":20712.67,"sma_120":18163.08},{"date":"2025-12-02","open":16132,"high":16421,"low":15600,"close":16267,"volume":134304,"rsi_14":34.27,"sma_20":18880.5,"sma_60":20645.0,"sma_120":18247.58},{"date":"2025-12-03","open":16286,"high":17049,"low":15958,"close":16711,"volume":176626,"rsi_14":31.82,"sma_20":18623.0,"sma_60":20592.5,"sma_120":18335.92},{"date":"2025-12-04","open":16711,"high":16837,"low":16228,"close":16595,"volume":109475,"rsi_14":24.98,"sma_20":18359.5,"sma_60":20523.0,"sma_120":18423.25},{"date":"2025-12-05","open":16595,"high":16595,"low":15977,"close":16035,"volume":71077,"rsi_14":46.12,"sma_20":18057.0,"sma_60":20435.5,"sma_120":18505.58},{"date":"2025-12-08","open":16045,"high":16267,"low":15475,"close":15629,"volume":81443,"rsi_14":54.67,"sma_20":17666.0,"sma_60":20332.67,"sma_120":18586.25},{"date":"2025-12-09","open":15649,"high":15851,"low":15504,"close":15552,"volume":35693,"rsi_14":51.57,"sma_20":17331.0,"sma_60":20227.67,"sma_120":18664.58},{"date":"2025-12-10","open":15552,"high":15649,"low":15204,"close":15253,"volume":122182,"rsi_14":39.72,"sma_20":17020.5,"sma_60":20126.67,"sma_120":18739.83},{"date":"2025-12-11","open":15455,"high":16267,"low":15146,"close":15697,"volume":120220,"rsi_14":48.47,"sma_20":16680.5,"sma_60":20062.5,"sma_120":18819.0},{"date":"2025-12-12","open":15938,"high":15977,"low":15185,"close":15639,"volume":141892,"rsi_14":56.25,"sma_20":16267.5,"sma_60":19994.83,"sma_120":18897.17},{"date":"2025-12-15","open":15629,"high":15967,"low":15262,"close":15562,"volume":49827,"rsi_14":59.08,"sma_20":16212.5,"sma_60":19946.67,"sma_120":18974.42},{"date":"2025-12-16","open":15649,"high":15649,"low":14779,"close":15359,"volume":98554,"rsi_14":59.21,"sma_20":16229.5,"sma_60":19901.17,"sma_120":19046.92},{"date":"2025-12-17","open":15591,"high":15678,"low":15243,"close":15330,"volume":34610,"rsi_14":52.15,"sma_20":16228.0,"sma_60":19854.67,"sma_120":19115.0},{"date":"2025-12-18","open":15262,"high":15658,"low":15108,"close":15571,"volume":41517,"rsi_14":43.58,"sma_20":16186.5,"sma_60":19808.0,"sma_120":19183.5},{"date":"2025-12-19","open":15571,"high":15842,"low":15272,"close":15542,"volume":38188,"rsi_14":40.56,"sma_20":16170.0,"sma_60":19752.83,"sma_120":19233.0},{"date":"2025-12-22","open":15697,"high":15822,"low":15079,"close":15378,"volume":65734,"rsi_14":35.89,"sma_20":16186.5,"sma_60":19681.5,"sma_120":19255.75},{"date":"2025-12-23","open":15504,"high":15504,"low":15011,"close":15098,"volume":50714,"rsi_14":22.98,"sma_20":16204.0,"sma_60":19618.5,"sma_120":19243.17},{"date":"2025-12-24","open":15098,"high":15127,"low":14837,"close":14914,"volume":66554,"rsi_14":22.47,"sma_20":16223.0,"sma_60":19555.5,"sma_120":19235.17},{"date":"2025-12-26","open":14885,"high":14885,"low":14190,"close":14190,"volume":91404,"rsi_14":21.32,"sma_20":16172.5,"sma_60":19457.83,"sma_120":19203.58},{"date":"2025-12-29","open":14890,"high":14900,"low":14410,"close":14470,"volume":60891,"rsi_14":22.68,"sma_20":16068.5,"sma_60":19365.67,"sma_120":19172.08},{"date":"2025-12-30","open":14650,"high":14650,"low":14230,"close":14420,"volume":43523,"rsi_14":22.9,"sma_20":15954.5,"sma_60":19256.0,"sma_120":19143.0},{"date":"2026-01-02","open":14420,"high":14810,"low":14120,"close":14200,"volume":44422,"rsi_14":23.59,"sma_20":15822.5,"sma_60":19139.33,"sma_120":19129.67},{"date":"2026-01-05","open":14200,"high":15130,"low":13870,"close":15100,"volume":206881,"rsi_14":33.33,"sma_20":15712.5,"sma_60":18977.67,"sma_120":19118.67},{"date":"2026-01-06","open":15440,"high":15440,"low":14470,"close":14480,"volume":57426,"rsi_14":28.68,"sma_20":15577.5,"sma_60":18804.0,"sma_120":19095.92},{"date":"2026-01-07","open":14330,"high":14480,"low":13930,"close":14150,"volume":34882,"rsi_14":27.0,"sma_20":15455.0,"sma_60":18652.33,"sma_120":19061.0},{"date":"2026-01-08","open":14150,"high":14180,"low":13610,"close":13620,"volume":55031,"rsi_14":25.11,"sma_20":15327.0,"sma_60":18457.67,"sma_120":19022.08},{"date":"2026-01-09","open":13620,"high":14370,"low":13600,"close":14080,"volume":56908,"rsi_14":32.14,"sma_20":15226.0,"sma_60":18280.67,"sma_120":18979.75},{"date":"2026-01-12","open":14080,"high":14650,"low":13930,"close":14360,"volume":43492,"rsi_14":32.54,"sma_20":15154.5,"sma_60":18100.0,"sma_120":18945.5},{"date":"2026-01-13","open":14400,"high":14630,"low":14170,"close":14430,"volume":38641,"rsi_14":33.66,"sma_20":15063.5,"sma_60":17973.0,"sma_120":18920.75},{"date":"2026-01-14","open":14430,"high":14590,"low":14200,"close":14380,"volume":19048,"rsi_14":34.48,"sma_20":14973.0,"sma_60":17853.5,"sma_120":18892.75},{"date":"2026-01-15","open":14300,"high":14790,"low":14260,"close":14650,"volume":91185,"rsi_14":40.08,"sma_20":14900.0,"sma_60":17729.33,"sma_120":18855.67},{"date":"2026-01-16","open":14650,"high":15220,"low":14270,"close":14410,"volume":137520,"rsi_14":39.68,"sma_20":14825.5,"sma_60":17609.5,"sma_120":18810.08},{"date":"2026-01-19","open":14360,"high":14490,"low":13810,"close":14130,"volume":75788,"rsi_14":46.05,"sma_20":14653.0,"sma_60":17372.67,"sma_120":18763.33},{"date":"2026-01-20","open":14130,"high":14490,"low":13740,"close":14150,"volume":83890,"rsi_14":46.84,"sma_20":14556.0,"sma_60":17235.17,"sma_120":18722.17},{"date":"2026-01-21","open":14100,"high":14100,"low":13290,"close":13880,"volume":105185,"rsi_14":46.3,"sma_20":14454.0,"sma_60":17114.83,"sma_120":18687.75},{"date":"2026-01-22","open":13880,"high":14700,"low":13810,"close":14440,"volume":115902,"rsi_14":41.71,"sma_20":14394.5,"sma_60":16989.67,"sma_120":18648.5},{"date":"2026-01-23","open":14440,"high":14830,"low":14130,"close":14750,"volume":69700,"rsi_14":53.68,"sma_20":14360.0,"sma_60":16873.83,"sma_120":18627.67},{"date":"2026-01-26","open":14750,"high":15010,"low":14530,"close":14700,"volume":46218,"rsi_14":58.11,"sma_20":14360.5,"sma_60":16758.0,"sma_120":18603.92},{"date":"2026-01-27","open":14700,"high":14710,"low":14240,"close":14240,"volume":37473,"rsi_14":59.34,"sma_20":14349.0,"sma_60":16632.83,"sma_120":18588.33},{"date":"2026-01-28","open":14250,"high":14370,"low":13900,"close":14270,"volume":60967,"rsi_14":53.29,"sma_20":14341.5,"sma_60":16496.5,"sma_120":18559.17},{"date":"2026-01-29","open":14270,"high":15330,"low":13770,"close":15170,"volume":129301,"rsi_14":61.54,"sma_20":14390.0,"sma_60":16364.33,"sma_120":18546.58},{"date":"2026-01-30","open":15150,"high":15150,"low":14400,"close":14700,"volume":48910,"rsi_14":53.45,"sma_20":14370.0,"sma_60":16235.17,"sma_120":18513.25},{"date":"2026-02-02","open":14700,"high":14860,"low":13510,"close":13890,"volume":99608,"rsi_14":44.75,"sma_20":14340.5,"sma_60":16092.5,"sma_120":18478.42},{"date":"2026-02-03","open":14210,"high":14630,"low":13950,"close":14560,"volume":67976,"rsi_14":49.11,"sma_20":14361.0,"sma_60":15957.67,"sma_120":18455.0},{"date":"2026-02-04","open":14560,"high":15640,"low":14560,"close":15170,"volume":84681,"rsi_14":56.99,"sma_20":14438.5,"sma_60":15970.33,"sma_120":18437.75},{"date":"2026-02-05","open":15040,"high":15210,"low":14680,"close":14900,"volume":51441,"rsi_14":54.29,"sma_20":14479.5,"sma_60":15818.67,"sma_120":18419.58},{"date":"2026-02-06","open":14800,"high":14800,"low":13920,"close":14400,"volume":83975,"rsi_14":52.28,"sma_20":14481.5,"sma_60":15678.67,"sma_120":18397.25},{"date":"2026-02-09","open":14510,"high":15760,"low":14430,"close":15540,"volume":125501,"rsi_14":59.86,"sma_20":14537.0,"sma_60":15571.0,"sma_120":18388.33},{"date":"2026-02-10","open":15530,"high":15770,"low":15180,"close":15300,"volume":35475,"rsi_14":60.11,"sma_20":14583.0,"sma_60":15441.83,"sma_120":18377.17},{"date":"2026-02-11","open":15350,"high":16870,"low":15350,"close":16250,"volume":255007,"rsi_14":62.21,"sma_20":14663.0,"sma_60":15305.17,"sma_120":18381.92},{"date":"2026-02-12","open":16400,"high":16420,"low":15580,"close":15620,"volume":78967,"rsi_14":55.63,"sma_20":14723.5,"sma_60":15278.67,"sma_120":18342.5},{"date":"2026-02-13","open":15600,"high":15700,"low":15110,"close":15230,"volume":91360,"rsi_14":53.28,"sma_20":14764.5,"sma_60":15273.17,"sma_120":18304.5},{"date":"2026-02-19","open":15230,"high":15500,"low":15020,"close":15330,"volume":80402,"rsi_14":57.07,"sma_20":14824.5,"sma_60":15263.67,"sma_120":18270.58},{"date":"2026-02-20","open":15440,"high":15790,"low":15210,"close":15550,"volume":55472,"rsi_14":58.1,"sma_20":14894.5,"sma_60":15240.33,"sma_120":18246.0},{"date":"2026-02-23","open":15610,"high":15940,"low":15070,"close":15370,"volume":83512,"rsi_14":51.39,"sma_20":14969.0,"sma_60":15222.83,"sma_120":18221.67},{"date":"2026-02-24","open":15500,"high":15500,"low":14940,"close":15290,"volume":57712,"rsi_14":54.34,"sma_20":15011.5,"sma_60":15217.83,"sma_120":18166.17},{"date":"2026-02-25","open":15440,"high":15640,"low":15110,"close":15320,"volume":65054,"rsi_14":61.9,"sma_20":15040.0,"sma_60":15218.5,"sma_120":18118.0},{"date":"2026-02-26","open":15230,"high":15270,"low":14450,"close":14460,"volume":144388,"rsi_14":49.19,"sma_20":15028.0,"sma_60":15187.0,"sma_120":18013.58},{"date":"2026-02-27","open":14460,"high":14460,"low":13580,"close":13590,"volume":107633,"rsi_14":37.77,"sma_20":14995.5,"sma_60":15173.33,"sma_120":18006.75},{"date":"2026-03-03","open":13560,"high":13560,"low":12910,"close":12980,"volume":83843,"rsi_14":35.88,"sma_20":14931.0,"sma_60":15113.83,"sma_120":17944.92},{"date":"2026-03-04","open":12850,"high":12850,"low":10990,"close":10990,"volume":161752,"rsi_14":29.43,"sma_20":14722.0,"sma_60":15018.67,"sma_120":17865.67},{"date":"2026-03-05","open":11500,"high":12000,"low":11480,"close":12000,"volume":75028,"rsi_14":28.31,"sma_20":14587.0,"sma_60":14938.0,"sma_120":17791.5},{"date":"2026-03-06","open":12000,"high":12470,"low":11770,"close":12370,"volume":51407,"rsi_14":32.33,"sma_20":14511.0,"sma_60":14855.83,"sma_120":17724.17},{"date":"2026-03-09","open":11990,"high":11990,"low":11000,"close":11250,"volume":51474,"rsi_14":20.45,"sma_20":14345.5,"sma_60":14757.0,"sma_120":17640.0},{"date":"2026-03-10","open":11610,"high":11860,"low":11470,"close":11800,"volume":64054,"rsi_14":27.21,"sma_20":14177.0,"sma_60":14677.0,"sma_120":17556.25},{"date":"2026-03-11","open":11860,"high":12400,"low":11700,"close":11960,"volume":49386,"rsi_14":29.94,"sma_20":14030.0,"sma_60":14606.67,"sma_120":17469.67},{"date":"2026-03-12","open":12500,"high":12860,"low":10930,"close":11260,"volume":315296,"rsi_14":26.74,"sma_20":13873.0,"sma_60":14526.0,"sma_120":17376.83},{"date":"2026-03-13","open":11130,"high":11130,"low":10810,"close":10940,"volume":85354,"rsi_14":23.95,"sma_20":13643.0,"sma_60":14445.17,"sma_120":17285.92},{"date":"2026-03-16","open":11020,"high":11030,"low":9990,"close":10420,"volume":227398,"rsi_14":23.07,"sma_20":13399.0,"sma_60":14318.33,"sma_120":17156.58},{"date":"2026-03-17","open":10590,"high":10890,"low":9950,"close":10790,"volume":108800,"rsi_14":26.27,"sma_20":13126.0,"sma_60":14258.0,"sma_120":17126.42},{"date":"2026-03-18","open":10880,"high":11080,"low":10310,"close":10400,"volume":70775,"rsi_14":25.0,"sma_20":12865.0,"sma_60":14162.83,"sma_120":17054.75},{"date":"2026-03-19","open":10270,"high":10480,"low":10140,"close":10230,"volume":43102,"rsi_14":26.89,"sma_20":12615.0,"sma_60":14068.33,"sma_120":16984.75},{"date":"2026-03-20","open":10330,"high":10640,"low":10230,"close":10320,"volume":49114,"rsi_14":30.47,"sma_20":12364.5,"sma_60":13975.83,"sma_120":16915.25},{"date":"2026-03-23","open":10041,"high":10169,"low":9498,"close":9547,"volume":97140,"rsi_14":30.32,"sma_20":12070.5,"sma_60":13868.33,"sma_120":16838.17},{"date":"2026-03-24","open":9725,"high":9972,"low":9626,"close":9972,"volume":54742,"rsi_14":43.5,"sma_20":11807.0,"sma_60":13768.5,"sma_120":16760.67},{"date":"2026-03-25","open":9972,"high":10021,"low":9774,"close":10002,"volume":33359,"rsi_14":34.07,"sma_20":11549.0,"sma_60":13672.0,"sma_120":16676.75},{"date":"2026-03-26","open":10002,"high":10071,"low":9834,"close":9972,"volume":25267,"rsi_14":29.48,"sma_20":11288.0,"sma_60":13579.83,"sma_120":16599.17},{"date":"2026-03-27","open":9952,"high":9972,"low":9666,"close":9913,"volume":34659,"rsi_14":36.47,"sma_20":11067.0,"sma_60":13489.83,"sma_120":16522.67},{"date":"2026-03-30","open":9893,"high":9893,"low":9192,"close":9330,"volume":33234,"rsi_14":23.95,"sma_20":10860.0,"sma_60":13402.5,"sma_120":16430.17},{"date":"2026-03-31","open":9330,"high":9330,"low":8925,"close":9113,"volume":50119,"rsi_14":20.13,"sma_20":10672.5,"sma_60":13315.17,"sma_120":16340.42},{"date":"2026-04-01","open":9182,"high":10367,"low":9182,"close":10071,"volume":84295,"rsi_14":39.05,"sma_20":10633.0,"sma_60":13244.83,"sma_120":16250.42},{"date":"2026-04-02","open":10071,"high":10120,"low":9310,"close":9389,"volume":42765,"rsi_14":36.28,"sma_20":10508.5,"sma_60":13166.67,"sma_120":16153.0},{"date":"2026-04-03","open":9540,"high":9780,"low":9310,"close":9500,"volume":41578,"rsi_14":40.21,"sma_20":10365.0,"sma_60":13073.33,"sma_120":16025.5},{"date":"2026-04-06","open":9380,"high":9597,"low":9133,"close":9380,"volume":33967,"rsi_14":35.1,"sma_20":10277.5,"sma_60":12990.33,"sma_120":15897.17},{"date":"2026-04-07","open":9429,"high":9508,"low":9073,"close":9113,"volume":32672,"rsi_14":36.1,"sma_20":10149.0,"sma_60":12908.33,"sma_120":15780.33},{"date":"2026-04-08","open":9182,"high":9409,"low":9054,"close":9212,"volume":72406,"rsi_14":39.13,"sma_20":10017.5,"sma_60":12836.83,"sma_120":15647.25},{"date":"2026-04-09","open":9212,"high":9291,"low":8994,"close":9073,"volume":47008,"rsi_14":36.52,"sma_20":9914.0,"sma_60":12755.33,"sma_120":15518.0},{"date":"2026-04-10","open":9083,"high":9459,"low":9034,"close":9429,"volume":58789,"rsi_14":48.46,"sma_20":9844.5,"sma_60":12675.17,"sma_120":15387.58},{"date":"2026-04-13","open":9310,"high":9419,"low":9064,"close":9143,"volume":65119,"rsi_14":38.83,"sma_20":9786.5,"sma_60":12589.0,"sma_120":15281.0},{"date":"2026-04-14","open":9212,"high":9853,"low":9143,"close":9794,"volume":75452,"rsi_14":47.61,"sma_20":9743.0,"sma_60":12514.67,"sma_120":15184.08},{"date":"2026-04-15","open":9834,"high":10120,"low":9646,"close":9893,"volume":63593,"rsi_14":49.1,"sma_20":9724.0,"sma_60":12437.5,"sma_120":15083.42},{"date":"2026-04-16","open":9913,"high":10505,"low":9913,"close":10258,"volume":76919,"rsi_14":53.67,"sma_20":9732.0,"sma_60":12370.5,"sma_120":14990.0},{"date":"2026-04-17","open":10268,"high":10732,"low":10258,"close":10663,"volume":64114,"rsi_14":64.71,"sma_20":9756.0,"sma_60":12315.0,"sma_120":14903.75},{"date":"2026-04-20","open":11176,"high":13793,"low":11058,"close":12845,"volume":2150618,"rsi_14":78.72,"sma_20":9923.0,"sma_60":12296.0,"sma_120":14832.17},{"date":"2026-04-21","open":12825,"high":13507,"low":11848,"close":13368,"volume":691893,"rsi_14":77.2,"sma_20":10095.0,"sma_60":12290.33,"sma_120":14758.33},{"date":"2026-04-22","open":13428,"high":13428,"low":12657,"close":13052,"volume":246533,"rsi_14":82.15,"sma_20":10249.5,"sma_60":12270.0,"sma_120":14692.67},{"date":"2026-04-23","open":13033,"high":13042,"low":11956,"close":12144,"volume":234535,"rsi_14":70.96,"sma_20":10359.5,"sma_60":12229.17,"sma_120":14612.25},{"date":"2026-04-24","open":12144,"high":12756,"low":11956,"close":12529,"volume":127721,"rsi_14":72.56,"sma_20":10492.0,"sma_60":12195.67,"sma_120":14537.17},{"date":"2026-04-27","open":12539,"high":13151,"low":12480,"close":12480,"volume":160076,"rsi_14":74.89,"sma_20":10651.5,"sma_60":12169.0,"sma_120":14462.08},{"date":"2026-04-28","open":12480,"high":12667,"low":12292,"close":12371,"volume":92579,"rsi_14":73.32,"sma_20":10816.5,"sma_60":12140.0,"sma_120":14385.25},{"date":"2026-04-29","open":12371,"high":16074,"low":12095,"close":16074,"volume":1008138,"rsi_14":83.86,"sma_20":11120.5,"sma_60":12158.5,"sma_120":14261.42},{"date":"2026-04-30","open":16439,"high":17614,"low":15600,"close":16468,"volume":1405147,"rsi_14":85.36,"sma_20":11584.0,"sma_60":10277.67,"sma_120":11086.25},{"date":"2026-05-04","open":16844,"high":18216,"low":16498,"close":17969,"volume":588628,"rsi_14":88.07,"sma_20":11914.0,"sma_60":12263.33,"sma_120":14244.92},{"date":"2026-05-06","open":17377,"high":17653,"low":16389,"close":16794,"volume":216036,"rsi_14":78.89,"sma_20":12289.5,"sma_60":12304.17,"sma_120":14199.58},{"date":"2026-05-07","open":16982,"high":17555,"low":16449,"close":17229,"volume":98460,"rsi_14":79.46,"sma_20":12700.5,"sma_60":12342.17,"sma_120":14156.25},{"date":"2026-05-08","open":17209,"high":17209,"low":16123,"close":17169,"volume":104354,"rsi_14":78.46,"sma_20":13103.5,"sma_60":12383.67,"sma_120":14101.17},{"date":"2026-05-11","open":17060,"high":17730,"low":16600,"close":17390,"volume":141110,"rsi_14":77.71,"sma_20":13513.5,"sma_60":12433.5,"sma_120":14056.08},{"date":"2026-05-12","open":17300,"high":18100,"low":16920,"close":17240,"volume":156163,"rsi_14":71.52,"sma_20":13898.0,"sma_60":12461.83,"sma_120":14016.42},{"date":"2026-05-13","open":17400,"high":17740,"low":16170,"close":17010,"volume":119602,"rsi_14":68.21,"sma_20":14285.5,"sma_60":12490.33,"sma_120":13966.08},{"date":"2026-05-14","open":17330,"high":18340,"low":16760,"close":17100,"volume":147711,"rsi_14":70.86,"sma_20":14644.5,"sma_60":12504.5,"sma_120":13904.83},{"date":"2026-05-15","open":17110,"high":17200,"low":16050,"close":16480,"volume":175666,"rsi_14":73.22,"sma_20":14967.5,"sma_60":12518.83,"sma_120":13898.75},{"date":"2026-05-18","open":16480,"high":16670,"low":15500,"close":15860,"volume":179065,"rsi_14":67.17,"sma_20":15241.0,"sma_60":12529.33,"sma_120":13901.25},{"date":"2026-05-19","open":15700,"high":15860,"low":14560,"close":15420,"volume":246394,"rsi_14":64.45,"sma_20":15472.0,"sma_60":12530.83,"sma_120":13897.25},{"date":"2026-05-20","open":15360,"high":15360,"low":14420,"close":14890,"volume":134069,"rsi_14":61.75,"sma_20":15566.0,"sma_60":12519.83,"sma_120":13880.08},{"date":"2026-05-21","open":15000,"high":16440,"low":15000,"close":16300,"volume":139297,"rsi_14":50.13,"sma_20":15704.0,"sma_60":12535.33,"sma_120":13879.08},{"date":"2026-05-22","open":16270,"high":19000,"low":16270,"close":18910,"volume":268474,"rsi_14":61.25,"sma_20":15988.5,"sma_60":12595.67,"sma_120":13906.75},{"date":"2026-05-26","open":18910,"high":18970,"low":17730,"close":18410,"volume":217006,"rsi_14":51.18,"sma_20":16294.0,"sma_60":12647.17,"sma_120":13932.83},{"date":"2026-05-27","open":18300,"high":18640,"low":17270,"close":18380,"volume":176843,"rsi_14":58.86,"sma_20":16578.5,"sma_60":12712.5,"sma_120":13960.5},{"date":"2026-05-28","open":18380,"high":18380,"low":16830,"close":17600,"volume":197232,"rsi_14":50.93,"sma_20":16826.5,"sma_60":12779.33,"sma_120":13976.33},{"date":"2026-05-29","open":17800,"high":17940,"low":16400,"close":17630,"volume":138004,"rsi_14":51.49,"sma_20":17081.5,"sma_60":12856.83,"sma_120":13985.33},{"date":"2026-06-01","open":17800,"high":17850,"low":16050,"close":17530,"volume":103942,"rsi_14":50.86,"sma_20":17144.0,"sma_60":12965.83,"sma_120":13992.25},{"date":"2026-06-02","open":17308,"high":17545,"low":16518,"close":16676,"volume":58462,"rsi_14":47.97,"sma_20":17154.5,"sma_60":13047.33,"sma_120":13992.67},{"date":"2026-06-04","open":16587,"high":17762,"low":15916,"close":17564,"volume":52178,"rsi_14":54.19,"sma_20":17134.0,"sma_60":13137.67,"sma_120":13996.75},{"date":"2026-06-05","open":17564,"high":17564,"low":16320,"close":17248,"volume":34398,"rsi_14":51.94,"sma_20":17157.0,"sma_60":13241.33,"sma_120":13999.17},{"date":"2026-06-08","open":17002,"high":17002,"low":16014,"close":16271,"volume":59964,"rsi_14":50.0,"sma_20":17108.5,"sma_60":13319.33,"sma_120":13998.17},{"date":"2026-06-09","open":16399,"high":17772,"low":16004,"close":16784,"volume":64845,"rsi_14":55.82,"sma_20":17089.0,"sma_60":13403.33,"sma_120":14005.0},{"date":"2026-06-10","open":16784,"high":17406,"low":16059,"close":16547,"volume":58840,"rsi_14":56.98,"sma_20":17057.5,"sma_60":13495.0,"sma_120":14010.5},{"date":"2026-06-11","open":16547,"high":17110,"low":16123,"close":17100,"volume":40929,"rsi_14":62.62,"sma_20":17061.5,"sma_60":13601.33,"sma_120":14023.25},{"date":"2026-06-12","open":17219,"high":17614,"low":16439,"close":17574,"volume":60331,"rsi_14":58.62,"sma_20":17101.0,"sma_60":13724.33,"sma_120":14036.17},{"date":"2026-06-15","open":17920,"high":18030,"low":17100,"close":18000,"volume":38247,"rsi_14":42.77,"sma_20":17146.0,"sma_60":13844.5,"sma_120":14051.25},{"date":"2026-06-16","open":18000,"high":18750,"low":17630,"close":17750,"volume":51703,"rsi_14":44.54,"sma_20":17209.5,"sma_60":13967.0,"sma_120":14064.92},{"date":"2026-06-17","open":18300,"high":19590,"low":18000,"close":18730,"volume":172766,"rsi_14":64.93,"sma_20":17562.5,"sma_60":14877.67,"sma_120":14183.75},{"date":"2026-06-18","open":18710,"high":19050,"low":17510,"close":18150,"volume":60942,"rsi_14":54.05,"sma_20":17489.5,"sma_60":14239.17,"sma_120":14107.5},{"date":"2026-06-19","open":17387,"high":17811,"low":16261,"close":17288,"volume":84869,"rsi_14":49.19,"sma_20":17620.5,"sma_60":14369.83,"sma_120":14119.08},{"date":"2026-06-22","open":17200,"high":17300,"low":16270,"close":17120,"volume":67611,"rsi_14":47.33,"sma_20":17661.5,"sma_60":14486.83,"sma_120":14127.67},{"date":"2026-06-23","open":16620,"high":17000,"low":15580,"close":16260,"volume":94640,"rsi_14":46.02,"sma_20":17529.0,"sma_60":14589.0,"sma_120":14130.5},{"date":"2026-06-24","open":16410,"high":19000,"low":16270,"close":18360,"volume":158490,"rsi_14":53.13,"sma_20":17526.5,"sma_60":14726.67,"sma_120":14153.25},{"date":"2026-06-25","open":18840,"high":19320,"low":17220,"close":17420,"volume":98890,"rsi_14":49.74,"sma_20":17478.5,"sma_60":14849.67,"sma_120":14169.75},{"date":"2026-06-26","open":17071,"high":17189,"low":16202,"close":16646,"volume":44751,"rsi_14":52.04,"sma_20":17441.5,"sma_60":14973.17,"sma_120":14187.83},{"date":"2026-06-29","open":17500,"high":17660,"low":16620,"close":17120,"volume":48321,"rsi_14":50.66,"sma_20":17416.0,"sma_60":15104.67,"sma_120":14209.92},{"date":"2026-06-30","open":17120,"high":17400,"low":16490,"close":16620,"volume":76839,"rsi_14":49.25,"sma_20":17370.5,"sma_60":15211.67,"sma_120":14228.25},{"date":"2026-07-01","open":16500,"high":17340,"low":16200,"close":17310,"volume":44730,"rsi_14":49.95,"sma_20":17391.5,"sma_60":15341.67,"sma_120":14254.17},{"date":"2026-07-02","open":17310,"high":18440,"low":16700,"close":17790,"volume":87456,"rsi_14":49.95,"sma_20":17391.5,"sma_60":15479.83,"sma_120":14276.58},{"date":"2026-07-03","open":17564,"high":20191,"low":17397,"close":20141,"volume":289411,"rsi_14":60.14,"sma_20":17538.0,"sma_60":15661.5,"sma_120":14325.92},{"date":"2026-07-06","open":20141,"high":22363,"low":19894,"close":21622,"volume":235626,"rsi_14":65.85,"sma_20":17809.0,"sma_60":15872.67,"sma_120":14390.5},{"date":"2026-07-07","open":21277,"high":22461,"low":19993,"close":21622,"volume":167285,"rsi_14":63.09,"sma_20":18054.0,"sma_60":16082.17,"sma_120":14459.5},{"date":"2026-07-08","open":20981,"high":21178,"low":19085,"close":19736,"volume":112812,"rsi_14":56.85,"sma_20":18215.5,"sma_60":16262.17,"sma_120":14508.75},{"date":"2026-07-09","open":19055,"high":19717,"low":18256,"close":18581,"volume":72864,"rsi_14":54.69,"sma_20":18290.5,"sma_60":16416.67,"sma_120":14545.92},{"date":"2026-07-10","open":18581,"high":20043,"low":18522,"close":19193,"volume":33926,"rsi_14":58.17,"sma_20":18372.5,"sma_60":16586.33,"sma_120":14587.67},{"date":"2026-07-13","open":19154,"high":20437,"low":18502,"close":18858,"volume":37242,"rsi_14":60.38,"sma_20":18427.5,"sma_60":16739.33,"sma_120":14627.0},{"date":"2026-07-14","open":18868,"high":20043,"low":17406,"close":19648,"volume":97222,"rsi_14":56.22,"sma_20":18535.0,"sma_60":16904.0,"sma_120":14670.75},{"date":"2026-07-15","open":20141,"high":20141,"low":18947,"close":19253,"volume":44101,"rsi_14":58.78,"sma_20":18573.5,"sma_60":17055.83,"sma_120":14713.17},{"date":"2026-07-16","open":19213,"high":19628,"low":18453,"close":18690,"volume":19399,"rsi_14":58.73,"sma_20":18612.5,"sma_60":17191.33,"sma_120":14753.17},{"date":"2026-07-20","open":18641,"high":19243,"low":17574,"close":18502,"volume":48062,"rsi_14":56.88,"sma_20":18674.0,"sma_60":17286.83,"sma_120":14791.42},{"date":"2026-07-21","open":18315,"high":18818,"low":17890,"close":18818,"volume":25298,"rsi_14":60.52,"sma_20":18771.0,"sma_60":17378.83,"sma_120":14834.58},{"date":"2026-07-22","open":18799,"high":19648,"low":18384,"close":18384,"volume":27127,"rsi_14":55.77,"sma_20":18889.0,"sma_60":17468.83,"sma_120":14869.42},{"date":"2026-07-23","open":18384,"high":19253,"low":18315,"close":18887,"volume":27738,"rsi_14":55.89,"sma_20":18927.5,"sma_60":17582.67,"sma_120":14905.92},{"date":"2026-07-24","open":18887,"high":18976,"low":17910,"close":18650,"volume":25139,"rsi_14":41.62,"sma_20":19001.0,"sma_60":17686.0,"sma_120":14940.83},{"date":"2026-07-27","open":18650,"high":19361,"low":18275,"close":19095,"volume":34734,"rsi_14":33.92,"sma_20":19125.0,"sma_60":17797.67,"sma_120":14983.33},{"date":"2026-07-28","open":19095,"high":19095,"low":16636,"close":17288,"volume":56165,"rsi_14":27.58,"sma_20":19144.5,"sma_60":17880.67,"sma_120":15010.33},{"date":"2026-07-29","open":19193,"high":21030,"low":18532,"close":19322,"volume":398772,"rsi_14":47.89,"sma_20":19292.0,"sma_60":17935.5,"sma_120":15047.0},{"date":"2026-07-30","open":20043,"high":22067,"low":18887,"close":21721,"volume":264474,"rsi_14":64.2,"sma_20":19526.5,"sma_60":18024.17,"sma_120":15107.83},{"date":"2026-07-31","open":20931,"high":21869,"low":19381,"close":21672,"volume":274906,"rsi_14":61.81,"sma_20":19734.5,"sma_60":18086.67,"sma_120":15175.0},{"date":"2026-08-03","open":21770,"high":22708,"low":21079,"close":21425,"volume":103555,"rsi_14":62.33,"sma_20":19799.5,"sma_60":18164.83,"sma_120":15234.5},{"date":"2026-08-04","open":22610,"high":23794,"low":21968,"close":22610,"volume":184764,"rsi_14":63.71,"sma_20":19849.5,"sma_60":18255.67,"sma_120":15298.92},{"date":"2026-08-05","open":22511,"high":24683,"low":22165,"close":23350,"volume":145917,"rsi_14":68.38,"sma_20":19937.0,"sma_60":18360.0,"sma_120":15371.83},{"date":"2026-08-06","open":23597,"high":23942,"low":22610,"close":23202,"volume":92103,"rsi_14":71.02,"sma_20":20112.5,"sma_60":18461.83,"sma_120":15447.67},{"date":"2026-08-07","open":23202,"high":23745,"low":21721,"close":22511,"volume":89705,"rsi_14":67.84,"sma_20":20311.5,"sma_60":18554.5,"sma_120":15508.17},{"date":"2026-08-10","open":22363,"high":22708,"low":21030,"close":22560,"volume":92804,"rsi_14":67.06,"sma_20":20482.0,"sma_60":18651.83,"sma_120":15571.08},{"date":"2026-08-11","open":22363,"high":23992,"low":22017,"close":22511,"volume":67619,"rsi_14":69.5,"sma_20":20667.0,"sma_60":18746.83,"sma_120":15625.67},{"date":"2026-08-12","open":22313,"high":22560,"low":20635,"close":21918,"volume":99931,"rsi_14":64.2,"sma_20":20782.0,"sma_60":18842.17,"sma_120":15680.5},{"date":"2026-08-13","open":21770,"high":23005,"low":21227,"close":22856,"volume":83172,"rsi_14":68.49,"sma_20":20964.5,"sma_60":18963.67,"sma_120":15746.5},{"date":"2026-08-14","open":23350,"high":23597,"low":22165,"close":22758,"volume":122803,"rsi_14":66.61,"sma_20":21170.5,"sma_60":19090.83,"sma_120":15810.83},{"date":"2026-08-18","open":20141,"high":20191,"low":16804,"close":16804,"volume":823951,"rsi_14":48.41,"sma_20":21084.5,"sma_60":19126.33,"sma_120":15823.08},{"date":"2026-08-19","open":16932,"high":16942,"low":15728,"close":16291,"volume":270444,"rsi_14":38.9,"sma_20":20956.5,"sma_60":19129.67,"sma_120":15832.5},{"date":"2026-08-20","open":16449,"high":18058,"low":16370,"close":18048,"volume":226441,"rsi_14":35.89,"sma_20":20939.5,"sma_60":19119.17,"sma_120":15857.42},{"date":"2026-08-21","open":17703,"high":18019,"low":16932,"close":17920,"volume":153152,"rsi_14":35.67,"sma_20":20890.5,"sma_60":19114.83,"sma_120":15881.0},{"date":"2026-08-24","open":17920,"high":17969,"low":17367,"close":17604,"volume":72595,"rsi_14":35.48,"sma_20":20837.5,"sma_60":19105.67,"sma_120":15909.08},{"date":"2026-08-25","open":17189,"high":17456,"low":16093,"close":17387,"volume":80533,"rsi_14":28.58,"sma_20":20751.0,"sma_60":19105.83,"sma_120":15942.58},{"date":"2026-08-26","open":17239,"high":17880,"low":17002,"close":17861,"volume":44362,"rsi_14":26.99,"sma_20":20780.0,"sma_60":19113.5,"sma_120":15985.17},{"date":"2026-08-27","open":17851,"high":17920,"low":17555,"close":17633,"volume":28349,"rsi_14":26.81,"sma_20":20694.5,"sma_60":19119.0,"sma_120":16042.42},{"date":"2026-08-28","open":17653,"high":17949,"low":17130,"close":17476,"volume":39710,"rsi_14":28.06,"sma_20":20479.5,"sma_60":19132.5,"sma_120":16089.92},{"date":"2026-08-31","open":17476,"high":17693,"low":17120,"close":17485,"volume":23935,"rsi_14":27.81,"sma_20":20267.5,"sma_60":19131.17,"sma_120":16134.42},{"date":"2026-09-01","open":17308,"high":17673,"low":17090,"close":17268,"volume":12153,"rsi_14":27.4,"sma_20":20057.0,"sma_60":19131.5,"sma_120":16186.42},{"date":"2026-09-02","open":17090,"high":17377,"low":16241,"close":16360,"volume":73937,"rsi_14":26.68,"sma_20":19740.5,"sma_60":19133.0,"sma_120":16226.17},{"date":"2026-09-03","open":16389,"high":16715,"low":14899,"close":15313,"volume":103606,"rsi_14":18.64,"sma_20":19333.5,"sma_60":19108.17,"sma_120":16255.75},{"date":"2026-09-04","open":15481,"high":15856,"low":15037,"close":15076,"volume":72628,"rsi_14":18.43,"sma_20":18922.0,"sma_60":19083.33,"sma_120":16289.17},{"date":"2026-09-07","open":15076,"high":15254,"low":14869,"close":15037,"volume":34584,"rsi_14":35.86,"sma_20":18543.5,"sma_60":19048.5,"sma_120":16324.92},{"date":"2026-09-08","open":15126,"high":15126,"low":14474,"close":14622,"volume":73595,"rsi_14":36.44,"sma_20":18141.5,"sma_60":18998.67,"sma_120":16361.5},{"date":"2026-09-09","open":14810,"high":14879,"low":14316,"close":14316,"volume":53004,"rsi_14":10.29,"sma_20":17726.5,"sma_60":18940.33,"sma_120":16392.42},{"date":"2026-09-10","open":14296,"high":14306,"low":13724,"close":14168,"volume":50064,"rsi_14":10.25,"sma_20":17334.0,"sma_60":18883.67,"sma_120":16425.33},{"date":"2026-09-11","open":14198,"high":14208,"low":13773,"close":13911,"volume":35901,"rsi_14":10.38,"sma_20":16881.0,"sma_60":18806.33,"sma_120":16457.5},{"date":"2026-09-14","open":13585,"high":14059,"low":13526,"close":13990,"volume":40025,"rsi_14":12.45,"sma_20":16437.0,"sma_60":18740.0,"sma_120":16489.58},{"date":"2026-09-15","open":13931,"high":14504,"low":13655,"close":14494,"volume":48121,"rsi_14":13.02,"sma_20":16320.0,"sma_60":18692.83,"sma_120":16531.33},{"date":"2026-09-16","open":14089,"high":14356,"low":13694,"close":13961,"volume":32913,"rsi_14":12.2,"sma_20":16202.0,"sma_60":18643.17,"sma_120":16565.0},{"date":"2026-09-17","open":13842,"high":14810,"low":13734,"close":14810,"volume":34936,"rsi_14":25.98,"sma_20":16038.0,"sma_60":18622.17,"sma_120":16605.58},{"date":"2026-09-18","open":14622,"high":15501,"low":14020,"close":15017,"volume":92238,"rsi_14":28.52,"sma_20":15891.0,"sma_60":18569.67,"sma_120":16648.17},{"date":"2026-09-21","open":15106,"high":17021,"low":14810,"close":16271,"volume":132218,"rsi_14":42.65,"sma_20":15823.5,"sma_60":18554.0,"sma_120":16701.83},{"date":"2026-09-22","open":16271,"high":16419,"low":15234,"close":15580,"volume":66185,"rsi_14":44.06,"sma_20":15732.0,"sma_60":18536.0,"sma_120":16754.58},{"date":"2026-09-23","open":15550,"high":16083,"low":15215,"close":15540,"volume":25369,"rsi_14":52.04,"sma_20":15614.5,"sma_60":18513.0,"sma_120":16808.83},{"date":"2026-09-28","open":15333,"high":15797,"low":15096,"close":15639,"volume":24859,"rsi_14":55.19,"sma_20":15513.5,"sma_60":18500.0,"sma_120":16855.83},{"date":"2026-09-29","open":16000,"high":16200,"low":15670,"close":16000,"volume":33462,"rsi_14":56.86,"sma_20":15428.5,"sma_60":18478.17,"sma_120":16909.92},{"date":"2026-09-30","open":15860,"high":16090,"low":15430,"close":15500,"volume":24954,"rsi_14":56.06,"sma_20":15318.0,"sma_60":18440.0,"sma_120":16959.92},{"date":"2026-10-01","open":15460,"high":16640,"low":15460,"close":16030,"volume":54573,"rsi_14":62.94,"sma_20":15245.0,"sma_60":18367.17,"sma_120":17014.33},{"date":"2026-10-02","open":16020,"high":16420,"low":15580,"close":15950,"volume":33349,"rsi_14":63.7,"sma_20":15214.0,"sma_60":18268.0,"sma_120":17070.33},{"date":"2026-10-06","open":15950,"high":16050,"low":14850,"close":15100,"volume":78365,"rsi_14":57.85,"sma_20":15193.5,"sma_60":18154.67,"sma_120":17118.42},{"date":"2026-10-07","open":15160,"high":15300,"low":14820,"close":15080,"volume":35405,"rsi_14":57.14,"sma_20":15184.0,"sma_60":18072.83,"sma_120":17167.5},{"date":"2026-10-08","open":15270,"high":15550,"low":14820,"close":15020,"volume":21039,"rsi_14":52.87,"sma_20":15173.5,"sma_60":18009.5,"sma_120":17213.08},{"date":"2026-10-12","open":15280,"high":15880,"low":14750,"close":14750,"volume":29769,"rsi_14":55.4,"sma_20":15170.5,"sma_60":17931.33,"sma_120":17258.83},{"date":"2026-10-13","open":15060,"high":15500,"low":14870,"close":14940,"volume":36556,"rsi_14":49.4,"sma_20":15192.5,"sma_60":17862.0,"sma_120":17300.67},{"date":"2026-10-14","open":14830,"high":16210,"low":14830,"close":15510,"volume":52273,"rsi_14":52.81,"sma_20":15250.5,"sma_60":17788.83,"sma_120":17346.42},{"date":"2026-10-15","open":14870,"high":15120,"low":14300,"close":14660,"volume":64470,"rsi_14":31.5,"sma_20":15279.0,"sma_60":17708.17,"sma_120":17382.0},{"date":"2026-10-16","open":14840,"high":15470,"low":14680,"close":14840,"volume":34122,"rsi_14":39.32,"sma_20":15312.5,"sma_60":17640.0,"sma_120":17415.67},{"date":"2026-10-19","open":14700,"high":14880,"low":13700,"close":14490,"volume":85738,"rsi_14":36.73,"sma_20":15303.0,"sma_60":17569.17,"sma_120":17428.0},{"date":"2026-10-20","open":14600,"high":14610,"low":13700,"close":13860,"volume":49741,"rsi_14":31.11,"sma_20":15289.0,"sma_60":17482.5,"sma_120":17430.67},{"date":"2026-10-21","open":14050,"high":14190,"low":13070,"close":13920,"volume":30180,"rsi_14":29.77,"sma_20":15235.0,"sma_60":17404.17,"sma_120":17436.5},{"date":"2026-10-22","open":13870,"high":14060,"low":13440,"close":13570,"volume":19038,"rsi_14":30.66,"sma_20":15153.0,"sma_60":17311.5,"sma_120":17447.08},{"date":"2026-10-23","open":13347,"high":14310,"low":12989,"close":14310,"volume":42054,"rsi_14":33.46,"sma_20":15044.5,"sma_60":17235.17,"sma_120":17460.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":26.26,"pbr":0.34,"ttm_eps":null,"close":6192.3643},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.18,"pbr":0.27,"ttm_eps":null,"close":5073.2617},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.87,"pbr":0.3,"ttm_eps":null,"close":5747.5776},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.72,"pbr":0.3,"ttm_eps":null,"close":5718.7441},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.79,"pbr":0.86,"ttm_eps":null,"close":16473.8262},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.74,"pbr":1.0,"ttm_eps":null,"close":20478.4199},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.38,"pbr":0.65,"ttm_eps":null,"close":14420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.02,"pbr":0.4,"ttm_eps":null,"close":9112.9424},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.24,"pbr":0.69,"ttm_eps":null,"close":16620.0}],"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":"오로라","phase":"above-fold","symbol_resolved":true}