{"status":"ok","report":{"price_analysis":{"current":5240.0,"change_1d":-1.1,"change_7d":-6.3,"change_30d":-17.0,"high_30d":7240.0,"low_30d":5200.0,"position_in_range":2.0,"support":5404.0,"resistance":7036.0},"summary":"유라테크(048430)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 603.37억. 현재가 5,240원, 전일 대비 -1.1%, 30일 -17.0%. PER 8.0배 / ROE 1.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2299.00, 기관 순매수 1528.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.0배입니다. ROE 1.6%입니다. 시가총액 603.37억. 매출 2012.07억, 영업이익 -13.94억.","grade":"C","comment":"PER 7.99배, ROE 1.58%","per":7.99,"pbr":0.38,"roe":1.58,"eps":655.92,"revenue":201207184810.0,"operating_income":-1393547402.0,"net_income":7556235869.0,"market_cap":60336661200,"profit_margin":3.76,"roa":1.3,"operating_margin":-0.69,"gross_margin":8.52,"debt_ratio":0.21610087913884732,"total_assets":193898806043.0,"total_equity":159443027605.0,"total_debt":34455778438.0,"dividend_yield":2.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-201.01)가 시그널선(-151.56)을 하회합니다(데드크로스). 현재가가 SMA20(5728)과 SMA60(5898) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5120~6336 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.174496644295303,"macd":-201.01351870993858,"macd_signal":-151.5627180073701,"sma_20":5728.0,"sma_60":5897.666666666667,"bb_upper":6335.868406811869,"bb_lower":5120.131593188131,"atr_14":280.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2299.00, 기관 순매수 1528.00. 30일 누적: 외국인 3233.00, 기관 1528.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":2299.0,"institutional_flow":1528.0,"data":[{"date":"2026-10-23","foreign_net":1346.0,"institution_net":1528.0,"retail_net":-2874.0},{"date":"2026-10-22","foreign_net":-546.0,"institution_net":0.0,"retail_net":546.0},{"date":"2026-10-21","foreign_net":1851.0,"institution_net":0.0,"retail_net":-1851.0},{"date":"2026-10-20","foreign_net":-1274.0,"institution_net":0.0,"retail_net":1274.0},{"date":"2026-10-19","foreign_net":922.0,"institution_net":0.0,"retail_net":-922.0},{"date":"2026-10-16","foreign_net":2281.0,"institution_net":0.0,"retail_net":-2281.0},{"date":"2026-10-15","foreign_net":2659.0,"institution_net":0.0,"retail_net":-2659.0},{"date":"2026-10-14","foreign_net":9369.0,"institution_net":0.0,"retail_net":-9369.0},{"date":"2026-10-13","foreign_net":21260.0,"institution_net":0.0,"retail_net":-21260.0},{"date":"2026-10-12","foreign_net":-5021.0,"institution_net":0.0,"retail_net":5021.0},{"date":"2026-10-08","foreign_net":-232.0,"institution_net":0.0,"retail_net":232.0},{"date":"2026-10-07","foreign_net":-900.0,"institution_net":0.0,"retail_net":900.0},{"date":"2026-10-06","foreign_net":-1701.0,"institution_net":0.0,"retail_net":1701.0},{"date":"2026-10-02","foreign_net":-2746.0,"institution_net":0.0,"retail_net":2746.0},{"date":"2026-10-01","foreign_net":3332.0,"institution_net":0.0,"retail_net":-3332.0},{"date":"2026-09-30","foreign_net":-9393.0,"institution_net":0.0,"retail_net":9393.0},{"date":"2026-09-29","foreign_net":2063.0,"institution_net":0.0,"retail_net":-2063.0},{"date":"2026-09-28","foreign_net":1249.0,"institution_net":0.0,"retail_net":-1249.0},{"date":"2026-09-23","foreign_net":2223.0,"institution_net":0.0,"retail_net":-2223.0},{"date":"2026-09-22","foreign_net":18183.0,"institution_net":0.0,"retail_net":-18183.0},{"date":"2026-09-21","foreign_net":6805.0,"institution_net":0.0,"retail_net":-6805.0},{"date":"2026-09-18","foreign_net":-47320.0,"institution_net":0.0,"retail_net":47320.0},{"date":"2026-09-17","foreign_net":-522.0,"institution_net":0.0,"retail_net":522.0},{"date":"2026-09-16","foreign_net":-5894.0,"institution_net":0.0,"retail_net":5894.0},{"date":"2026-09-15","foreign_net":-850.0,"institution_net":0.0,"retail_net":850.0},{"date":"2026-09-14","foreign_net":8481.0,"institution_net":-94.0,"retail_net":-8387.0},{"date":"2026-09-11","foreign_net":-1950.0,"institution_net":94.0,"retail_net":1856.0},{"date":"2026-09-10","foreign_net":2893.0,"institution_net":0.0,"retail_net":-2893.0},{"date":"2026-09-09","foreign_net":1419.0,"institution_net":0.0,"retail_net":-1419.0},{"date":"2026-09-08","foreign_net":-4754.0,"institution_net":0.0,"retail_net":4754.0}],"periods":{"d1":{"foreign_net":1346.0,"institution_net":1528.0,"retail_net":-2874.0},"d3":{"foreign_net":2651.0,"institution_net":1528.0,"retail_net":-4179.0},"d7":{"foreign_net":7239.0,"institution_net":1528.0,"retail_net":-8767.0},"d14":{"foreign_net":27268.0,"institution_net":1528.0,"retail_net":-28796.0},"d30":{"foreign_net":3233.0,"institution_net":1528.0,"retail_net":-4761.0}}},"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 7.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +11.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.2,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":161.6,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.2,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.0,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 4.9x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":4.94,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +11.2%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.99,"current_pbr":0.38,"per_5y_high":9.67,"per_5y_low":5.64,"per_5y_avg":7.33,"per_percentile":66.7,"pbr_5y_high":1.08,"pbr_5y_low":0.66,"pbr_5y_avg":0.92,"pbr_percentile":0.0,"per_5y_median":6.87,"pbr_5y_median":0.95,"history":[{"quarter":"2024-Q2","per":6.76,"pbr":0.94},{"quarter":"2024-Q3","per":5.64,"pbr":0.84},{"quarter":"2024-Q4","per":6.42,"pbr":0.95},{"quarter":"2025-Q1","per":6.87,"pbr":1.02},{"quarter":"2025-Q2","per":7.13,"pbr":1.08},{"quarter":"2025-Q3","per":6.61,"pbr":0.97},{"quarter":"2025-Q4","per":8.26,"pbr":0.96},{"quarter":"2026-Q1","per":9.67,"pbr":0.89},{"quarter":"2026-Q2","per":8.64,"pbr":0.66},{"quarter":"현재","per":7.99,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7092.8696,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6464.2686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7442.9902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7940.4902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8594.0684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7881.9609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5670.0,"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":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.76,"eps":1049.91,"close":7092.87,"source":"reported"},{"date":"2024-07","per":6.32,"eps":1049.91,"close":6633.15,"source":"reported"},{"date":"2024-08","per":6.02,"eps":1049.91,"close":6323.54,"source":"reported"},{"date":"2024-09","per":5.64,"eps":1145.98,"close":6464.27,"source":"reported"},{"date":"2024-10","per":5.4,"eps":1145.98,"close":6182.81,"source":"reported"},{"date":"2024-11","per":5.16,"eps":1145.98,"close":5910.72,"source":"reported"},{"date":"2024-12","per":6.42,"eps":1159.58,"close":7442.99,"source":"reported"},{"date":"2025-01","per":7.04,"eps":1159.58,"close":8164.85,"source":"reported"},{"date":"2025-02","per":7.32,"eps":1159.58,"close":8486.76,"source":"reported"},{"date":"2025-03","per":6.87,"eps":1155.36,"close":7940.49,"source":"reported"},{"date":"2025-04","per":9.36,"eps":1155.36,"close":10818.19,"source":"reported"},{"date":"2025-05","per":8.1,"eps":1155.36,"close":9354.95,"source":"reported"},{"date":"2025-06","per":7.13,"eps":1205.58,"close":8594.07,"source":"reported"},{"date":"2025-07","per":6.77,"eps":1205.58,"close":8164.85,"source":"reported"},{"date":"2025-08","per":6.74,"eps":1205.58,"close":8125.83,"source":"reported"},{"date":"2025-09","per":6.61,"eps":1192.93,"close":7881.96,"source":"reported"},{"date":"2025-10","per":6.5,"eps":1192.93,"close":7755.15,"source":"reported"},{"date":"2025-11","per":6.2,"eps":1192.93,"close":7394.22,"source":"reported"},{"date":"2025-12","per":8.26,"eps":957.98,"close":7910.0,"source":"reported"},{"date":"2026-01","per":8.39,"eps":957.98,"close":8040.0,"source":"reported"},{"date":"2026-02","per":8.46,"eps":957.98,"close":8100.0,"source":"reported"},{"date":"2026-03","per":9.67,"eps":769.7,"close":7440.0,"source":"reported"},{"date":"2026-04","per":10.99,"eps":769.7,"close":8460.0,"source":"reported"},{"date":"2026-05","per":8.39,"eps":769.7,"close":6460.0,"source":"reported"},{"date":"2026-06","per":8.64,"eps":655.92,"close":5670.0,"source":"reported"},{"date":"2026-07","per":8.57,"eps":655.92,"close":5620.0,"source":"reported"},{"date":"2026-08","per":8.98,"eps":655.92,"close":5890.0,"source":"reported"},{"date":"2026-09","per":9.22,"eps":655.92,"close":6050.0,"source":"reported"},{"date":"2026-10","per":8.05,"eps":655.92,"close":5280.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.52,"std":1.39,"upper_1sd":8.9,"lower_1sd":6.13,"current":8.05,"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":2.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.35,"summary":"배당수익률 2.35%","metrics":[{"name":"배당수익률","value":2.35,"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":"8.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:45.655135+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01583316692438945,"dividend_yield":null,"eps":219.14,"revenue":54246367847.0,"operating_income":1108012167.0,"net_income":2524488071.0,"market_cap":null,"profit_margin":0.04653745810448049,"operating_margin":0.02042555494452845,"roa":0.013019616378865976,"gross_margin":0.08516535964270087,"total_equity":159443027605.0,"total_assets":193898806043.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.88,"pbr":0.63,"roe":0.003098503444277074,"dividend_yield":2.35,"eps":41.83,"revenue":48762260009.0,"operating_income":-1798100231.0,"net_income":481896390.0,"market_cap":98000000000.0,"profit_margin":0.009882568812664895,"operating_margin":-0.03687483374782314,"roa":0.0025633587336276915,"gross_margin":0.04787847574269719,"total_equity":155525529878.0,"total_assets":187994128047.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010316243044470296,"dividend_yield":null,"eps":137.6,"revenue":47932610829.0,"operating_income":-523210947.0,"net_income":1585186627.0,"market_cap":null,"profit_margin":0.033071151343188186,"operating_margin":-0.010915552855373548,"roa":0.008575818228785318,"gross_margin":0.073244673976238,"total_equity":153659294393.0,"total_assets":184843776385.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019656060085873596,"dividend_yield":null,"eps":257.35,"revenue":50265946125.0,"operating_income":-180248391.0,"net_income":2964664781.0,"market_cap":null,"profit_margin":0.058979587763603444,"operating_margin":-0.0035858947238705734,"roa":0.01634906192177335,"gross_margin":0.07024925808058687,"total_equity":150827010502.0,"total_assets":181335467147.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.025995732073751377,"dividend_yield":null,"eps":332.92,"revenue":49101099913.0,"operating_income":1158846257.0,"net_income":3835222339.0,"market_cap":null,"profit_margin":0.07810868485218163,"operating_margin":0.02360122805911287,"roa":0.022195672447183363,"gross_margin":0.08457363699301862,"total_equity":147532769153.0,"total_assets":172791446086.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.018345784451159943,"dividend_yield":null,"eps":230.11,"revenue":49954262784.0,"operating_income":1358686180.0,"net_income":2650895788.0,"market_cap":null,"profit_margin":0.05306645800103897,"operating_margin":0.027198603367942758,"roa":0.015339302418071655,"gross_margin":0.09144492262356274,"total_equity":144496180856.0,"total_assets":172817232215.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.029551564797829125,"dividend_yield":null,"eps":372.55,"revenue":54194819571.0,"operating_income":2811929273.0,"net_income":4291775316.0,"market_cap":null,"profit_margin":0.0791916155450503,"operating_margin":0.05188557310936563,"roa":0.024125911504636582,"gross_margin":0.11015521574306525,"total_equity":145230052803.0,"total_assets":177890701256.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02187728691022716,"dividend_yield":null,"eps":270.0,"revenue":47424098393.0,"operating_income":2197976625.0,"net_income":3110344383.0,"market_cap":null,"profit_margin":0.06558573569970283,"operating_margin":0.04634725170282691,"roa":0.018372949531251896,"gross_margin":0.11473002389863272,"total_equity":142172308466.0,"total_assets":169289333632.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023248036274988657,"dividend_yield":null,"eps":282.7,"revenue":48543894038.0,"operating_income":2996692871.0,"net_income":3256673705.0,"market_cap":null,"profit_margin":0.06708719540403345,"operating_margin":0.06173161280910425,"roa":0.01937242495912453,"gross_margin":0.12302010626352382,"total_equity":140083818972.0,"total_assets":168108727321.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.019944253674151407,"dividend_yield":null,"eps":234.33,"revenue":51187637441.0,"operating_income":2499726167.0,"net_income":2699464336.0,"market_cap":null,"profit_margin":0.05273664640434836,"operating_margin":0.04883456810995115,"roa":0.01641907498160811,"gross_margin":0.10488359155446726,"total_equity":135350481402.0,"total_assets":164410256913.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030876269654090835,"dividend_yield":null,"eps":358.95,"revenue":54160666920.0,"operating_income":1796883694.0,"net_income":4135060938.0,"market_cap":null,"profit_margin":0.0763480432046349,"operating_margin":0.033176912253576066,"roa":0.025020849512631962,"gross_margin":0.10176118876344147,"total_equity":133923591947.0,"total_assets":165264610057.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01525544698428542,"dividend_yield":null,"eps":173.93,"revenue":50501387059.0,"operating_income":1447565215.0,"net_income":2003623807.0,"market_cap":null,"profit_margin":0.03967462922670217,"operating_margin":0.028663870426149516,"roa":0.012611474187042936,"gross_margin":0.0810454180044267,"total_equity":131338256366.0,"total_assets":158873084723.0}],"current_price":5240.0,"change_pct":-1.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13950.0},{"date":"2016-10-25","close":12750.0},{"date":"2016-10-26","close":10850.0},{"date":"2016-10-27","close":10950.0},{"date":"2016-10-28","close":10500.0},{"date":"2016-10-31","close":9710.0},{"date":"2016-11-01","close":9900.0},{"date":"2016-11-02","close":9700.0},{"date":"2016-11-03","close":9890.0},{"date":"2016-11-04","close":9390.0},{"date":"2016-11-07","close":10200.0},{"date":"2016-11-08","close":10400.0},{"date":"2016-11-09","close":9790.0},{"date":"2016-11-10","close":10400.0},{"date":"2016-11-11","close":10500.0},{"date":"2016-11-14","close":10650.0},{"date":"2016-11-15","close":10400.0},{"date":"2016-11-16","close":10850.0},{"date":"2016-11-17","close":11050.0},{"date":"2016-11-18","close":10750.0},{"date":"2016-11-21","close":10450.0},{"date":"2016-11-22","close":10800.0},{"date":"2016-11-23","close":10400.0},{"date":"2016-11-24","close":10550.0},{"date":"2016-11-25","close":10900.0},{"date":"2016-11-28","close":11050.0},{"date":"2016-11-29","close":10600.0},{"date":"2016-11-30","close":10900.0},{"date":"2016-12-01","close":10700.0},{"date":"2016-12-02","close":10350.0},{"date":"2016-12-05","close":9400.0},{"date":"2016-12-06","close":9500.0},{"date":"2016-12-07","close":9540.0},{"date":"2016-12-08","close":9710.0},{"date":"2016-12-09","close":10150.0},{"date":"2016-12-12","close":10900.0},{"date":"2016-12-13","close":10700.0},{"date":"2016-12-14","close":10550.0},{"date":"2016-12-15","close":10950.0},{"date":"2016-12-16","close":10750.0},{"date":"2016-12-19","close":13300.0},{"date":"2016-12-20","close":13300.0},{"date":"2016-12-21","close":13350.0},{"date":"2016-12-22","close":13700.0},{"date":"2016-12-23","close":14400.0},{"date":"2016-12-26","close":12600.0},{"date":"2016-12-27","close":12700.0},{"date":"2016-12-28","close":14150.0},{"date":"2016-12-29","close":14400.0},{"date":"2017-01-02","close":14250.0},{"date":"2017-01-03","close":14150.0},{"date":"2017-01-04","close":14050.0},{"date":"2017-01-05","close":14100.0},{"date":"2017-01-06","close":14700.0},{"date":"2017-01-09","close":14750.0},{"date":"2017-01-10","close":14300.0},{"date":"2017-01-11","close":14050.0},{"date":"2017-01-12","close":13050.0},{"date":"2017-01-13","close":12750.0},{"date":"2017-01-16","close":12900.0},{"date":"2017-01-17","close":11950.0},{"date":"2017-01-18","close":11950.0},{"date":"2017-01-19","close":11150.0},{"date":"2017-01-20","close":10800.0},{"date":"2017-01-23","close":10550.0},{"date":"2017-01-24","close":10800.0},{"date":"2017-01-25","close":10300.0},{"date":"2017-01-26","close":10500.0},{"date":"2017-01-31","close":10350.0},{"date":"2017-02-01","close":10200.0},{"date":"2017-02-02","close":8700.0},{"date":"2017-02-03","close":9290.0},{"date":"2017-02-06","close":9150.0},{"date":"2017-02-07","close":9180.0},{"date":"2017-02-08","close":9150.0},{"date":"2017-02-09","close":9090.0},{"date":"2017-02-10","close":11250.0},{"date":"2017-02-13","close":12150.0},{"date":"2017-02-14","close":12250.0},{"date":"2017-02-15","close":12350.0},{"date":"2017-02-16","close":12100.0},{"date":"2017-02-17","close":11750.0},{"date":"2017-02-20","close":12250.0},{"date":"2017-02-21","close":12500.0},{"date":"2017-02-22","close":11800.0},{"date":"2017-02-23","close":11100.0},{"date":"2017-02-24","close":11000.0},{"date":"2017-02-27","close":9960.0},{"date":"2017-02-28","close":9660.0},{"date":"2017-03-02","close":9640.0},{"date":"2017-03-03","close":10400.0},{"date":"2017-03-06","close":10800.0},{"date":"2017-03-07","close":10800.0},{"date":"2017-03-08","close":10850.0},{"date":"2017-03-09","close":10300.0},{"date":"2017-03-10","close":11900.0},{"date":"2017-03-13","close":11900.0},{"date":"2017-03-14","close":12400.0},{"date":"2017-03-15","close":11900.0},{"date":"2017-03-16","close":11700.0},{"date":"2017-03-17","close":11050.0},{"date":"2017-03-20","close":10300.0},{"date":"2017-03-21","close":10300.0},{"date":"2017-03-22","close":10700.0},{"date":"2017-03-23","close":9920.0},{"date":"2017-03-24","close":10100.0},{"date":"2017-03-27","close":10200.0},{"date":"2017-03-28","close":11050.0},{"date":"2017-03-29","close":10150.0},{"date":"2017-03-30","close":10350.0},{"date":"2017-03-31","close":10350.0},{"date":"2017-04-03","close":10600.0},{"date":"2017-04-04","close":10650.0},{"date":"2017-04-05","close":10750.0},{"date":"2017-04-06","close":10550.0},{"date":"2017-04-07","close":10450.0},{"date":"2017-04-10","close":10250.0},{"date":"2017-04-11","close":10450.0},{"date":"2017-04-12","close":10000.0},{"date":"2017-04-13","close":9920.0},{"date":"2017-04-14","close":9520.0},{"date":"2017-04-17","close":9830.0},{"date":"2017-04-18","close":9780.0},{"date":"2017-04-19","close":9900.0},{"date":"2017-04-20","close":9790.0},{"date":"2017-04-21","close":9780.0},{"date":"2017-04-24","close":9560.0},{"date":"2017-04-25","close":9780.0},{"date":"2017-04-26","close":9820.0},{"date":"2017-04-27","close":9750.0},{"date":"2017-04-28","close":9900.0},{"date":"2017-05-02","close":9850.0},{"date":"2017-05-04","close":9900.0},{"date":"2017-05-08","close":10200.0},{"date":"2017-05-10","close":10100.0},{"date":"2017-05-11","close":10050.0},{"date":"2017-05-12","close":9930.0},{"date":"2017-05-15","close":10000.0},{"date":"2017-05-16","close":9890.0},{"date":"2017-05-17","close":9860.0},{"date":"2017-05-18","close":9810.0},{"date":"2017-05-19","close":9870.0},{"date":"2017-05-22","close":9720.0},{"date":"2017-05-23","close":9720.0},{"date":"2017-05-24","close":9620.0},{"date":"2017-05-25","close":9560.0},{"date":"2017-05-26","close":9750.0},{"date":"2017-05-29","close":9650.0},{"date":"2017-05-30","close":9820.0},{"date":"2017-05-31","close":10500.0},{"date":"2017-06-01","close":10700.0},{"date":"2017-06-02","close":10600.0},{"date":"2017-06-05","close":10350.0},{"date":"2017-06-07","close":10550.0},{"date":"2017-06-08","close":10650.0},{"date":"2017-06-09","close":10650.0},{"date":"2017-06-12","close":10800.0},{"date":"2017-06-13","close":10650.0},{"date":"2017-06-14","close":10550.0},{"date":"2017-06-15","close":10300.0},{"date":"2017-06-16","close":10250.0},{"date":"2017-06-19","close":10200.0},{"date":"2017-06-20","close":10600.0},{"date":"2017-06-21","close":10500.0},{"date":"2017-06-22","close":10250.0},{"date":"2017-06-23","close":10350.0},{"date":"2017-06-26","close":10450.0},{"date":"2017-06-27","close":10550.0},{"date":"2017-06-28","close":10400.0},{"date":"2017-06-29","close":10250.0},{"date":"2017-06-30","close":10250.0},{"date":"2017-07-03","close":10300.0},{"date":"2017-07-04","close":10250.0},{"date":"2017-07-05","close":10300.0},{"date":"2017-07-06","close":10250.0},{"date":"2017-07-07","close":10600.0},{"date":"2017-07-10","close":10750.0},{"date":"2017-07-11","close":10600.0},{"date":"2017-07-12","close":10650.0},{"date":"2017-07-13","close":11050.0},{"date":"2017-07-14","close":10950.0},{"date":"2017-07-17","close":10500.0},{"date":"2017-07-18","close":10250.0},{"date":"2017-07-19","close":10300.0},{"date":"2017-07-20","close":10300.0},{"date":"2017-07-21","close":10150.0},{"date":"2017-07-24","close":9790.0},{"date":"2017-07-25","close":9710.0},{"date":"2017-07-26","close":9560.0},{"date":"2017-07-27","close":9440.0},{"date":"2017-07-28","close":9170.0},{"date":"2017-07-31","close":9130.0},{"date":"2017-08-01","close":9260.0},{"date":"2017-08-02","close":9450.0},{"date":"2017-08-03","close":9300.0},{"date":"2017-08-04","close":9250.0},{"date":"2017-08-07","close":9540.0},{"date":"2017-08-08","close":9360.0},{"date":"2017-08-09","close":9260.0},{"date":"2017-08-10","close":9130.0},{"date":"2017-08-11","close":8870.0},{"date":"2017-08-14","close":9050.0},{"date":"2017-08-16","close":9120.0},{"date":"2017-08-17","close":8960.0},{"date":"2017-08-18","close":8800.0},{"date":"2017-08-21","close":8790.0},{"date":"2017-08-22","close":8860.0},{"date":"2017-08-23","close":8890.0},{"date":"2017-08-24","close":8920.0},{"date":"2017-08-25","close":9000.0},{"date":"2017-08-28","close":8920.0},{"date":"2017-08-29","close":8700.0},{"date":"2017-08-30","close":8560.0},{"date":"2017-08-31","close":8260.0},{"date":"2017-09-01","close":8440.0},{"date":"2017-09-04","close":8300.0},{"date":"2017-09-05","close":8210.0},{"date":"2017-09-06","close":8280.0},{"date":"2017-09-07","close":8450.0},{"date":"2017-09-08","close":8280.0},{"date":"2017-09-11","close":8050.0},{"date":"2017-09-12","close":8000.0},{"date":"2017-09-13","close":8190.0},{"date":"2017-09-14","close":8320.0},{"date":"2017-09-15","close":8800.0},{"date":"2017-09-18","close":8840.0},{"date":"2017-09-19","close":8630.0},{"date":"2017-09-20","close":8200.0},{"date":"2017-09-21","close":7970.0},{"date":"2017-09-22","close":7570.0},{"date":"2017-09-25","close":7440.0},{"date":"2017-09-26","close":7570.0},{"date":"2017-09-27","close":7640.0},{"date":"2017-09-28","close":7880.0},{"date":"2017-09-29","close":7950.0},{"date":"2017-10-10","close":7660.0},{"date":"2017-10-11","close":7580.0},{"date":"2017-10-12","close":7630.0},{"date":"2017-10-13","close":7420.0},{"date":"2017-10-16","close":7450.0},{"date":"2017-10-17","close":7470.0},{"date":"2017-10-18","close":7210.0},{"date":"2017-10-19","close":7430.0},{"date":"2017-10-20","close":7360.0},{"date":"2017-10-23","close":7520.0},{"date":"2017-10-24","close":7540.0},{"date":"2017-10-25","close":7560.0},{"date":"2017-10-26","close":7910.0},{"date":"2017-10-27","close":7910.0},{"date":"2017-10-30","close":7920.0},{"date":"2017-10-31","close":7900.0},{"date":"2017-11-01","close":7990.0},{"date":"2017-11-02","close":8110.0},{"date":"2017-11-03","close":8140.0},{"date":"2017-11-06","close":8100.0},{"date":"2017-11-07","close":7940.0},{"date":"2017-11-08","close":8130.0},{"date":"2017-11-09","close":8130.0},{"date":"2017-11-10","close":8120.0},{"date":"2017-11-13","close":8050.0},{"date":"2017-11-14","close":7980.0},{"date":"2017-11-15","close":7870.0},{"date":"2017-11-16","close":7860.0},{"date":"2017-11-17","close":7840.0},{"date":"2017-11-20","close":8380.0},{"date":"2017-11-21","close":8180.0},{"date":"2017-11-22","close":8100.0},{"date":"2017-11-23","close":8080.0},{"date":"2017-11-24","close":8230.0},{"date":"2017-11-27","close":8300.0},{"date":"2017-11-28","close":8330.0},{"date":"2017-11-29","close":8350.0},{"date":"2017-11-30","close":8220.0},{"date":"2017-12-01","close":8210.0},{"date":"2017-12-04","close":8280.0},{"date":"2017-12-05","close":8630.0},{"date":"2017-12-06","close":8790.0},{"date":"2017-12-07","close":8570.0},{"date":"2017-12-08","close":8360.0},{"date":"2017-12-11","close":8660.0},{"date":"2017-12-12","close":8820.0},{"date":"2017-12-13","close":8800.0},{"date":"2017-12-14","close":8730.0},{"date":"2017-12-15","close":8600.0},{"date":"2017-12-18","close":8610.0},{"date":"2017-12-19","close":8520.0},{"date":"2017-12-20","close":8220.0},{"date":"2017-12-21","close":7840.0},{"date":"2017-12-22","close":7720.0},{"date":"2017-12-26","close":7760.0},{"date":"2017-12-27","close":7860.0},{"date":"2017-12-28","close":7840.0},{"date":"2018-01-02","close":7163.2251},{"date":"2018-01-03","close":7250.0518},{"date":"2018-01-04","close":7119.8125},{"date":"2018-01-05","close":7137.1777},{"date":"2018-01-08","close":7015.6191},{"date":"2018-01-09","close":7006.9365},{"date":"2018-01-10","close":7041.667},{"date":"2018-01-11","close":7215.3213},{"date":"2018-01-12","close":7111.1294},{"date":"2018-01-15","close":6928.7925},{"date":"2018-01-16","close":6946.1577},{"date":"2018-01-17","close":7032.9849},{"date":"2018-01-18","close":7189.2734},{"date":"2018-01-19","close":7093.7637},{"date":"2018-01-22","close":7059.0327},{"date":"2018-01-23","close":7154.543},{"date":"2018-01-24","close":7310.8315},{"date":"2018-01-25","close":7345.562},{"date":"2018-01-26","close":7458.4375},{"date":"2018-01-29","close":7536.5815},{"date":"2018-01-30","close":7501.8506},{"date":"2018-01-31","close":7397.6577},{"date":"2018-02-01","close":7406.3398},{"date":"2018-02-02","close":7571.3115},{"date":"2018-02-05","close":7545.2646},{"date":"2018-02-06","close":9768.0352},{"date":"2018-02-07","close":9768.0352},{"date":"2018-02-08","close":9854.8623},{"date":"2018-02-09","close":9724.6211},{"date":"2018-02-12","close":10202.1699},{"date":"2018-02-13","close":9030.0049},{"date":"2018-02-14","close":8769.5264},{"date":"2018-02-19","close":9681.207},{"date":"2018-02-20","close":10115.3428},{"date":"2018-02-21","close":10288.9951},{"date":"2018-02-22","close":9898.2744},{"date":"2018-02-23","close":10071.9287},{"date":"2018-02-26","close":9941.6875},{"date":"2018-02-27","close":9420.7266},{"date":"2018-02-28","close":9594.3799},{"date":"2018-03-02","close":9724.6211},{"date":"2018-03-05","close":9464.1396},{"date":"2018-03-06","close":9203.6592},{"date":"2018-03-07","close":8812.9385},{"date":"2018-03-08","close":9030.0049},{"date":"2018-03-09","close":9247.0723},{"date":"2018-03-12","close":9681.207},{"date":"2018-03-13","close":8769.5264},{"date":"2018-03-14","close":8986.5908},{"date":"2018-03-15","close":8509.042},{"date":"2018-03-16","close":8899.7637},{"date":"2018-03-19","close":9203.6592},{"date":"2018-03-20","close":9073.4189},{"date":"2018-03-21","close":8335.3887},{"date":"2018-03-22","close":8309.3408},{"date":"2018-03-23","close":7771.0142},{"date":"2018-03-26","close":7840.4756},{"date":"2018-03-27","close":7797.062},{"date":"2018-03-28","close":7632.0908},{"date":"2018-03-29","close":7701.5522},{"date":"2018-03-30","close":7875.2061},{"date":"2018-04-02","close":7640.7744},{"date":"2018-04-03","close":7614.7256},{"date":"2018-04-04","close":7319.5142},{"date":"2018-04-05","close":7501.8506},{"date":"2018-04-06","close":7441.0708},{"date":"2018-04-09","close":7163.2251},{"date":"2018-04-10","close":7215.3213},{"date":"2018-04-11","close":7232.6865},{"date":"2018-04-12","close":7293.4658},{"date":"2018-04-13","close":7571.3115},{"date":"2018-04-16","close":7449.7539},{"date":"2018-04-17","close":7449.7539},{"date":"2018-04-18","close":7397.6577},{"date":"2018-04-19","close":7354.2456},{"date":"2018-04-20","close":7458.4375},{"date":"2018-04-23","close":7336.8804},{"date":"2018-04-24","close":7328.1968},{"date":"2018-04-25","close":7128.4946},{"date":"2018-04-26","close":7076.3979},{"date":"2018-04-27","close":7102.4458},{"date":"2018-04-30","close":6928.7925},{"date":"2018-05-02","close":7111.1294},{"date":"2018-05-03","close":7006.9365},{"date":"2018-05-04","close":6937.4746},{"date":"2018-05-08","close":7041.667},{"date":"2018-05-09","close":7059.0327},{"date":"2018-05-10","close":7085.0806},{"date":"2018-05-11","close":7197.9561},{"date":"2018-05-14","close":7206.6382},{"date":"2018-05-15","close":7180.5908},{"date":"2018-05-16","close":6954.8408},{"date":"2018-05-17","close":6946.1577},{"date":"2018-05-18","close":6972.2061},{"date":"2018-05-21","close":7180.5908},{"date":"2018-05-23","close":7111.1294},{"date":"2018-05-24","close":6980.8877},{"date":"2018-05-25","close":6850.6484},{"date":"2018-05-28","close":6911.4272},{"date":"2018-05-29","close":6876.6963},{"date":"2018-05-30","close":6729.0903},{"date":"2018-05-31","close":6659.6289},{"date":"2018-06-01","close":6624.8979},{"date":"2018-06-04","close":6798.5518},{"date":"2018-06-05","close":6729.0903},{"date":"2018-06-07","close":6807.2344},{"date":"2018-06-08","close":6841.9658},{"date":"2018-06-11","close":6963.5234},{"date":"2018-06-12","close":6833.2827},{"date":"2018-06-14","close":6798.5518},{"date":"2018-06-15","close":6876.6963},{"date":"2018-06-18","close":6729.0903},{"date":"2018-06-19","close":6659.6289},{"date":"2018-06-20","close":6737.7729},{"date":"2018-06-21","close":6694.3589},{"date":"2018-06-22","close":6859.3306},{"date":"2018-06-25","close":6859.3306},{"date":"2018-06-26","close":6954.8408},{"date":"2018-06-27","close":6859.3306},{"date":"2018-06-28","close":6668.312},{"date":"2018-06-29","close":6676.9946},{"date":"2018-07-02","close":7137.1777},{"date":"2018-07-03","close":7258.7349},{"date":"2018-07-04","close":7076.3979},{"date":"2018-07-05","close":6755.1382},{"date":"2018-07-06","close":6694.3589},{"date":"2018-07-09","close":6659.6289},{"date":"2018-07-10","close":6755.1382},{"date":"2018-07-11","close":6703.0425},{"date":"2018-07-12","close":6711.7241},{"date":"2018-07-13","close":6598.8496},{"date":"2018-07-16","close":6555.4365},{"date":"2018-07-17","close":6815.917},{"date":"2018-07-18","close":6737.7729},{"date":"2018-07-19","close":6711.7241},{"date":"2018-07-20","close":6616.2148},{"date":"2018-07-23","close":6442.5615},{"date":"2018-07-24","close":6373.0996},{"date":"2018-07-25","close":6321.0039},{"date":"2018-07-26","close":6425.1958},{"date":"2018-07-27","close":6399.1479},{"date":"2018-07-30","close":6485.9751},{"date":"2018-07-31","close":6485.9751},{"date":"2018-08-01","close":6529.3882},{"date":"2018-08-02","close":6529.3882},{"date":"2018-08-03","close":6564.1191},{"date":"2018-08-06","close":6564.1191},{"date":"2018-08-07","close":6590.167},{"date":"2018-08-08","close":6607.5327},{"date":"2018-08-09","close":6650.9468},{"date":"2018-08-10","close":6598.8496},{"date":"2018-08-13","close":6329.6865},{"date":"2018-08-14","close":6381.7822},{"date":"2018-08-16","close":6433.8789},{"date":"2018-08-17","close":6459.9272},{"date":"2018-08-20","close":6459.9272},{"date":"2018-08-21","close":6468.6094},{"date":"2018-08-22","close":6581.4844},{"date":"2018-08-23","close":6616.2148},{"date":"2018-08-24","close":6642.2637},{"date":"2018-08-27","close":6373.0996},{"date":"2018-08-28","close":6416.5132},{"date":"2018-08-29","close":6477.293},{"date":"2018-08-30","close":6468.6094},{"date":"2018-08-31","close":6329.6865},{"date":"2018-09-03","close":6329.6865},{"date":"2018-09-04","close":6268.9072},{"date":"2018-09-05","close":6347.0513},{"date":"2018-09-06","close":6355.7344},{"date":"2018-09-07","close":6294.9551},{"date":"2018-09-10","close":6338.3691},{"date":"2018-09-11","close":6312.3208},{"date":"2018-09-12","close":6373.0996},{"date":"2018-09-13","close":6294.9551},{"date":"2018-09-14","close":6286.2729},{"date":"2018-09-17","close":6268.9072},{"date":"2018-09-18","close":6182.0801},{"date":"2018-09-19","close":6138.667},{"date":"2018-09-20","close":6190.7632},{"date":"2018-09-21","close":6321.0039},{"date":"2018-09-27","close":6303.6382},{"date":"2018-09-28","close":6268.9072},{"date":"2018-10-01","close":6216.811},{"date":"2018-10-02","close":6129.9844},{"date":"2018-10-04","close":5912.9165},{"date":"2018-10-05","close":5791.3594},{"date":"2018-10-08","close":5643.7529},{"date":"2018-10-10","close":5035.9644},{"date":"2018-10-11","close":4428.1758},{"date":"2018-10-12","close":4515.0024},{"date":"2018-10-15","close":4792.8491},{"date":"2018-10-16","close":4810.2144},{"date":"2018-10-17","close":4923.0894},{"date":"2018-10-18","close":4940.4551},{"date":"2018-10-19","close":4827.5786},{"date":"2018-10-22","close":4818.8965},{"date":"2018-10-23","close":4706.0215},{"date":"2018-10-24","close":4645.2432},{"date":"2018-10-25","close":4454.2231},{"date":"2018-10-26","close":5782.6768},{"date":"2018-10-29","close":4905.7231},{"date":"2018-10-30","close":4610.5127},{"date":"2018-10-31","close":5279.0801},{"date":"2018-11-01","close":5504.8301},{"date":"2018-11-02","close":5504.8301},{"date":"2018-11-05","close":5253.0317},{"date":"2018-11-06","close":5148.8389},{"date":"2018-11-07","close":4949.1372},{"date":"2018-11-08","close":5348.541},{"date":"2018-11-09","close":5365.9067},{"date":"2018-11-12","close":5209.6177},{"date":"2018-11-13","close":5018.5991},{"date":"2018-11-14","close":4949.1372},{"date":"2018-11-15","close":4862.3105},{"date":"2018-11-16","close":4766.8013},{"date":"2018-11-19","close":4836.2627},{"date":"2018-11-20","close":4732.0698},{"date":"2018-11-21","close":4792.8491},{"date":"2018-11-22","close":4810.2144},{"date":"2018-11-23","close":4740.7524},{"date":"2018-11-26","close":4706.0215},{"date":"2018-11-27","close":4775.4839},{"date":"2018-11-28","close":4801.5317},{"date":"2018-11-29","close":4827.5786},{"date":"2018-11-30","close":4792.8491},{"date":"2018-12-03","close":4975.1855},{"date":"2018-12-04","close":4923.0894},{"date":"2018-12-05","close":5018.5991},{"date":"2018-12-06","close":5400.6372},{"date":"2018-12-07","close":5296.4453},{"date":"2018-12-10","close":5070.6953},{"date":"2018-12-11","close":4870.9932},{"date":"2018-12-12","close":5105.4263},{"date":"2018-12-13","close":5157.522},{"date":"2018-12-14","close":5044.647},{"date":"2018-12-17","close":5009.916},{"date":"2018-12-18","close":5383.2725},{"date":"2018-12-19","close":5339.8584},{"date":"2018-12-20","close":5339.8584},{"date":"2018-12-21","close":5339.8584},{"date":"2018-12-24","close":5131.4731},{"date":"2018-12-26","close":5062.0127},{"date":"2018-12-27","close":5022.5},{"date":"2018-12-28","close":5136.6475},{"date":"2019-01-02","close":5312.2593},{"date":"2019-01-03","close":5206.8926},{"date":"2019-01-04","close":5233.2339},{"date":"2019-01-07","close":5461.5293},{"date":"2019-01-08","close":5443.9688},{"date":"2019-01-09","close":5470.3105},{"date":"2019-01-10","close":5768.8506},{"date":"2019-01-11","close":5593.2383},{"date":"2019-01-14","close":5593.2383},{"date":"2019-01-15","close":5654.7026},{"date":"2019-01-16","close":5716.1665},{"date":"2019-01-17","close":5795.1919},{"date":"2019-01-18","close":6278.125},{"date":"2019-01-21","close":6374.7114},{"date":"2019-01-22","close":6532.7622},{"date":"2019-01-23","close":6541.542},{"date":"2019-01-24","close":7103.5005},{"date":"2019-01-25","close":6945.4497},{"date":"2019-01-28","close":6857.644},{"date":"2019-01-29","close":6787.3984},{"date":"2019-01-30","close":6664.4707},{"date":"2019-01-31","close":6585.4458},{"date":"2019-02-01","close":6506.4204},{"date":"2019-02-07","close":6541.542},{"date":"2019-02-08","close":6436.1763},{"date":"2019-02-11","close":6374.7114},{"date":"2019-02-12","close":6392.2729},{"date":"2019-02-13","close":6541.542},{"date":"2019-02-14","close":6453.7363},{"date":"2019-02-15","close":6313.2476},{"date":"2019-02-18","close":6234.2222},{"date":"2019-02-19","close":6278.125},{"date":"2019-02-20","close":6234.2222},{"date":"2019-02-21","close":6216.6602},{"date":"2019-02-22","close":6146.4155},{"date":"2019-02-25","close":6120.0737},{"date":"2019-02-26","close":6111.2935},{"date":"2019-02-27","close":6093.7319},{"date":"2019-02-28","close":5900.5586},{"date":"2019-03-04","close":5970.8042},{"date":"2019-03-05","close":5962.0234},{"date":"2019-03-06","close":6049.8296},{"date":"2019-03-07","close":5997.1455},{"date":"2019-03-08","close":6111.2935},{"date":"2019-03-11","close":5970.8042},{"date":"2019-03-12","close":5953.2432},{"date":"2019-03-13","close":5962.0234},{"date":"2019-03-14","close":5909.3394},{"date":"2019-03-15","close":5663.4834},{"date":"2019-03-18","close":5724.9473},{"date":"2019-03-19","close":5698.605},{"date":"2019-03-20","close":5637.1416},{"date":"2019-03-21","close":5742.5088},{"date":"2019-03-22","close":5882.9976},{"date":"2019-03-25","close":5830.314},{"date":"2019-03-26","close":5839.0957},{"date":"2019-03-27","close":5830.314},{"date":"2019-03-28","close":5566.897},{"date":"2019-03-29","close":5584.458},{"date":"2019-04-01","close":5707.3857},{"date":"2019-04-02","close":5821.5337},{"date":"2019-04-03","close":5847.876},{"date":"2019-04-04","close":5865.437},{"date":"2019-04-05","close":5944.4614},{"date":"2019-04-08","close":5926.9009},{"date":"2019-04-09","close":5882.9976},{"date":"2019-04-10","close":5918.1211},{"date":"2019-04-11","close":5988.3652},{"date":"2019-04-12","close":6005.9263},{"date":"2019-04-15","close":5988.3652},{"date":"2019-04-16","close":5900.5586},{"date":"2019-04-17","close":5953.2432},{"date":"2019-04-18","close":5900.5586},{"date":"2019-04-19","close":5918.1211},{"date":"2019-04-22","close":5918.1211},{"date":"2019-04-23","close":5918.1211},{"date":"2019-04-24","close":5900.5586},{"date":"2019-04-25","close":5760.0703},{"date":"2019-04-26","close":5724.9473},{"date":"2019-04-29","close":5926.9009},{"date":"2019-04-30","close":5856.6567},{"date":"2019-05-02","close":5821.5337},{"date":"2019-05-03","close":5760.0703},{"date":"2019-05-07","close":5654.7026},{"date":"2019-05-08","close":5602.019},{"date":"2019-05-09","close":5373.7241},{"date":"2019-05-10","close":5364.9429},{"date":"2019-05-13","close":5242.0151},{"date":"2019-05-14","close":5206.8926},{"date":"2019-05-15","close":5364.9429},{"date":"2019-05-16","close":5198.1118},{"date":"2019-05-17","close":5154.2085},{"date":"2019-05-20","close":5101.5249},{"date":"2019-05-21","close":5119.0859},{"date":"2019-05-22","close":5092.7446},{"date":"2019-05-23","close":5040.0605},{"date":"2019-05-24","close":4952.2554},{"date":"2019-05-27","close":4961.0352},{"date":"2019-05-28","close":5022.5},{"date":"2019-05-29","close":4987.3774},{"date":"2019-05-30","close":4925.9131},{"date":"2019-05-31","close":5083.9634},{"date":"2019-06-03","close":5119.0859},{"date":"2019-06-04","close":5136.6475},{"date":"2019-06-05","close":5250.7954},{"date":"2019-06-07","close":5285.9175},{"date":"2019-06-10","close":5162.9893},{"date":"2019-06-11","close":5277.1367},{"date":"2019-06-12","close":5242.0151},{"date":"2019-06-13","close":5259.5762},{"date":"2019-06-14","close":5215.6733},{"date":"2019-06-17","close":5347.3818},{"date":"2019-06-18","close":5242.0151},{"date":"2019-06-19","close":5312.2593},{"date":"2019-06-20","close":5312.2593},{"date":"2019-06-21","close":5321.0405},{"date":"2019-06-24","close":5329.8203},{"date":"2019-06-25","close":5277.1367},{"date":"2019-06-26","close":5206.8926},{"date":"2019-06-27","close":5505.4316},{"date":"2019-06-28","close":5443.9688},{"date":"2019-07-01","close":5479.0903},{"date":"2019-07-02","close":5496.6514},{"date":"2019-07-03","close":5426.4067},{"date":"2019-07-04","close":5347.3818},{"date":"2019-07-05","close":5338.6016},{"date":"2019-07-08","close":5066.4028},{"date":"2019-07-09","close":4961.0352},{"date":"2019-07-10","close":5057.6221},{"date":"2019-07-11","close":5110.3057},{"date":"2019-07-12","close":5092.7446},{"date":"2019-07-15","close":5004.9385},{"date":"2019-07-16","close":5013.7197},{"date":"2019-07-17","close":5022.5},{"date":"2019-07-18","close":5066.4028},{"date":"2019-07-19","close":5075.1831},{"date":"2019-07-22","close":5092.7446},{"date":"2019-07-23","close":5066.4028},{"date":"2019-07-24","close":5013.7197},{"date":"2019-07-25","close":4864.4487},{"date":"2019-07-26","close":4838.1079},{"date":"2019-07-29","close":4618.5923},{"date":"2019-07-30","close":4583.4702},{"date":"2019-07-31","close":4618.5923},{"date":"2019-08-01","close":4609.812},{"date":"2019-08-02","close":4644.9351},{"date":"2019-08-05","close":4416.6392},{"date":"2019-08-06","close":4135.6597},{"date":"2019-08-07","close":4179.563},{"date":"2019-08-08","close":4315.6616},{"date":"2019-08-09","close":4407.8584},{"date":"2019-08-12","close":4350.7842},{"date":"2019-08-13","close":4434.2007},{"date":"2019-08-14","close":4530.7866},{"date":"2019-08-16","close":4539.5664},{"date":"2019-08-19","close":4662.4961},{"date":"2019-08-20","close":4627.3735},{"date":"2019-08-21","close":4601.0312},{"date":"2019-08-22","close":4548.3477},{"date":"2019-08-23","close":4583.4702},{"date":"2019-08-26","close":4460.542},{"date":"2019-08-27","close":4478.1025},{"date":"2019-08-28","close":4592.2505},{"date":"2019-08-29","close":4486.8833},{"date":"2019-08-30","close":4557.1284},{"date":"2019-09-02","close":4557.1284},{"date":"2019-09-03","close":4557.1284},{"date":"2019-09-04","close":4653.7148},{"date":"2019-09-05","close":4653.7148},{"date":"2019-09-06","close":4671.2759},{"date":"2019-09-09","close":4688.8369},{"date":"2019-09-10","close":4644.9351},{"date":"2019-09-11","close":4680.0566},{"date":"2019-09-16","close":4697.6177},{"date":"2019-09-17","close":4776.6431},{"date":"2019-09-18","close":4864.4487},{"date":"2019-09-19","close":4987.3774},{"date":"2019-09-20","close":5004.9385},{"date":"2019-09-23","close":4996.1582},{"date":"2019-09-24","close":5092.7446},{"date":"2019-09-25","close":4996.1582},{"date":"2019-09-26","close":4908.3516},{"date":"2019-09-27","close":4855.6689},{"date":"2019-09-30","close":4776.6431},{"date":"2019-10-01","close":4767.8623},{"date":"2019-10-02","close":4741.521},{"date":"2019-10-04","close":4715.1782},{"date":"2019-10-07","close":4697.6177},{"date":"2019-10-08","close":4767.8623},{"date":"2019-10-10","close":4776.6431},{"date":"2019-10-11","close":4741.521},{"date":"2019-10-14","close":4723.96},{"date":"2019-10-15","close":4741.521},{"date":"2019-10-16","close":4802.9849},{"date":"2019-10-17","close":4785.4233},{"date":"2019-10-18","close":4829.3271},{"date":"2019-10-21","close":4829.3271},{"date":"2019-10-22","close":4785.4233},{"date":"2019-10-23","close":4688.8369},{"date":"2019-10-24","close":4732.7397},{"date":"2019-10-25","close":4750.3013},{"date":"2019-10-28","close":4741.521},{"date":"2019-10-29","close":4715.1782},{"date":"2019-10-30","close":4583.4702},{"date":"2019-10-31","close":4548.3477},{"date":"2019-11-01","close":4565.9092},{"date":"2019-11-04","close":4601.0312},{"date":"2019-11-05","close":4636.1533},{"date":"2019-11-06","close":4627.3735},{"date":"2019-11-07","close":4653.7148},{"date":"2019-11-08","close":4644.9351},{"date":"2019-11-11","close":4644.9351},{"date":"2019-11-12","close":4688.8369},{"date":"2019-11-13","close":4653.7148},{"date":"2019-11-14","close":4653.7148},{"date":"2019-11-15","close":5048.8423},{"date":"2019-11-18","close":5242.0151},{"date":"2019-11-19","close":5242.0151},{"date":"2019-11-20","close":4996.1582},{"date":"2019-11-21","close":5048.8423},{"date":"2019-11-22","close":5856.6567},{"date":"2019-11-25","close":5988.3652},{"date":"2019-11-26","close":6005.9263},{"date":"2019-11-27","close":6102.5127},{"date":"2019-11-28","close":5944.4614},{"date":"2019-11-29","close":5637.1416},{"date":"2019-12-02","close":5637.1416},{"date":"2019-12-03","close":5654.7026},{"date":"2019-12-04","close":5558.1157},{"date":"2019-12-05","close":5382.5039},{"date":"2019-12-06","close":5382.5039},{"date":"2019-12-09","close":5408.8457},{"date":"2019-12-10","close":5443.9688},{"date":"2019-12-11","close":5610.7993},{"date":"2019-12-12","close":5356.1621},{"date":"2019-12-13","close":5356.1621},{"date":"2019-12-16","close":5321.0405},{"date":"2019-12-17","close":5417.627},{"date":"2019-12-18","close":5250.7954},{"date":"2019-12-19","close":5347.3818},{"date":"2019-12-20","close":5637.1416},{"date":"2019-12-23","close":5364.9429},{"date":"2019-12-24","close":5083.9634},{"date":"2019-12-26","close":5250.7954},{"date":"2019-12-27","close":5295.4453},{"date":"2019-12-30","close":5313.3047},{"date":"2020-01-02","close":5500.833},{"date":"2020-01-03","close":5482.9731},{"date":"2020-01-06","close":5482.9731},{"date":"2020-01-07","close":5500.833},{"date":"2020-01-08","close":5250.7949},{"date":"2020-01-09","close":5634.7817},{"date":"2020-01-10","close":6179.5073},{"date":"2020-01-13","close":6242.0166},{"date":"2020-01-14","close":6054.4888},{"date":"2020-01-15","close":6090.2085},{"date":"2020-01-16","close":6206.2969},{"date":"2020-01-17","close":6099.1377},{"date":"2020-01-20","close":5956.2588},{"date":"2020-01-21","close":5813.3804},{"date":"2020-01-22","close":6018.769},{"date":"2020-01-23","close":5983.0488},{"date":"2020-01-28","close":5750.8706},{"date":"2020-01-29","close":6054.4888},{"date":"2020-01-30","close":5768.73},{"date":"2020-01-31","close":5509.7627},{"date":"2020-02-03","close":6000.9082},{"date":"2020-02-04","close":5715.1514},{"date":"2020-02-05","close":5795.5205},{"date":"2020-02-06","close":5822.3101},{"date":"2020-02-07","close":5750.8706},{"date":"2020-02-10","close":5866.96},{"date":"2020-02-11","close":6000.9082},{"date":"2020-02-12","close":6420.6152},{"date":"2020-02-13","close":6143.7881},{"date":"2020-02-14","close":5911.6099},{"date":"2020-02-17","close":6063.418},{"date":"2020-02-18","close":5804.4502},{"date":"2020-02-19","close":5804.4502},{"date":"2020-02-20","close":5679.4316},{"date":"2020-02-21","close":5500.833},{"date":"2020-02-24","close":5143.6362},{"date":"2020-02-25","close":5420.4634},{"date":"2020-02-26","close":5447.2529},{"date":"2020-02-27","close":5384.7441},{"date":"2020-02-28","close":5224.0054},{"date":"2020-03-02","close":5224.0054},{"date":"2020-03-03","close":5313.3047},{"date":"2020-03-04","close":5465.1138},{"date":"2020-03-05","close":5715.1514},{"date":"2020-03-06","close":5715.1514},{"date":"2020-03-09","close":5715.1514},{"date":"2020-03-10","close":5357.9541},{"date":"2020-03-11","close":5125.7764},{"date":"2020-03-12","close":5125.7764},{"date":"2020-03-13","close":4322.083},{"date":"2020-03-16","close":4054.1858},{"date":"2020-03-17","close":4000.6057},{"date":"2020-03-18","close":3839.8672},{"date":"2020-03-19","close":3134.4033},{"date":"2020-03-20","close":3304.0715},{"date":"2020-03-23","close":3000.4541},{"date":"2020-03-24","close":3375.511},{"date":"2020-03-25","close":3714.8481},{"date":"2020-03-26","close":3768.4277},{"date":"2020-03-27","close":3822.0071},{"date":"2020-03-30","close":3942.561},{"date":"2020-03-31","close":4022.9307},{"date":"2020-04-01","close":4063.115},{"date":"2020-04-02","close":4179.2046},{"date":"2020-04-03","close":4232.7837},{"date":"2020-04-06","close":4509.6123},{"date":"2020-04-07","close":4625.7002},{"date":"2020-04-08","close":4723.9297},{"date":"2020-04-09","close":5036.4771},{"date":"2020-04-10","close":5036.4771},{"date":"2020-04-13","close":5224.0054},{"date":"2020-04-14","close":5357.9541},{"date":"2020-04-16","close":5447.2529},{"date":"2020-04-17","close":5616.9219},{"date":"2020-04-20","close":5554.4126},{"date":"2020-04-21","close":5331.165},{"date":"2020-04-22","close":5366.8838},{"date":"2020-04-23","close":5349.0244},{"date":"2020-04-24","close":5125.7764},{"date":"2020-04-27","close":5224.0054},{"date":"2020-04-28","close":5286.5146},{"date":"2020-04-29","close":5295.4453},{"date":"2020-05-04","close":5706.2217},{"date":"2020-05-06","close":5536.5532},{"date":"2020-05-07","close":5581.2017},{"date":"2020-05-08","close":5697.291},{"date":"2020-05-11","close":5733.0112},{"date":"2020-05-12","close":5670.501},{"date":"2020-05-13","close":5607.9917},{"date":"2020-05-14","close":5482.9731},{"date":"2020-05-15","close":5590.1323},{"date":"2020-05-18","close":5625.8521},{"date":"2020-05-19","close":6045.5581},{"date":"2020-05-20","close":6063.418},{"date":"2020-05-21","close":5956.2588},{"date":"2020-05-22","close":5750.8706},{"date":"2020-05-25","close":6134.8574},{"date":"2020-05-26","close":6099.1377},{"date":"2020-05-27","close":6018.769},{"date":"2020-05-28","close":5893.7495},{"date":"2020-05-29","close":5893.7495},{"date":"2020-06-01","close":5929.4688},{"date":"2020-06-02","close":5938.3999},{"date":"2020-06-03","close":5911.6099},{"date":"2020-06-04","close":5920.5391},{"date":"2020-06-05","close":5974.1187},{"date":"2020-06-08","close":6072.3477},{"date":"2020-06-09","close":5947.3296},{"date":"2020-06-10","close":6000.9082},{"date":"2020-06-11","close":5938.3999},{"date":"2020-06-12","close":5697.291},{"date":"2020-06-15","close":5134.7065},{"date":"2020-06-16","close":5402.6035},{"date":"2020-06-17","close":5393.6738},{"date":"2020-06-18","close":5438.3237},{"date":"2020-06-19","close":5474.043},{"date":"2020-06-22","close":5474.043},{"date":"2020-06-23","close":5661.5718},{"date":"2020-06-24","close":5607.9917},{"date":"2020-06-25","close":5474.043},{"date":"2020-06-26","close":5491.9028},{"date":"2020-06-29","close":5357.9541},{"date":"2020-06-30","close":5411.5337},{"date":"2020-07-01","close":5384.7441},{"date":"2020-07-02","close":5447.2529},{"date":"2020-07-03","close":5590.1323},{"date":"2020-07-06","close":5581.2017},{"date":"2020-07-07","close":5563.3428},{"date":"2020-07-08","close":5661.5718},{"date":"2020-07-09","close":5643.7119},{"date":"2020-07-10","close":5491.9028},{"date":"2020-07-13","close":5616.9219},{"date":"2020-07-14","close":5715.1514},{"date":"2020-07-15","close":6090.2085},{"date":"2020-07-16","close":6090.2085},{"date":"2020-07-17","close":7911.9131},{"date":"2020-07-20","close":8304.8291},{"date":"2020-07-21","close":8304.8291},{"date":"2020-07-22","close":10090.8125},{"date":"2020-07-23","close":10180.1133},{"date":"2020-07-24","close":10715.9082},{"date":"2020-07-27","close":11921.4473},{"date":"2020-07-28","close":10180.1133},{"date":"2020-07-29","close":10492.6602},{"date":"2020-07-30","close":10805.207},{"date":"2020-07-31","close":10805.207},{"date":"2020-08-03","close":10626.6094},{"date":"2020-08-04","close":11341.002},{"date":"2020-08-05","close":11564.251},{"date":"2020-08-06","close":11028.4561},{"date":"2020-08-07","close":10894.5059},{"date":"2020-08-10","close":11296.3525},{"date":"2020-08-11","close":11296.3525},{"date":"2020-08-12","close":10849.8574},{"date":"2020-08-13","close":11474.9521},{"date":"2020-08-14","close":12100.0469},{"date":"2020-08-18","close":10001.5146},{"date":"2020-08-19","close":10537.3096},{"date":"2020-08-20","close":10046.165},{"date":"2020-08-21","close":9956.8643},{"date":"2020-08-24","close":9733.6162},{"date":"2020-08-25","close":10180.1133},{"date":"2020-08-26","close":9822.917},{"date":"2020-08-27","close":9510.3682},{"date":"2020-08-28","close":10224.7627},{"date":"2020-08-31","close":10180.1133},{"date":"2020-09-01","close":10715.9082},{"date":"2020-09-02","close":10894.5059},{"date":"2020-09-03","close":11073.1064},{"date":"2020-09-04","close":10760.5576},{"date":"2020-09-07","close":11028.4561},{"date":"2020-09-08","close":10671.2598},{"date":"2020-09-09","close":10626.6094},{"date":"2020-09-10","close":10983.8057},{"date":"2020-09-11","close":10581.96},{"date":"2020-09-14","close":10403.3604},{"date":"2020-09-15","close":9912.2148},{"date":"2020-09-16","close":9956.8643},{"date":"2020-09-17","close":9644.3174},{"date":"2020-09-18","close":9778.2676},{"date":"2020-09-21","close":9153.1719},{"date":"2020-09-22","close":8617.376},{"date":"2020-09-23","close":8929.9229},{"date":"2020-09-24","close":8635.2363},{"date":"2020-09-25","close":9242.4707},{"date":"2020-09-28","close":9331.7705},{"date":"2020-09-29","close":9063.8721},{"date":"2020-10-05","close":9108.5205},{"date":"2020-10-06","close":9242.4707},{"date":"2020-10-07","close":9108.5205},{"date":"2020-10-08","close":9197.8213},{"date":"2020-10-12","close":9242.4707},{"date":"2020-10-13","close":9912.2148},{"date":"2020-10-14","close":10403.3604},{"date":"2020-10-15","close":9599.667},{"date":"2020-10-16","close":10358.7109},{"date":"2020-10-19","close":10715.9082},{"date":"2020-10-20","close":11117.7539},{"date":"2020-10-21","close":10537.3096},{"date":"2020-10-22","close":9867.5654},{"date":"2020-10-23","close":9956.8643},{"date":"2020-10-26","close":9778.2676},{"date":"2020-10-27","close":10448.0107},{"date":"2020-10-28","close":10448.0107},{"date":"2020-10-29","close":10448.0107},{"date":"2020-10-30","close":9956.8643},{"date":"2020-11-02","close":9912.2148},{"date":"2020-11-03","close":9956.8643},{"date":"2020-11-04","close":10180.1133},{"date":"2020-11-05","close":10180.1133},{"date":"2020-11-06","close":10046.165},{"date":"2020-11-09","close":10894.5059},{"date":"2020-11-10","close":11117.7539},{"date":"2020-11-11","close":13573.4834},{"date":"2020-11-12","close":13484.1855},{"date":"2020-11-13","close":12814.4395},{"date":"2020-11-16","close":12993.0391},{"date":"2020-11-17","close":14153.9297},{"date":"2020-11-18","close":14689.7246},{"date":"2020-11-19","close":14734.374},{"date":"2020-11-20","close":13707.4326},{"date":"2020-11-23","close":13662.7832},{"date":"2020-11-24","close":13618.1338},{"date":"2020-11-25","close":13305.585},{"date":"2020-11-26","close":13350.2354},{"date":"2020-11-27","close":13662.7832},{"date":"2020-11-30","close":13037.6885},{"date":"2020-12-01","close":13082.3379},{"date":"2020-12-02","close":13752.083},{"date":"2020-12-03","close":13394.8857},{"date":"2020-12-04","close":12546.543},{"date":"2020-12-07","close":11876.7998},{"date":"2020-12-08","close":11787.499},{"date":"2020-12-09","close":11608.9004},{"date":"2020-12-10","close":11608.9004},{"date":"2020-12-11","close":11564.251},{"date":"2020-12-14","close":11117.7539},{"date":"2020-12-15","close":11073.1064},{"date":"2020-12-16","close":11296.3525},{"date":"2020-12-17","close":11073.1064},{"date":"2020-12-18","close":11028.4561},{"date":"2020-12-21","close":10537.3096},{"date":"2020-12-22","close":10894.5059},{"date":"2020-12-23","close":10715.9082},{"date":"2020-12-24","close":10983.8057},{"date":"2020-12-28","close":10760.5576},{"date":"2020-12-29","close":11029.5713},{"date":"2020-12-30","close":11119.2451},{"date":"2021-01-04","close":11164.0791},{"date":"2021-01-05","close":11164.0791},{"date":"2021-01-06","close":11074.4072},{"date":"2021-01-07","close":11388.2578},{"date":"2021-01-08","close":11074.4072},{"date":"2021-01-11","close":10805.3936},{"date":"2021-01-12","close":10446.707},{"date":"2021-01-13","close":10670.8867},{"date":"2021-01-14","close":10670.8867},{"date":"2021-01-15","close":10760.5576},{"date":"2021-01-18","close":10536.3789},{"date":"2021-01-19","close":10536.3789},{"date":"2021-01-20","close":10715.7227},{"date":"2021-01-21","close":10850.2285},{"date":"2021-01-22","close":10581.2148},{"date":"2021-01-25","close":10626.0518},{"date":"2021-01-26","close":10581.2148},{"date":"2021-01-27","close":10267.3662},{"date":"2021-01-28","close":9729.3379},{"date":"2021-01-29","close":9460.3232},{"date":"2021-02-01","close":9729.3379},{"date":"2021-02-02","close":9819.0088},{"date":"2021-02-03","close":9998.3516},{"date":"2021-02-04","close":9863.8457},{"date":"2021-02-05","close":9639.666},{"date":"2021-02-08","close":9505.1602},{"date":"2021-02-09","close":9415.4873},{"date":"2021-02-10","close":9639.666},{"date":"2021-02-15","close":9729.3379},{"date":"2021-02-16","close":9594.8311},{"date":"2021-02-17","close":9684.5029},{"date":"2021-02-18","close":9953.5156},{"date":"2021-02-19","close":9953.5156},{"date":"2021-02-22","close":10222.5312},{"date":"2021-02-23","close":10670.8867},{"date":"2021-02-24","close":10088.0234},{"date":"2021-02-25","close":10267.3662},{"date":"2021-02-26","close":9908.6807},{"date":"2021-03-02","close":9684.5029},{"date":"2021-03-03","close":9594.8311},{"date":"2021-03-04","close":9594.8311},{"date":"2021-03-05","close":9594.8311},{"date":"2021-03-08","close":9505.1602},{"date":"2021-03-09","close":9415.4873},{"date":"2021-03-10","close":9370.6523},{"date":"2021-03-11","close":9594.8311},{"date":"2021-03-12","close":10043.1885},{"date":"2021-03-15","close":9998.3516},{"date":"2021-03-16","close":9998.3516},{"date":"2021-03-17","close":9953.5156},{"date":"2021-03-18","close":9998.3516},{"date":"2021-03-19","close":9953.5156},{"date":"2021-03-22","close":9953.5156},{"date":"2021-03-23","close":10043.1885},{"date":"2021-03-24","close":9774.1729},{"date":"2021-03-25","close":9684.5029},{"date":"2021-03-26","close":9729.3379},{"date":"2021-03-29","close":9639.666},{"date":"2021-03-30","close":9863.8457},{"date":"2021-03-31","close":10088.0234},{"date":"2021-04-01","close":10177.6943},{"date":"2021-04-02","close":10401.8721},{"date":"2021-04-05","close":10491.543},{"date":"2021-04-06","close":10895.0654},{"date":"2021-04-07","close":11164.0791},{"date":"2021-04-08","close":11119.2432},{"date":"2021-04-09","close":11164.0791},{"date":"2021-04-12","close":10939.9004},{"date":"2021-04-13","close":10939.9004},{"date":"2021-04-14","close":10895.0654},{"date":"2021-04-15","close":10626.0518},{"date":"2021-04-16","close":10670.8867},{"date":"2021-04-19","close":10850.2285},{"date":"2021-04-20","close":10670.8867},{"date":"2021-04-21","close":10536.3789},{"date":"2021-04-22","close":10805.3936},{"date":"2021-04-23","close":10760.5576},{"date":"2021-04-26","close":11343.4219},{"date":"2021-04-27","close":11433.0938},{"date":"2021-04-28","close":10670.8867},{"date":"2021-04-29","close":10222.5312},{"date":"2021-04-30","close":9863.8457},{"date":"2021-05-03","close":9774.1729},{"date":"2021-05-04","close":9908.6807},{"date":"2021-05-06","close":10088.0234},{"date":"2021-05-07","close":10401.8721},{"date":"2021-05-10","close":10491.543},{"date":"2021-05-11","close":10312.2021},{"date":"2021-05-12","close":9908.6807},{"date":"2021-05-13","close":9594.8311},{"date":"2021-05-14","close":9639.666},{"date":"2021-05-17","close":9594.8311},{"date":"2021-05-18","close":9729.3379},{"date":"2021-05-20","close":9729.3379},{"date":"2021-05-21","close":9639.666},{"date":"2021-05-24","close":9415.4873},{"date":"2021-05-25","close":9460.3232},{"date":"2021-05-26","close":9415.4873},{"date":"2021-05-27","close":9953.5156},{"date":"2021-05-28","close":9998.3516},{"date":"2021-05-31","close":10446.707},{"date":"2021-06-01","close":10670.8867},{"date":"2021-06-02","close":10939.9004},{"date":"2021-06-03","close":11612.4365},{"date":"2021-06-04","close":11702.1064},{"date":"2021-06-07","close":11119.2432},{"date":"2021-06-08","close":10805.3936},{"date":"2021-06-09","close":10715.7227},{"date":"2021-06-10","close":10626.0518},{"date":"2021-06-11","close":10805.3936},{"date":"2021-06-14","close":10715.7227},{"date":"2021-06-15","close":11208.9141},{"date":"2021-06-16","close":11253.751},{"date":"2021-06-17","close":11164.0791},{"date":"2021-06-18","close":11253.751},{"date":"2021-06-21","close":11253.751},{"date":"2021-06-22","close":11253.751},{"date":"2021-06-23","close":11702.1064},{"date":"2021-06-24","close":11746.9424},{"date":"2021-06-25","close":11657.2715},{"date":"2021-06-28","close":11522.7637},{"date":"2021-06-29","close":12329.8066},{"date":"2021-06-30","close":12240.1328},{"date":"2021-07-01","close":12195.2979},{"date":"2021-07-02","close":11836.6133},{"date":"2021-07-05","close":11746.9424},{"date":"2021-07-06","close":11836.6133},{"date":"2021-07-07","close":11702.1064},{"date":"2021-07-08","close":11253.751},{"date":"2021-07-09","close":11433.0938},{"date":"2021-07-12","close":11522.7637},{"date":"2021-07-13","close":11612.4365},{"date":"2021-07-14","close":11657.2715},{"date":"2021-07-15","close":11702.1064},{"date":"2021-07-16","close":11702.1064},{"date":"2021-07-19","close":11253.751},{"date":"2021-07-20","close":10984.7363},{"date":"2021-07-21","close":10760.5576},{"date":"2021-07-22","close":10670.8867},{"date":"2021-07-23","close":10760.5576},{"date":"2021-07-26","close":10939.9004},{"date":"2021-07-27","close":11029.5713},{"date":"2021-07-28","close":10626.0518},{"date":"2021-07-29","close":10536.3789},{"date":"2021-07-30","close":10581.2148},{"date":"2021-08-02","close":10715.7227},{"date":"2021-08-03","close":10850.2285},{"date":"2021-08-04","close":11029.5713},{"date":"2021-08-05","close":11298.5869},{"date":"2021-08-06","close":11298.5869},{"date":"2021-08-09","close":10984.7363},{"date":"2021-08-10","close":10760.5576},{"date":"2021-08-11","close":10760.5576},{"date":"2021-08-12","close":10670.8867},{"date":"2021-08-13","close":10222.5312},{"date":"2021-08-17","close":9863.8457},{"date":"2021-08-18","close":9908.6807},{"date":"2021-08-19","close":9729.3379},{"date":"2021-08-20","close":9101.6377},{"date":"2021-08-23","close":10850.2285},{"date":"2021-08-24","close":11074.4072},{"date":"2021-08-25","close":11074.4072},{"date":"2021-08-26","close":10805.3936},{"date":"2021-08-27","close":10984.7363},{"date":"2021-08-30","close":12060.791},{"date":"2021-08-31","close":12060.791},{"date":"2021-09-01","close":12464.3135},{"date":"2021-09-02","close":12284.9707},{"date":"2021-09-03","close":12778.1631},{"date":"2021-09-06","close":11971.1211},{"date":"2021-09-07","close":11657.2715},{"date":"2021-09-08","close":11657.2715},{"date":"2021-09-09","close":11433.0938},{"date":"2021-09-10","close":12284.9707},{"date":"2021-09-13","close":11836.6133},{"date":"2021-09-14","close":11657.2715},{"date":"2021-09-15","close":12105.6279},{"date":"2021-09-16","close":12060.791},{"date":"2021-09-17","close":12509.1484},{"date":"2021-09-23","close":13630.04},{"date":"2021-09-24","close":14033.5625},{"date":"2021-09-27","close":13092.0127},{"date":"2021-09-28","close":11926.2852},{"date":"2021-09-29","close":10939.9004},{"date":"2021-09-30","close":10357.0371},{"date":"2021-10-01","close":9953.5156},{"date":"2021-10-05","close":9549.9961},{"date":"2021-10-06","close":9011.9678},{"date":"2021-10-07","close":9325.8164},{"date":"2021-10-08","close":9325.8164},{"date":"2021-10-12","close":9505.1602},{"date":"2021-10-13","close":9594.8311},{"date":"2021-10-14","close":10088.0234},{"date":"2021-10-15","close":9953.5156},{"date":"2021-10-18","close":9684.5029},{"date":"2021-10-19","close":9863.8457},{"date":"2021-10-20","close":9684.5029},{"date":"2021-10-21","close":9505.1602},{"date":"2021-10-22","close":9505.1602},{"date":"2021-10-25","close":9639.666},{"date":"2021-10-26","close":9639.666},{"date":"2021-10-27","close":9998.3516},{"date":"2021-10-28","close":9953.5156},{"date":"2021-10-29","close":9729.3379},{"date":"2021-11-01","close":9505.1602},{"date":"2021-11-02","close":9639.666},{"date":"2021-11-03","close":9460.3232},{"date":"2021-11-04","close":9415.4873},{"date":"2021-11-05","close":10670.8867},{"date":"2021-11-08","close":11164.0791},{"date":"2021-11-09","close":10984.7363},{"date":"2021-11-10","close":10491.543},{"date":"2021-11-11","close":10312.2021},{"date":"2021-11-12","close":10312.2021},{"date":"2021-11-15","close":10491.543},{"date":"2021-11-16","close":10357.0371},{"date":"2021-11-17","close":10357.0371},{"date":"2021-11-18","close":10446.707},{"date":"2021-11-19","close":10132.8584},{"date":"2021-11-22","close":9863.8457},{"date":"2021-11-23","close":9729.3379},{"date":"2021-11-24","close":9549.9961},{"date":"2021-11-25","close":9774.1729},{"date":"2021-11-26","close":9460.3232},{"date":"2021-11-29","close":9639.666},{"date":"2021-11-30","close":8958.1641},{"date":"2021-12-01","close":9101.6377},{"date":"2021-12-02","close":9146.4727},{"date":"2021-12-03","close":9549.9961},{"date":"2021-12-06","close":9729.3379},{"date":"2021-12-07","close":9684.5029},{"date":"2021-12-08","close":9639.666},{"date":"2021-12-09","close":9729.3379},{"date":"2021-12-10","close":9594.8311},{"date":"2021-12-13","close":9684.5029},{"date":"2021-12-14","close":9684.5029},{"date":"2021-12-15","close":9415.4873},{"date":"2021-12-16","close":9460.3232},{"date":"2021-12-17","close":9236.1455},{"date":"2021-12-20","close":9236.1455},{"date":"2021-12-21","close":9729.3379},{"date":"2021-12-22","close":9819.0088},{"date":"2021-12-23","close":9415.4873},{"date":"2021-12-24","close":9460.3232},{"date":"2021-12-27","close":9460.3232},{"date":"2021-12-28","close":9774.1729},{"date":"2021-12-29","close":9774.1729},{"date":"2021-12-30","close":9683.6709},{"date":"2022-01-03","close":10650.0},{"date":"2022-01-04","close":9728.9219},{"date":"2022-01-05","close":9955.1768},{"date":"2022-01-06","close":9864.6748},{"date":"2022-01-07","close":10045.6787},{"date":"2022-01-10","close":10045.6787},{"date":"2022-01-11","close":9728.9219},{"date":"2022-01-12","close":9955.1768},{"date":"2022-01-13","close":10136.1797},{"date":"2022-01-14","close":10090.9287},{"date":"2022-01-17","close":10181.4307},{"date":"2022-01-18","close":9864.6748},{"date":"2022-01-19","close":9683.6709},{"date":"2022-01-20","close":9638.4209},{"date":"2022-01-21","close":9909.9248},{"date":"2022-01-24","close":9593.1699},{"date":"2022-01-25","close":8959.6582},{"date":"2022-01-26","close":8959.6582},{"date":"2022-01-27","close":8950.6094},{"date":"2022-01-28","close":9140.6621},{"date":"2022-02-03","close":9366.916},{"date":"2022-02-04","close":9321.666},{"date":"2022-02-07","close":9321.666},{"date":"2022-02-08","close":9321.666},{"date":"2022-02-09","close":9321.666},{"date":"2022-02-10","close":9185.9131},{"date":"2022-02-11","close":9185.9131},{"date":"2022-02-14","close":8959.6582},{"date":"2022-02-15","close":8805.8066},{"date":"2022-02-16","close":9095.4102},{"date":"2022-02-17","close":9050.1602},{"date":"2022-02-18","close":9095.4102},{"date":"2022-02-21","close":9095.4102},{"date":"2022-02-22","close":9095.4102},{"date":"2022-02-23","close":9095.4102},{"date":"2022-02-24","close":8624.8037},{"date":"2022-02-25","close":8805.8066},{"date":"2022-02-28","close":8805.8066},{"date":"2022-03-02","close":8724.3535},{"date":"2022-03-03","close":8787.7061},{"date":"2022-03-04","close":8787.7061},{"date":"2022-03-07","close":8715.3057},{"date":"2022-03-08","close":8434.75},{"date":"2022-03-10","close":8434.75},{"date":"2022-03-11","close":9095.4102},{"date":"2022-03-14","close":9095.4102},{"date":"2022-03-15","close":9095.4102},{"date":"2022-03-16","close":9502.668},{"date":"2022-03-17","close":9502.668},{"date":"2022-03-18","close":9728.9219},{"date":"2022-03-21","close":9728.9219},{"date":"2022-03-22","close":9457.418},{"date":"2022-03-23","close":9547.9199},{"date":"2022-03-24","close":9593.1699},{"date":"2022-03-25","close":9547.9199},{"date":"2022-03-28","close":9457.418},{"date":"2022-03-29","close":9547.9199},{"date":"2022-03-30","close":9457.418},{"date":"2022-03-31","close":9593.1699},{"date":"2022-04-01","close":9366.916},{"date":"2022-04-04","close":9412.167},{"date":"2022-04-05","close":9547.9199},{"date":"2022-04-06","close":9547.9199},{"date":"2022-04-07","close":9140.6621},{"date":"2022-04-08","close":9004.9092},{"date":"2022-04-11","close":9050.1602},{"date":"2022-04-12","close":8860.1074},{"date":"2022-04-13","close":8869.1572},{"date":"2022-04-14","close":8842.0068},{"date":"2022-04-15","close":8851.0576},{"date":"2022-04-18","close":9023.0098},{"date":"2022-04-19","close":8995.8594},{"date":"2022-04-20","close":9013.959},{"date":"2022-04-21","close":9140.6621},{"date":"2022-04-22","close":9050.1602},{"date":"2022-04-25","close":8869.1572},{"date":"2022-04-26","close":9023.0098},{"date":"2022-04-27","close":9095.4102},{"date":"2022-04-28","close":9095.4102},{"date":"2022-04-29","close":9095.4102},{"date":"2022-05-02","close":9095.4102},{"date":"2022-05-03","close":9095.4102},{"date":"2022-05-04","close":9023.0098},{"date":"2022-05-06","close":8896.3086},{"date":"2022-05-09","close":9470.0},{"date":"2022-05-10","close":8579.5527},{"date":"2022-05-11","close":8778.6553},{"date":"2022-05-12","close":8452.8496},{"date":"2022-05-13","close":8452.8496},{"date":"2022-05-16","close":8380.4482},{"date":"2022-05-17","close":8769.6055},{"date":"2022-05-18","close":8597.6523},{"date":"2022-05-19","close":8362.3486},{"date":"2022-05-20","close":8751.5049},{"date":"2022-05-23","close":8860.1074},{"date":"2022-05-24","close":8778.6553},{"date":"2022-05-25","close":8769.6055},{"date":"2022-05-26","close":8615.752},{"date":"2022-05-27","close":8588.6016},{"date":"2022-05-30","close":8507.1514},{"date":"2022-05-31","close":8507.1514},{"date":"2022-06-02","close":8525.252},{"date":"2022-06-03","close":8507.1514},{"date":"2022-06-07","close":8389.499},{"date":"2022-06-08","close":8335.1973},{"date":"2022-06-09","close":8335.1973},{"date":"2022-06-10","close":8235.6465},{"date":"2022-06-13","close":7602.1348},{"date":"2022-06-14","close":7448.2817},{"date":"2022-06-15","close":6968.6235},{"date":"2022-06-16","close":7041.0244},{"date":"2022-06-17","close":7068.1753},{"date":"2022-06-20","close":6624.7173},{"date":"2022-06-21","close":6561.3662},{"date":"2022-06-22","close":6262.7104},{"date":"2022-06-23","close":5810.2026},{"date":"2022-06-24","close":6063.6074},{"date":"2022-06-27","close":6335.1123},{"date":"2022-06-28","close":6389.4131},{"date":"2022-06-29","close":6389.4131},{"date":"2022-06-30","close":6126.9585},{"date":"2022-07-01","close":5927.855},{"date":"2022-07-04","close":5945.9551},{"date":"2022-07-05","close":6126.9585},{"date":"2022-07-06","close":6099.8086},{"date":"2022-07-07","close":6190.3096},{"date":"2022-07-08","close":6244.6108},{"date":"2022-07-11","close":6307.9614},{"date":"2022-07-12","close":6045.5073},{"date":"2022-07-13","close":6208.4097},{"date":"2022-07-14","close":6244.6108},{"date":"2022-07-15","close":6108.8584},{"date":"2022-07-18","close":6271.7612},{"date":"2022-07-19","close":6443.7144},{"date":"2022-07-20","close":6461.8145},{"date":"2022-07-21","close":6534.2163},{"date":"2022-07-22","close":6516.1152},{"date":"2022-07-25","close":6498.0156},{"date":"2022-07-26","close":6443.7144},{"date":"2022-07-27","close":6516.1152},{"date":"2022-07-28","close":6624.7173},{"date":"2022-07-29","close":6633.7676},{"date":"2022-08-01","close":6597.5664},{"date":"2022-08-02","close":6606.6172},{"date":"2022-08-03","close":6642.8179},{"date":"2022-08-04","close":6697.1187},{"date":"2022-08-05","close":6615.667},{"date":"2022-08-08","close":6688.0688},{"date":"2022-08-09","close":6760.4697},{"date":"2022-08-10","close":6588.5166},{"date":"2022-08-11","close":6679.0181},{"date":"2022-08-12","close":6669.9683},{"date":"2022-08-16","close":6642.8179},{"date":"2022-08-17","close":6488.9653},{"date":"2022-08-18","close":6380.3633},{"date":"2022-08-19","close":6208.4097},{"date":"2022-08-22","close":6154.1089},{"date":"2022-08-23","close":6099.8086},{"date":"2022-08-24","close":6190.3096},{"date":"2022-08-25","close":6145.0591},{"date":"2022-08-26","close":6217.46},{"date":"2022-08-29","close":5964.0562},{"date":"2022-08-30","close":6154.1089},{"date":"2022-08-31","close":6199.3599},{"date":"2022-09-01","close":5927.855},{"date":"2022-09-02","close":5909.7544},{"date":"2022-09-05","close":5819.2524},{"date":"2022-09-06","close":6063.6074},{"date":"2022-09-07","close":5882.6045},{"date":"2022-09-08","close":5909.7544},{"date":"2022-09-13","close":6669.9683},{"date":"2022-09-14","close":8670.0537},{"date":"2022-09-15","close":8443.7988},{"date":"2022-09-16","close":8407.5986},{"date":"2022-09-19","close":8090.8438},{"date":"2022-09-20","close":7982.2412},{"date":"2022-09-21","close":7475.4326},{"date":"2022-09-22","close":7158.6768},{"date":"2022-09-23","close":6796.6704},{"date":"2022-09-26","close":6117.9087},{"date":"2022-09-27","close":6117.9087},{"date":"2022-09-28","close":5755.9023},{"date":"2022-09-29","close":5638.25},{"date":"2022-09-30","close":5538.6978},{"date":"2022-10-04","close":5755.9023},{"date":"2022-10-05","close":5665.4004},{"date":"2022-10-06","close":5927.855},{"date":"2022-10-07","close":5855.4536},{"date":"2022-10-11","close":5348.6455},{"date":"2022-10-12","close":5104.2905},{"date":"2022-10-13","close":4850.8857},{"date":"2022-10-14","close":5104.2905},{"date":"2022-10-17","close":5176.6914},{"date":"2022-10-18","close":5330.5444},{"date":"2022-10-19","close":5276.2437},{"date":"2022-10-20","close":5366.7451},{"date":"2022-10-21","close":5176.6914},{"date":"2022-10-24","close":5321.4946},{"date":"2022-10-25","close":5339.5942},{"date":"2022-10-26","close":5258.1431},{"date":"2022-10-27","close":5366.7451},{"date":"2022-10-28","close":5647.2998},{"date":"2022-10-31","close":5728.7515},{"date":"2022-11-01","close":5719.7017},{"date":"2022-11-02","close":5583.9487},{"date":"2022-11-03","close":5620.1494},{"date":"2022-11-04","close":5556.7983},{"date":"2022-11-07","close":5683.501},{"date":"2022-11-08","close":5728.7515},{"date":"2022-11-09","close":6371.313},{"date":"2022-11-10","close":6163.1597},{"date":"2022-11-11","close":6145.0591},{"date":"2022-11-14","close":6208.4097},{"date":"2022-11-15","close":6217.46},{"date":"2022-11-16","close":6353.2124},{"date":"2022-11-17","close":6208.4097},{"date":"2022-11-18","close":8063.6929},{"date":"2022-11-21","close":8407.5986},{"date":"2022-11-22","close":7964.1416},{"date":"2022-11-23","close":7973.1914},{"date":"2022-11-24","close":8099.894},{"date":"2022-11-25","close":8127.0439},{"date":"2022-11-28","close":7647.3857},{"date":"2022-11-29","close":7701.6865},{"date":"2022-11-30","close":8977.7588},{"date":"2022-12-01","close":9095.4102},{"date":"2022-12-02","close":8642.9033},{"date":"2022-12-05","close":8407.5986},{"date":"2022-12-06","close":8009.3921},{"date":"2022-12-07","close":8000.3413},{"date":"2022-12-08","close":7511.6333},{"date":"2022-12-09","close":7457.3325},{"date":"2022-12-12","close":7203.9277},{"date":"2022-12-13","close":7194.8779},{"date":"2022-12-14","close":7276.3291},{"date":"2022-12-15","close":7448.2817},{"date":"2022-12-16","close":7222.0283},{"date":"2022-12-19","close":7330.6299},{"date":"2022-12-20","close":7149.627},{"date":"2022-12-21","close":7077.2256},{"date":"2022-12-22","close":7059.125},{"date":"2022-12-23","close":6841.9214},{"date":"2022-12-26","close":6869.0718},{"date":"2022-12-27","close":7050.0752},{"date":"2022-12-28","close":7114.2505},{"date":"2022-12-29","close":6958.3965},{"date":"2023-01-02","close":6619.1865},{"date":"2023-01-03","close":6591.6826},{"date":"2023-01-04","close":6830.0469},{"date":"2023-01-05","close":6674.1934},{"date":"2023-01-06","close":6912.5571},{"date":"2023-01-09","close":6985.9004},{"date":"2023-01-10","close":7022.5718},{"date":"2023-01-11","close":7105.082},{"date":"2023-01-12","close":7114.2505},{"date":"2023-01-13","close":7215.0962},{"date":"2023-01-16","close":7187.5928},{"date":"2023-01-17","close":7077.5786},{"date":"2023-01-18","close":6912.5571},{"date":"2023-01-19","close":6784.2075},{"date":"2023-01-20","close":6894.2222},{"date":"2023-01-25","close":6985.9004},{"date":"2023-01-26","close":7187.5928},{"date":"2023-01-27","close":7160.0894},{"date":"2023-01-30","close":7160.0894},{"date":"2023-01-31","close":7196.7607},{"date":"2023-02-01","close":7224.2642},{"date":"2023-02-02","close":7370.9497},{"date":"2023-02-03","close":7279.271},{"date":"2023-02-06","close":7141.7539},{"date":"2023-02-07","close":7233.4321},{"date":"2023-02-08","close":7242.6001},{"date":"2023-02-09","close":7233.4321},{"date":"2023-02-10","close":6985.9004},{"date":"2023-02-13","close":6995.0679},{"date":"2023-02-14","close":7114.2505},{"date":"2023-02-15","close":6802.5435},{"date":"2023-02-16","close":7040.9072},{"date":"2023-02-17","close":7022.5718},{"date":"2023-02-20","close":7077.5786},{"date":"2023-02-21","close":7618.4814},{"date":"2023-02-22","close":7655.1533},{"date":"2023-02-23","close":7462.6279},{"date":"2023-02-24","close":7288.4395},{"date":"2023-02-27","close":7215.0962},{"date":"2023-02-28","close":7480.9644},{"date":"2023-03-02","close":7444.2925},{"date":"2023-03-03","close":7370.9497},{"date":"2023-03-06","close":7636.8174},{"date":"2023-03-07","close":7627.6494},{"date":"2023-03-08","close":7590.9775},{"date":"2023-03-09","close":7407.6211},{"date":"2023-03-10","close":7361.7817},{"date":"2023-03-13","close":7196.7607},{"date":"2023-03-14","close":6619.1865},{"date":"2023-03-15","close":6793.375},{"date":"2023-03-16","close":6949.229},{"date":"2023-03-17","close":7077.5786},{"date":"2023-03-20","close":7059.2432},{"date":"2023-03-21","close":7059.2432},{"date":"2023-03-22","close":6985.9004},{"date":"2023-03-23","close":6894.2222},{"date":"2023-03-24","close":7022.5718},{"date":"2023-03-27","close":7068.4111},{"date":"2023-03-28","close":7077.5786},{"date":"2023-03-29","close":7187.5928},{"date":"2023-03-30","close":7215.0962},{"date":"2023-03-31","close":7105.082},{"date":"2023-04-03","close":7123.418},{"date":"2023-04-04","close":7215.0962},{"date":"2023-04-05","close":7242.6001},{"date":"2023-04-06","close":7050.0747},{"date":"2023-04-07","close":7059.2432},{"date":"2023-04-10","close":6875.8857},{"date":"2023-04-11","close":7178.4248},{"date":"2023-04-12","close":7251.7676},{"date":"2023-04-13","close":7453.4604},{"date":"2023-04-14","close":7609.314},{"date":"2023-04-17","close":7462.6279},{"date":"2023-04-18","close":7700.9922},{"date":"2023-04-19","close":7535.9712},{"date":"2023-04-20","close":7196.7607},{"date":"2023-04-21","close":7013.4033},{"date":"2023-04-24","close":7004.2358},{"date":"2023-04-25","close":6921.7251},{"date":"2023-04-26","close":7004.2358},{"date":"2023-04-27","close":7169.2573},{"date":"2023-04-28","close":7114.2505},{"date":"2023-05-02","close":7068.4111},{"date":"2023-05-03","close":7105.082},{"date":"2023-05-04","close":7187.5928},{"date":"2023-05-08","close":7251.7676},{"date":"2023-05-09","close":7700.9922},{"date":"2023-05-10","close":7416.7886},{"date":"2023-05-11","close":7462.6279},{"date":"2023-05-12","close":7820.1743},{"date":"2023-05-15","close":7673.4883},{"date":"2023-05-16","close":7700.9922},{"date":"2023-05-17","close":7939.356},{"date":"2023-05-18","close":7902.6851},{"date":"2023-05-19","close":7957.6924},{"date":"2023-05-22","close":7746.8315},{"date":"2023-05-23","close":7572.6426},{"date":"2023-05-24","close":7535.9712},{"date":"2023-05-25","close":7526.8032},{"date":"2023-05-26","close":7618.4814},{"date":"2023-05-30","close":7829.3418},{"date":"2023-05-31","close":8966.1562},{"date":"2023-06-01","close":9222.8545},{"date":"2023-06-02","close":8801.1348},{"date":"2023-06-05","close":8599.4404},{"date":"2023-06-07","close":8461.9229},{"date":"2023-06-08","close":8223.5596},{"date":"2023-06-09","close":8361.0781},{"date":"2023-06-12","close":8471.0918},{"date":"2023-06-13","close":8526.0996},{"date":"2023-06-14","close":8361.0781},{"date":"2023-06-15","close":8232.7275},{"date":"2023-06-16","close":8104.377},{"date":"2023-06-19","close":8287.7354},{"date":"2023-06-20","close":8104.377},{"date":"2023-06-21","close":10313.8291},{"date":"2023-06-22","close":9268.6943},{"date":"2023-06-23","close":10570.5283},{"date":"2023-06-26","close":10222.1504},{"date":"2023-06-27","close":10341.333},{"date":"2023-06-28","close":10203.8145},{"date":"2023-06-29","close":11276.4531},{"date":"2023-06-30","close":11111.4316},{"date":"2023-07-03","close":11212.2783},{"date":"2023-07-04","close":12009.8809},{"date":"2023-07-05","close":11157.2715},{"date":"2023-07-06","close":10579.6973},{"date":"2023-07-07","close":10423.8428},{"date":"2023-07-10","close":10359.668},{"date":"2023-07-11","close":10662.207},{"date":"2023-07-12","close":10616.3682},{"date":"2023-07-13","close":10405.5068},{"date":"2023-07-14","close":9892.1074},{"date":"2023-07-17","close":9892.1074},{"date":"2023-07-18","close":9882.9404},{"date":"2023-07-19","close":9782.0928},{"date":"2023-07-20","close":9516.2266},{"date":"2023-07-21","close":9378.708},{"date":"2023-07-24","close":9195.3516},{"date":"2023-07-25","close":8892.8125},{"date":"2023-07-26","close":8599.4404},{"date":"2023-07-27","close":8663.6172},{"date":"2023-07-28","close":8801.1348},{"date":"2023-07-31","close":9039.498},{"date":"2023-08-01","close":9314.5342},{"date":"2023-08-02","close":9030.3301},{"date":"2023-08-03","close":8498.5957},{"date":"2023-08-04","close":8526.0996},{"date":"2023-08-07","close":9112.8408},{"date":"2023-08-08","close":8241.8955},{"date":"2023-08-09","close":8269.3984},{"date":"2023-08-10","close":8067.7065},{"date":"2023-08-11","close":8251.0635},{"date":"2023-08-14","close":8168.5527},{"date":"2023-08-16","close":7746.8315},{"date":"2023-08-17","close":8131.8809},{"date":"2023-08-18","close":7957.6924},{"date":"2023-08-21","close":8251.0635},{"date":"2023-08-22","close":8012.6992},{"date":"2023-08-23","close":8076.874},{"date":"2023-08-24","close":8296.9023},{"date":"2023-08-25","close":8379.4131},{"date":"2023-08-28","close":8617.7773},{"date":"2023-08-29","close":8691.1201},{"date":"2023-08-30","close":8709.4561},{"date":"2023-08-31","close":8746.127},{"date":"2023-09-01","close":8590.2734},{"date":"2023-09-04","close":8645.2803},{"date":"2023-09-05","close":9057.834},{"date":"2023-09-06","close":9030.3301},{"date":"2023-09-07","close":8498.5957},{"date":"2023-09-08","close":8425.252},{"date":"2023-09-11","close":8672.7832},{"date":"2023-09-12","close":8324.4053},{"date":"2023-09-13","close":8306.0703},{"date":"2023-09-14","close":8342.7422},{"date":"2023-09-15","close":8342.7422},{"date":"2023-09-18","close":8260.2314},{"date":"2023-09-19","close":8021.8667},{"date":"2023-09-20","close":8040.2026},{"date":"2023-09-21","close":7966.8599},{"date":"2023-09-22","close":7957.6924},{"date":"2023-09-25","close":7545.1387},{"date":"2023-09-26","close":7499.2993},{"date":"2023-09-27","close":7682.6567},{"date":"2023-10-04","close":7435.125},{"date":"2023-10-05","close":7306.7749},{"date":"2023-10-06","close":7655.1533},{"date":"2023-10-10","close":7251.7676},{"date":"2023-10-11","close":7471.7964},{"date":"2023-10-12","close":7618.4814},{"date":"2023-10-13","close":7343.4463},{"date":"2023-10-16","close":7196.7607},{"date":"2023-10-17","close":7370.9497},{"date":"2023-10-18","close":7370.9497},{"date":"2023-10-19","close":7260.9355},{"date":"2023-10-20","close":6839.2144},{"date":"2023-10-23","close":6885.0537},{"date":"2023-10-24","close":7040.9072},{"date":"2023-10-25","close":7205.9287},{"date":"2023-10-26","close":6848.3823},{"date":"2023-10-27","close":7040.9072},{"date":"2023-10-30","close":7031.7397},{"date":"2023-10-31","close":6756.7041},{"date":"2023-11-01","close":6875.8857},{"date":"2023-11-02","close":7682.6567},{"date":"2023-11-03","close":7425.957},{"date":"2023-11-06","close":7535.9712},{"date":"2023-11-07","close":7370.9497},{"date":"2023-11-08","close":7242.6001},{"date":"2023-11-09","close":7187.5928},{"date":"2023-11-10","close":7196.7607},{"date":"2023-11-13","close":6967.564},{"date":"2023-11-14","close":7215.0962},{"date":"2023-11-15","close":7554.3071},{"date":"2023-11-16","close":7563.4746},{"date":"2023-11-17","close":7398.4536},{"date":"2023-11-20","close":7453.4604},{"date":"2023-11-21","close":8021.8667},{"date":"2023-11-22","close":7765.1675},{"date":"2023-11-23","close":7719.3281},{"date":"2023-11-24","close":7820.1743},{"date":"2023-11-27","close":7655.1533},{"date":"2023-11-28","close":7673.4883},{"date":"2023-11-29","close":7545.1387},{"date":"2023-11-30","close":7600.1465},{"date":"2023-12-01","close":7545.1387},{"date":"2023-12-04","close":7590.9775},{"date":"2023-12-05","close":7325.1104},{"date":"2023-12-06","close":7416.7886},{"date":"2023-12-07","close":7270.1035},{"date":"2023-12-08","close":7490.1318},{"date":"2023-12-11","close":7563.4746},{"date":"2023-12-12","close":7535.9712},{"date":"2023-12-13","close":7517.6357},{"date":"2023-12-14","close":7682.6567},{"date":"2023-12-15","close":7636.8174},{"date":"2023-12-18","close":7710.1602},{"date":"2023-12-19","close":7636.8174},{"date":"2023-12-20","close":7847.6782},{"date":"2023-12-21","close":7838.5098},{"date":"2023-12-22","close":7700.9922},{"date":"2023-12-26","close":7627.6494},{"date":"2023-12-27","close":7834.0562},{"date":"2023-12-28","close":7852.8198},{"date":"2024-01-02","close":7899.731},{"date":"2024-01-03","close":7880.9663},{"date":"2024-01-04","close":7749.6172},{"date":"2024-01-05","close":7815.292},{"date":"2024-01-08","close":7777.7637},{"date":"2024-01-09","close":7899.731},{"date":"2024-01-10","close":7749.6172},{"date":"2024-01-11","close":7852.8198},{"date":"2024-01-12","close":7768.3809},{"date":"2024-01-15","close":7768.3809},{"date":"2024-01-16","close":7608.8857},{"date":"2024-01-17","close":7468.1538},{"date":"2024-01-18","close":7561.9751},{"date":"2024-01-19","close":7674.5601},{"date":"2024-01-22","close":7599.5034},{"date":"2024-01-23","close":7533.8286},{"date":"2024-01-24","close":7505.6821},{"date":"2024-01-25","close":7430.6255},{"date":"2024-01-26","close":7430.6255},{"date":"2024-01-29","close":7421.2432},{"date":"2024-01-30","close":7421.2432},{"date":"2024-01-31","close":7449.3896},{"date":"2024-02-01","close":7430.6255},{"date":"2024-02-02","close":7749.6172},{"date":"2024-02-05","close":7702.7065},{"date":"2024-02-06","close":7646.4141},{"date":"2024-02-07","close":7693.3247},{"date":"2024-02-08","close":7674.5601},{"date":"2024-02-13","close":7749.6172},{"date":"2024-02-14","close":7796.5273},{"date":"2024-02-15","close":7740.2349},{"date":"2024-02-16","close":7805.9097},{"date":"2024-02-19","close":7740.2349},{"date":"2024-02-20","close":7721.4707},{"date":"2024-02-21","close":7787.1455},{"date":"2024-02-22","close":7805.9097},{"date":"2024-02-23","close":7721.4707},{"date":"2024-02-26","close":7608.8857},{"date":"2024-02-27","close":7515.0645},{"date":"2024-02-28","close":7599.5034},{"date":"2024-02-29","close":7571.3574},{"date":"2024-03-04","close":7515.0645},{"date":"2024-03-05","close":7468.1538},{"date":"2024-03-06","close":7411.8613},{"date":"2024-03-07","close":7533.8286},{"date":"2024-03-08","close":7580.7393},{"date":"2024-03-11","close":7458.772},{"date":"2024-03-12","close":7449.3896},{"date":"2024-03-13","close":7402.4795},{"date":"2024-03-14","close":7355.5688},{"date":"2024-03-15","close":7327.4224},{"date":"2024-03-18","close":7308.6587},{"date":"2024-03-19","close":7289.894},{"date":"2024-03-20","close":7196.0732},{"date":"2024-03-21","close":7280.5122},{"date":"2024-03-22","close":7308.6587},{"date":"2024-03-25","close":7364.9512},{"date":"2024-03-26","close":7327.4224},{"date":"2024-03-27","close":8800.4121},{"date":"2024-03-28","close":8753.502},{"date":"2024-03-29","close":9250.7539},{"date":"2024-04-01","close":8350.0713},{"date":"2024-04-02","close":9278.9004},{"date":"2024-04-03","close":8256.251},{"date":"2024-04-04","close":7956.0234},{"date":"2024-04-05","close":7683.9424},{"date":"2024-04-08","close":7505.6821},{"date":"2024-04-09","close":7712.0889},{"date":"2024-04-11","close":7411.8613},{"date":"2024-04-12","close":7364.9512},{"date":"2024-04-15","close":7252.3657},{"date":"2024-04-16","close":7205.4551},{"date":"2024-04-17","close":7196.0732},{"date":"2024-04-18","close":7327.4224},{"date":"2024-04-19","close":7196.0732},{"date":"2024-04-22","close":7261.7476},{"date":"2024-04-23","close":7261.7476},{"date":"2024-04-24","close":7421.2432},{"date":"2024-04-25","close":7402.4795},{"date":"2024-04-26","close":7336.8047},{"date":"2024-04-29","close":7458.772},{"date":"2024-04-30","close":7505.6821},{"date":"2024-05-02","close":7496.3003},{"date":"2024-05-03","close":7402.4795},{"date":"2024-05-07","close":7402.4795},{"date":"2024-05-08","close":7515.0645},{"date":"2024-05-09","close":7430.6255},{"date":"2024-05-10","close":7374.333},{"date":"2024-05-13","close":7242.9834},{"date":"2024-05-14","close":7364.9512},{"date":"2024-05-16","close":7355.5688},{"date":"2024-05-17","close":7308.6587},{"date":"2024-05-20","close":7280.5122},{"date":"2024-05-21","close":7233.6016},{"date":"2024-05-22","close":7271.1299},{"date":"2024-05-23","close":7261.7476},{"date":"2024-05-24","close":7299.2759},{"date":"2024-05-27","close":7252.3657},{"date":"2024-05-28","close":7318.0405},{"date":"2024-05-29","close":7318.0405},{"date":"2024-05-30","close":7186.6909},{"date":"2024-05-31","close":7233.6016},{"date":"2024-06-03","close":7318.0405},{"date":"2024-06-04","close":7233.6016},{"date":"2024-06-05","close":7261.7476},{"date":"2024-06-07","close":7242.9834},{"date":"2024-06-10","close":7214.8369},{"date":"2024-06-11","close":7196.0732},{"date":"2024-06-12","close":7196.0732},{"date":"2024-06-13","close":7196.0732},{"date":"2024-06-14","close":7196.0732},{"date":"2024-06-17","close":7242.9834},{"date":"2024-06-18","close":7318.0405},{"date":"2024-06-19","close":7318.0405},{"date":"2024-06-20","close":7318.0405},{"date":"2024-06-21","close":7177.3086},{"date":"2024-06-24","close":7102.252},{"date":"2024-06-25","close":7102.252},{"date":"2024-06-26","close":7158.5444},{"date":"2024-06-27","close":7092.8696},{"date":"2024-06-28","close":7092.8696},{"date":"2024-07-01","close":7055.3418},{"date":"2024-07-02","close":6942.7563},{"date":"2024-07-03","close":6905.228},{"date":"2024-07-04","close":6970.9028},{"date":"2024-07-05","close":6867.6992},{"date":"2024-07-08","close":6886.4639},{"date":"2024-07-09","close":6952.1382},{"date":"2024-07-10","close":7036.5771},{"date":"2024-07-11","close":7036.5771},{"date":"2024-07-12","close":6914.6099},{"date":"2024-07-15","close":6989.667},{"date":"2024-07-16","close":6952.1382},{"date":"2024-07-17","close":6933.3745},{"date":"2024-07-18","close":6802.0249},{"date":"2024-07-19","close":6792.6426},{"date":"2024-07-22","close":6708.2036},{"date":"2024-07-23","close":6802.0249},{"date":"2024-07-24","close":6736.3501},{"date":"2024-07-25","close":6661.293},{"date":"2024-07-26","close":6642.5293},{"date":"2024-07-29","close":6661.293},{"date":"2024-07-30","close":6605.0005},{"date":"2024-07-31","close":6633.147},{"date":"2024-08-01","close":6726.9678},{"date":"2024-08-02","close":6586.2363},{"date":"2024-08-05","close":5948.2534},{"date":"2024-08-06","close":6098.3672},{"date":"2024-08-07","close":6182.8062},{"date":"2024-08-08","close":6126.5132},{"date":"2024-08-09","close":6276.627},{"date":"2024-08-12","close":6614.3828},{"date":"2024-08-13","close":6717.5859},{"date":"2024-08-14","close":6642.5293},{"date":"2024-08-16","close":6642.5293},{"date":"2024-08-19","close":6539.3257},{"date":"2024-08-20","close":6511.1797},{"date":"2024-08-21","close":6633.147},{"date":"2024-08-22","close":6548.7075},{"date":"2024-08-23","close":6473.6514},{"date":"2024-08-26","close":6407.9761},{"date":"2024-08-27","close":6370.4478},{"date":"2024-08-28","close":6389.2124},{"date":"2024-08-29","close":6314.1553},{"date":"2024-08-30","close":6323.5376},{"date":"2024-09-02","close":6201.5698},{"date":"2024-09-03","close":6145.2773},{"date":"2024-09-04","close":5957.6353},{"date":"2024-09-05","close":5910.7246},{"date":"2024-09-06","close":5788.7573},{"date":"2024-09-09","close":5826.2856},{"date":"2024-09-10","close":5798.1396},{"date":"2024-09-11","close":5920.1074},{"date":"2024-09-12","close":6088.9849},{"date":"2024-09-13","close":6032.6919},{"date":"2024-09-19","close":6098.3672},{"date":"2024-09-20","close":6098.3672},{"date":"2024-09-23","close":6173.4238},{"date":"2024-09-24","close":6417.3584},{"date":"2024-09-25","close":6454.8867},{"date":"2024-09-26","close":6520.5615},{"date":"2024-09-27","close":6539.3257},{"date":"2024-09-30","close":6464.2686},{"date":"2024-10-02","close":6417.3584},{"date":"2024-10-04","close":6417.3584},{"date":"2024-10-07","close":6483.0332},{"date":"2024-10-08","close":6483.0332},{"date":"2024-10-10","close":6417.3584},{"date":"2024-10-11","close":6417.3584},{"date":"2024-10-14","close":6426.7407},{"date":"2024-10-15","close":6417.3584},{"date":"2024-10-16","close":6398.5942},{"date":"2024-10-17","close":6342.3018},{"date":"2024-10-18","close":6239.0986},{"date":"2024-10-21","close":6239.0986},{"date":"2024-10-22","close":6210.9521},{"date":"2024-10-23","close":6276.627},{"date":"2024-10-24","close":6201.5698},{"date":"2024-10-25","close":6135.8955},{"date":"2024-10-28","close":6154.6597},{"date":"2024-10-29","close":6117.1309},{"date":"2024-10-30","close":6182.8062},{"date":"2024-10-31","close":6182.8062},{"date":"2024-11-01","close":6267.2451},{"date":"2024-11-04","close":6323.5376},{"date":"2024-11-05","close":6351.6836},{"date":"2024-11-06","close":6286.0088},{"date":"2024-11-07","close":6192.188},{"date":"2024-11-08","close":6210.9521},{"date":"2024-11-11","close":6098.3672},{"date":"2024-11-12","close":5967.0176},{"date":"2024-11-13","close":5863.8145},{"date":"2024-11-14","close":5845.0503},{"date":"2024-11-15","close":5891.9609},{"date":"2024-11-18","close":5901.3428},{"date":"2024-11-19","close":5929.4893},{"date":"2024-11-20","close":5967.0176},{"date":"2024-11-21","close":5948.2534},{"date":"2024-11-22","close":5995.1636},{"date":"2024-11-25","close":5967.0176},{"date":"2024-11-26","close":5967.0176},{"date":"2024-11-27","close":5957.6353},{"date":"2024-11-28","close":5957.6353},{"date":"2024-11-29","close":5910.7246},{"date":"2024-12-02","close":5723.083},{"date":"2024-12-03","close":5910.7246},{"date":"2024-12-04","close":6304.7734},{"date":"2024-12-05","close":6379.8296},{"date":"2024-12-06","close":6717.5859},{"date":"2024-12-09","close":6529.9438},{"date":"2024-12-10","close":6708.2036},{"date":"2024-12-11","close":6839.5527},{"date":"2024-12-12","close":6773.8784},{"date":"2024-12-13","close":7036.5771},{"date":"2024-12-16","close":7224.2197},{"date":"2024-12-17","close":7036.5771},{"date":"2024-12-18","close":7993.5518},{"date":"2024-12-19","close":7458.772},{"date":"2024-12-20","close":7130.3979},{"date":"2024-12-23","close":7308.6587},{"date":"2024-12-24","close":7186.6909},{"date":"2024-12-26","close":7364.9512},{"date":"2024-12-27","close":7462.5},{"date":"2024-12-30","close":7442.9902},{"date":"2025-01-02","close":7745.3921},{"date":"2025-01-03","close":8018.5298},{"date":"2025-01-06","close":7774.6572},{"date":"2025-01-07","close":7745.3921},{"date":"2025-01-08","close":7764.9019},{"date":"2025-01-09","close":7706.3726},{"date":"2025-01-10","close":7920.9805},{"date":"2025-01-13","close":7735.6372},{"date":"2025-01-14","close":7794.167},{"date":"2025-01-15","close":7803.9219},{"date":"2025-01-16","close":7803.9219},{"date":"2025-01-17","close":7872.2061},{"date":"2025-01-20","close":8047.7944},{"date":"2025-01-21","close":8096.5688},{"date":"2025-01-22","close":7989.2646},{"date":"2025-01-23","close":7842.9414},{"date":"2025-01-24","close":8096.5688},{"date":"2025-01-31","close":8164.853},{"date":"2025-02-03","close":7881.9609},{"date":"2025-02-04","close":8047.7944},{"date":"2025-02-05","close":8106.3237},{"date":"2025-02-06","close":8028.2847},{"date":"2025-02-07","close":7881.9609},{"date":"2025-02-10","close":7881.9609},{"date":"2025-02-11","close":7881.9609},{"date":"2025-02-12","close":7881.9609},{"date":"2025-02-13","close":7969.7549},{"date":"2025-02-14","close":7842.9414},{"date":"2025-02-17","close":7784.4121},{"date":"2025-02-18","close":7842.9414},{"date":"2025-02-19","close":7735.6372},{"date":"2025-02-20","close":7638.0884},{"date":"2025-02-21","close":7618.5786},{"date":"2025-02-24","close":7842.9414},{"date":"2025-02-25","close":7969.7549},{"date":"2025-02-26","close":8008.7744},{"date":"2025-02-27","close":7881.9609},{"date":"2025-02-28","close":8486.7646},{"date":"2025-03-04","close":8233.1377},{"date":"2025-03-05","close":8203.873},{"date":"2025-03-06","close":9462.2549},{"date":"2025-03-07","close":9052.5488},{"date":"2025-03-10","close":9364.7061},{"date":"2025-03-11","close":8886.7158},{"date":"2025-03-12","close":8808.6768},{"date":"2025-03-13","close":8672.1084},{"date":"2025-03-14","close":9150.0986},{"date":"2025-03-17","close":9315.9316},{"date":"2025-03-18","close":9179.3633},{"date":"2025-03-19","close":9072.0586},{"date":"2025-03-20","close":8691.6182},{"date":"2025-03-21","close":8252.6475},{"date":"2025-03-24","close":8262.4023},{"date":"2025-03-25","close":8213.6279},{"date":"2025-03-26","close":8955.0},{"date":"2025-03-27","close":8857.4512},{"date":"2025-03-28","close":8496.5195},{"date":"2025-03-31","close":7940.4902},{"date":"2025-04-01","close":9042.7939},{"date":"2025-04-02","close":8798.9219},{"date":"2025-04-03","close":10437.7451},{"date":"2025-04-04","close":13569.0693},{"date":"2025-04-07","close":16768.6758},{"date":"2025-04-08","close":16778.4316},{"date":"2025-04-09","close":15700.0},{"date":"2025-04-10","close":15763.9219},{"date":"2025-04-11","close":16358.9707},{"date":"2025-04-14","close":16583.334},{"date":"2025-04-15","close":16241.9121},{"date":"2025-04-16","close":16476.0293},{"date":"2025-04-17","close":11940.0},{"date":"2025-04-18","close":13373.9707},{"date":"2025-04-21","close":13471.5195},{"date":"2025-04-22","close":12710.6377},{"date":"2025-04-23","close":11315.6865},{"date":"2025-04-24","close":10720.6377},{"date":"2025-04-25","close":10681.6182},{"date":"2025-04-28","close":10262.1572},{"date":"2025-04-29","close":10535.2939},{"date":"2025-04-30","close":10818.1865},{"date":"2025-05-02","close":10554.8037},{"date":"2025-05-07","close":11491.2744},{"date":"2025-05-08","close":11003.5293},{"date":"2025-05-09","close":11071.8135},{"date":"2025-05-12","close":11979.0195},{"date":"2025-05-13","close":11803.4316},{"date":"2025-05-14","close":11169.3633},{"date":"2025-05-15","close":11169.3633},{"date":"2025-05-16","close":10691.373},{"date":"2025-05-19","close":10008.5293},{"date":"2025-05-20","close":10018.2842},{"date":"2025-05-21","close":9930.4902},{"date":"2025-05-22","close":9793.9219},{"date":"2025-05-23","close":9657.3535},{"date":"2025-05-26","close":9481.7646},{"date":"2025-05-27","close":9218.3828},{"date":"2025-05-28","close":9374.4609},{"date":"2025-05-29","close":9540.2939},{"date":"2025-05-30","close":9354.9512},{"date":"2025-06-02","close":9520.7842},{"date":"2025-06-04","close":9169.6084},{"date":"2025-06-05","close":9559.8037},{"date":"2025-06-09","close":9520.7842},{"date":"2025-06-10","close":9335.4414},{"date":"2025-06-11","close":9276.9121},{"date":"2025-06-12","close":9306.1768},{"date":"2025-06-13","close":8906.2256},{"date":"2025-06-16","close":8915.9805},{"date":"2025-06-17","close":8867.2061},{"date":"2025-06-18","close":8837.9414},{"date":"2025-06-19","close":8701.373},{"date":"2025-06-20","close":8672.1084},{"date":"2025-06-23","close":8564.8037},{"date":"2025-06-24","close":8818.4316},{"date":"2025-06-25","close":8915.9805},{"date":"2025-06-26","close":8740.3926},{"date":"2025-06-27","close":8496.5195},{"date":"2025-06-30","close":8594.0684},{"date":"2025-07-01","close":8545.2939},{"date":"2025-07-02","close":8574.5586},{"date":"2025-07-03","close":8808.6768},{"date":"2025-07-04","close":8798.9219},{"date":"2025-07-07","close":8711.1279},{"date":"2025-07-08","close":8711.1279},{"date":"2025-07-09","close":8633.0889},{"date":"2025-07-10","close":8623.333},{"date":"2025-07-11","close":8633.0889},{"date":"2025-07-14","close":8662.3535},{"date":"2025-07-15","close":8564.8037},{"date":"2025-07-16","close":8506.2744},{"date":"2025-07-17","close":8486.7646},{"date":"2025-07-18","close":8506.2744},{"date":"2025-07-21","close":8525.7842},{"date":"2025-07-22","close":8340.4414},{"date":"2025-07-23","close":8457.5},{"date":"2025-07-24","close":8272.1572},{"date":"2025-07-25","close":8252.6475},{"date":"2025-07-28","close":8106.3237},{"date":"2025-07-29","close":8096.5688},{"date":"2025-07-30","close":8077.0591},{"date":"2025-07-31","close":8164.853},{"date":"2025-08-01","close":7920.9805},{"date":"2025-08-04","close":8164.853},{"date":"2025-08-05","close":8164.853},{"date":"2025-08-06","close":8252.6475},{"date":"2025-08-07","close":8330.6865},{"date":"2025-08-08","close":8369.7061},{"date":"2025-08-11","close":8340.4414},{"date":"2025-08-12","close":8320.9316},{"date":"2025-08-13","close":8457.5},{"date":"2025-08-14","close":8437.9902},{"date":"2025-08-18","close":8194.1182},{"date":"2025-08-19","close":8242.8926},{"date":"2025-08-20","close":8106.3237},{"date":"2025-08-21","close":8369.7061},{"date":"2025-08-22","close":8291.667},{"date":"2025-08-25","close":8262.4023},{"date":"2025-08-26","close":8301.4219},{"date":"2025-08-27","close":8155.0981},{"date":"2025-08-28","close":8194.1182},{"date":"2025-08-29","close":8125.8335},{"date":"2025-09-01","close":8077.0591},{"date":"2025-09-02","close":8106.3237},{"date":"2025-09-03","close":7940.4902},{"date":"2025-09-04","close":8038.0396},{"date":"2025-09-05","close":8038.0396},{"date":"2025-09-08","close":8018.5298},{"date":"2025-09-09","close":7950.2451},{"date":"2025-09-10","close":7969.7549},{"date":"2025-09-11","close":7950.2451},{"date":"2025-09-12","close":7989.2646},{"date":"2025-09-15","close":7969.7549},{"date":"2025-09-16","close":8477.0098},{"date":"2025-09-17","close":8428.2354},{"date":"2025-09-18","close":8359.9512},{"date":"2025-09-19","close":8560.0},{"date":"2025-09-22","close":8116.0786},{"date":"2025-09-23","close":8028.2847},{"date":"2025-09-24","close":7989.2646},{"date":"2025-09-25","close":8018.5298},{"date":"2025-09-26","close":7842.9414},{"date":"2025-09-29","close":7911.2256},{"date":"2025-09-30","close":7881.9609},{"date":"2025-10-01","close":7862.4512},{"date":"2025-10-02","close":7872.2061},{"date":"2025-10-10","close":7716.1274},{"date":"2025-10-13","close":7774.6572},{"date":"2025-10-14","close":7852.6963},{"date":"2025-10-15","close":7920.9805},{"date":"2025-10-16","close":7999.0195},{"date":"2025-10-17","close":7833.1865},{"date":"2025-10-20","close":7969.7549},{"date":"2025-10-21","close":7901.4707},{"date":"2025-10-22","close":7862.4512},{"date":"2025-10-23","close":7813.6768},{"date":"2025-10-24","close":7823.4316},{"date":"2025-10-27","close":7842.9414},{"date":"2025-10-28","close":7755.147},{"date":"2025-10-29","close":7833.1865},{"date":"2025-10-30","close":7774.6572},{"date":"2025-10-31","close":7755.147},{"date":"2025-11-03","close":7657.5981},{"date":"2025-11-04","close":7628.3335},{"date":"2025-11-05","close":7530.7847},{"date":"2025-11-06","close":7501.5195},{"date":"2025-11-07","close":7423.4805},{"date":"2025-11-10","close":7442.9902},{"date":"2025-11-11","close":7423.4805},{"date":"2025-11-12","close":7569.8042},{"date":"2025-11-13","close":7618.5786},{"date":"2025-11-14","close":7462.5},{"date":"2025-11-17","close":7413.7256},{"date":"2025-11-18","close":7403.9707},{"date":"2025-11-19","close":7335.6865},{"date":"2025-11-20","close":7452.7451},{"date":"2025-11-21","close":7325.9316},{"date":"2025-11-24","close":7267.4019},{"date":"2025-11-25","close":7296.667},{"date":"2025-11-26","close":7355.1963},{"date":"2025-11-27","close":7355.1963},{"date":"2025-11-28","close":7394.2158},{"date":"2025-12-01","close":7403.9707},{"date":"2025-12-02","close":7452.7451},{"date":"2025-12-03","close":7482.0098},{"date":"2025-12-04","close":7540.5396},{"date":"2025-12-05","close":7579.5591},{"date":"2025-12-08","close":7628.3335},{"date":"2025-12-09","close":7521.0293},{"date":"2025-12-10","close":7452.7451},{"date":"2025-12-11","close":7550.2944},{"date":"2025-12-12","close":7794.167},{"date":"2025-12-15","close":7862.4512},{"date":"2025-12-16","close":7716.1274},{"date":"2025-12-17","close":7862.4512},{"date":"2025-12-18","close":7764.9019},{"date":"2025-12-19","close":7735.6372},{"date":"2025-12-22","close":7911.2256},{"date":"2025-12-23","close":7803.9219},{"date":"2025-12-24","close":7784.4121},{"date":"2025-12-26","close":7960.0},{"date":"2025-12-29","close":7960.0},{"date":"2025-12-30","close":7910.0},{"date":"2026-01-02","close":8050.0},{"date":"2026-01-05","close":8050.0},{"date":"2026-01-06","close":7990.0},{"date":"2026-01-07","close":8030.0},{"date":"2026-01-08","close":8110.0},{"date":"2026-01-09","close":8200.0},{"date":"2026-01-12","close":8070.0},{"date":"2026-01-13","close":8060.0},{"date":"2026-01-14","close":8160.0},{"date":"2026-01-15","close":8280.0},{"date":"2026-01-16","close":8310.0},{"date":"2026-01-19","close":8450.0},{"date":"2026-01-20","close":8570.0},{"date":"2026-01-21","close":8400.0},{"date":"2026-01-22","close":8290.0},{"date":"2026-01-23","close":8300.0},{"date":"2026-01-26","close":8280.0},{"date":"2026-01-27","close":8210.0},{"date":"2026-01-28","close":8150.0},{"date":"2026-01-29","close":8150.0},{"date":"2026-01-30","close":8040.0},{"date":"2026-02-02","close":7890.0},{"date":"2026-02-03","close":8000.0},{"date":"2026-02-04","close":8180.0},{"date":"2026-02-05","close":8340.0},{"date":"2026-02-06","close":8360.0},{"date":"2026-02-09","close":8280.0},{"date":"2026-02-10","close":8360.0},{"date":"2026-02-11","close":8440.0},{"date":"2026-02-12","close":8670.0},{"date":"2026-02-13","close":8370.0},{"date":"2026-02-19","close":8330.0},{"date":"2026-02-20","close":8210.0},{"date":"2026-02-23","close":8470.0},{"date":"2026-02-24","close":8430.0},{"date":"2026-02-25","close":8440.0},{"date":"2026-02-26","close":8240.0},{"date":"2026-02-27","close":8100.0},{"date":"2026-03-03","close":7870.0},{"date":"2026-03-04","close":7210.0},{"date":"2026-03-05","close":7780.0},{"date":"2026-03-06","close":7770.0},{"date":"2026-03-09","close":7420.0},{"date":"2026-03-10","close":7620.0},{"date":"2026-03-11","close":7610.0},{"date":"2026-03-12","close":7770.0},{"date":"2026-03-13","close":7670.0},{"date":"2026-03-16","close":7580.0},{"date":"2026-03-17","close":7610.0},{"date":"2026-03-18","close":7710.0},{"date":"2026-03-19","close":7620.0},{"date":"2026-03-20","close":7670.0},{"date":"2026-03-23","close":7450.0},{"date":"2026-03-24","close":7510.0},{"date":"2026-03-25","close":7550.0},{"date":"2026-03-26","close":7480.0},{"date":"2026-03-27","close":7520.0},{"date":"2026-03-30","close":7610.0},{"date":"2026-03-31","close":7440.0},{"date":"2026-04-01","close":7620.0},{"date":"2026-04-02","close":7300.0},{"date":"2026-04-03","close":7450.0},{"date":"2026-04-06","close":7430.0},{"date":"2026-04-07","close":7300.0},{"date":"2026-04-08","close":7540.0},{"date":"2026-04-09","close":7420.0},{"date":"2026-04-10","close":7710.0},{"date":"2026-04-13","close":7680.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":8750.0},{"date":"2026-04-16","close":8460.0},{"date":"2026-04-17","close":8580.0},{"date":"2026-04-20","close":8650.0},{"date":"2026-04-21","close":8550.0},{"date":"2026-04-22","close":8400.0},{"date":"2026-04-23","close":8270.0},{"date":"2026-04-24","close":8380.0},{"date":"2026-04-27","close":8430.0},{"date":"2026-04-28","close":8540.0},{"date":"2026-04-29","close":8560.0},{"date":"2026-04-30","close":8460.0},{"date":"2026-05-04","close":8360.0},{"date":"2026-05-06","close":8090.0},{"date":"2026-05-07","close":7970.0},{"date":"2026-05-08","close":8090.0},{"date":"2026-05-11","close":7810.0},{"date":"2026-05-12","close":7430.0},{"date":"2026-05-13","close":7500.0},{"date":"2026-05-14","close":7400.0},{"date":"2026-05-15","close":7310.0},{"date":"2026-05-18","close":7140.0},{"date":"2026-05-19","close":7060.0},{"date":"2026-05-20","close":6860.0},{"date":"2026-05-21","close":6970.0},{"date":"2026-05-22","close":7110.0},{"date":"2026-05-26","close":7020.0},{"date":"2026-05-27","close":6750.0},{"date":"2026-05-28","close":6590.0},{"date":"2026-05-29","close":6460.0},{"date":"2026-06-01","close":6400.0},{"date":"2026-06-02","close":6340.0},{"date":"2026-06-04","close":6250.0},{"date":"2026-06-05","close":6260.0},{"date":"2026-06-08","close":5870.0},{"date":"2026-06-09","close":6100.0},{"date":"2026-06-10","close":6060.0},{"date":"2026-06-11","close":6230.0},{"date":"2026-06-12","close":6280.0},{"date":"2026-06-15","close":6270.0},{"date":"2026-06-16","close":6260.0},{"date":"2026-06-17","close":6370.0},{"date":"2026-06-18","close":6190.0},{"date":"2026-06-19","close":6020.0},{"date":"2026-06-22","close":5960.0},{"date":"2026-06-23","close":5640.0},{"date":"2026-06-24","close":5540.0},{"date":"2026-06-25","close":5510.0},{"date":"2026-06-26","close":5310.0},{"date":"2026-06-29","close":5860.0},{"date":"2026-06-30","close":5670.0},{"date":"2026-07-01","close":5780.0},{"date":"2026-07-02","close":5960.0},{"date":"2026-07-03","close":5770.0},{"date":"2026-07-06","close":5870.0},{"date":"2026-07-07","close":5810.0},{"date":"2026-07-08","close":5620.0},{"date":"2026-07-09","close":5660.0},{"date":"2026-07-10","close":5800.0},{"date":"2026-07-13","close":5570.0},{"date":"2026-07-14","close":5610.0},{"date":"2026-07-15","close":5790.0},{"date":"2026-07-16","close":5720.0},{"date":"2026-07-20","close":5480.0},{"date":"2026-07-21","close":5560.0},{"date":"2026-07-22","close":5600.0},{"date":"2026-07-23","close":5720.0},{"date":"2026-07-24","close":5560.0},{"date":"2026-07-27","close":5630.0},{"date":"2026-07-28","close":5340.0},{"date":"2026-07-29","close":5170.0},{"date":"2026-07-30","close":5330.0},{"date":"2026-07-31","close":5620.0},{"date":"2026-08-03","close":5620.0},{"date":"2026-08-04","close":5760.0},{"date":"2026-08-05","close":5680.0},{"date":"2026-08-06","close":5730.0},{"date":"2026-08-07","close":5790.0},{"date":"2026-08-10","close":5940.0},{"date":"2026-08-11","close":6000.0},{"date":"2026-08-12","close":5990.0},{"date":"2026-08-13","close":5940.0},{"date":"2026-08-14","close":6200.0},{"date":"2026-08-18","close":6110.0},{"date":"2026-08-19","close":6080.0},{"date":"2026-08-20","close":6070.0},{"date":"2026-08-21","close":6070.0},{"date":"2026-08-24","close":6010.0},{"date":"2026-08-25","close":6050.0},{"date":"2026-08-26","close":5960.0},{"date":"2026-08-27","close":5910.0},{"date":"2026-08-28","close":5920.0},{"date":"2026-08-31","close":5890.0},{"date":"2026-09-01","close":5970.0},{"date":"2026-09-02","close":5990.0},{"date":"2026-09-03","close":6330.0},{"date":"2026-09-04","close":6130.0},{"date":"2026-09-07","close":6500.0},{"date":"2026-09-08","close":6310.0},{"date":"2026-09-09","close":6270.0},{"date":"2026-09-10","close":6350.0},{"date":"2026-09-11","close":6240.0},{"date":"2026-09-14","close":6080.0},{"date":"2026-09-15","close":6160.0},{"date":"2026-09-16","close":6220.0},{"date":"2026-09-17","close":6110.0},{"date":"2026-09-18","close":6470.0},{"date":"2026-09-21","close":6360.0},{"date":"2026-09-22","close":6270.0},{"date":"2026-09-23","close":6090.0},{"date":"2026-09-28","close":6150.0},{"date":"2026-09-29","close":6080.0},{"date":"2026-09-30","close":6050.0},{"date":"2026-10-01","close":5950.0},{"date":"2026-10-02","close":5910.0},{"date":"2026-10-06","close":5870.0},{"date":"2026-10-07","close":5790.0},{"date":"2026-10-08","close":5810.0},{"date":"2026-10-12","close":5640.0},{"date":"2026-10-13","close":5510.0},{"date":"2026-10-14","close":5640.0},{"date":"2026-10-15","close":5360.0},{"date":"2026-10-16","close":5520.0},{"date":"2026-10-19","close":5590.0},{"date":"2026-10-20","close":5390.0},{"date":"2026-10-21","close":5400.0},{"date":"2026-10-22","close":5300.0},{"date":"2026-10-23","close":5280.0}],"chart_data":[{"date":"2024-10-23","open":6211,"high":6708,"low":6155,"close":6277,"volume":92043,"rsi_14":30.0,"sma_20":6808.5,"sma_60":6776.0,"sma_120":7219.75},{"date":"2024-10-24","open":6192,"high":6342,"low":6183,"close":6202,"volume":24097,"rsi_14":28.3,"sma_20":6810.0,"sma_60":6765.33,"sma_120":7208.92},{"date":"2024-10-25","open":6239,"high":6267,"low":6127,"close":6136,"volume":20517,"rsi_14":25.0,"sma_20":6795.0,"sma_60":6754.67,"sma_120":7197.67},{"date":"2024-10-28","open":6108,"high":6202,"low":6098,"close":6155,"volume":14472,"rsi_14":18.18,"sma_20":6779.0,"sma_60":6745.67,"sma_120":7187.17},{"date":"2024-10-29","open":6155,"high":6192,"low":6070,"close":6117,"volume":13993,"rsi_14":16.95,"sma_20":6757.5,"sma_60":6736.33,"sma_120":7175.25},{"date":"2024-10-30","open":6117,"high":6549,"low":6117,"close":6183,"volume":45639,"rsi_14":28.81,"sma_20":6738.5,"sma_60":6727.83,"sma_120":7163.5},{"date":"2024-10-31","open":6173,"high":6427,"low":5939,"close":6183,"volume":32431,"rsi_14":28.81,"sma_20":6723.5,"sma_60":6720.33,"sma_120":7151.83},{"date":"2024-11-01","open":6145,"high":6333,"low":6145,"close":6267,"volume":14400,"rsi_14":37.31,"sma_20":6715.5,"sma_60":6713.83,"sma_120":7141.75},{"date":"2024-11-04","open":6267,"high":6389,"low":6267,"close":6324,"volume":18036,"rsi_14":43.06,"sma_20":6710.5,"sma_60":6706.67,"sma_120":7132.17},{"date":"2024-11-05","open":6352,"high":6389,"low":6286,"close":6352,"volume":11256,"rsi_14":46.58,"sma_20":6703.5,"sma_60":6702.5,"sma_120":7121.83},{"date":"2024-11-06","open":6361,"high":6380,"low":6145,"close":6286,"volume":23058,"rsi_14":45.95,"sma_20":6693.0,"sma_60":6708.5,"sma_120":7111.67},{"date":"2024-11-07","open":6286,"high":6286,"low":6098,"close":6192,"volume":12625,"rsi_14":46.58,"sma_20":6681.0,"sma_60":6710.17,"sma_120":7101.17},{"date":"2024-11-08","open":6183,"high":6324,"low":6117,"close":6211,"volume":8278,"rsi_14":48.0,"sma_20":6670.0,"sma_60":6710.67,"sma_120":7092.0},{"date":"2024-11-11","open":6108,"high":6248,"low":6098,"close":6098,"volume":19829,"rsi_14":42.86,"sma_20":6652.5,"sma_60":6710.17,"sma_120":7080.75},{"date":"2024-11-12","open":6089,"high":6155,"low":5704,"close":5967,"volume":48550,"rsi_14":31.87,"sma_20":6628.5,"sma_60":6704.67,"sma_120":7068.42},{"date":"2024-11-13","open":5911,"high":5967,"low":5723,"close":5864,"volume":44443,"rsi_14":30.85,"sma_20":6600.0,"sma_60":6691.33,"sma_120":7055.58},{"date":"2024-11-14","open":5779,"high":5883,"low":5723,"close":5845,"volume":24139,"rsi_14":32.58,"sma_20":6573.5,"sma_60":6675.83,"sma_120":7042.83},{"date":"2024-11-15","open":5779,"high":5911,"low":5723,"close":5892,"volume":27396,"rsi_14":34.78,"sma_20":6555.0,"sma_60":6662.5,"sma_120":7030.92},{"date":"2024-11-18","open":5892,"high":6014,"low":5854,"close":5901,"volume":15904,"rsi_14":37.08,"sma_20":6537.0,"sma_60":6649.33,"sma_120":7018.75},{"date":"2024-11-19","open":5836,"high":5986,"low":5836,"close":5929,"volume":10755,"rsi_14":34.12,"sma_20":6522.0,"sma_60":6638.5,"sma_120":7006.92},{"date":"2024-11-20","open":5892,"high":5995,"low":5873,"close":5967,"volume":9227,"rsi_14":37.08,"sma_20":6505.5,"sma_60":6628.83,"sma_120":6995.08},{"date":"2024-11-21","open":5920,"high":5995,"low":5911,"close":5948,"volume":8582,"rsi_14":29.27,"sma_20":6492.0,"sma_60":6616.67,"sma_120":6983.5},{"date":"2024-11-22","open":5929,"high":6014,"low":5901,"close":5995,"volume":10599,"rsi_14":28.4,"sma_20":6484.5,"sma_60":6606.83,"sma_120":6971.75},{"date":"2024-11-25","open":5995,"high":6023,"low":5929,"close":5967,"volume":13170,"rsi_14":24.69,"sma_20":6474.5,"sma_60":6597.83,"sma_120":6959.75},{"date":"2024-11-26","open":5920,"high":5986,"low":5920,"close":5967,"volume":9008,"rsi_14":27.03,"sma_20":6466.5,"sma_60":6590.0,"sma_120":6948.92},{"date":"2024-11-27","open":5920,"high":5976,"low":5892,"close":5958,"volume":14086,"rsi_14":30.77,"sma_20":6454.5,"sma_60":6582.67,"sma_120":6937.58},{"date":"2024-11-28","open":5911,"high":6005,"low":5892,"close":5958,"volume":17968,"rsi_14":28.57,"sma_20":6442.5,"sma_60":6575.0,"sma_120":6925.5},{"date":"2024-11-29","open":5939,"high":5986,"low":5817,"close":5911,"volume":15122,"rsi_14":32.14,"sma_20":6423.5,"sma_60":6567.83,"sma_120":6913.75},{"date":"2024-12-02","open":5883,"high":5911,"low":5723,"close":5723,"volume":21985,"rsi_14":29.03,"sma_20":6391.5,"sma_60":6557.17,"sma_120":6900.08},{"date":"2024-12-03","open":5732,"high":5976,"low":5732,"close":5911,"volume":16033,"rsi_14":53.52,"sma_20":6368.0,"sma_60":6552.0,"sma_120":6888.25},{"date":"2024-12-04","open":5901,"high":6370,"low":5901,"close":6305,"volume":182327,"rsi_14":72.07,"sma_20":6369.0,"sma_60":6554.83,"sma_120":6880.17},{"date":"2024-12-05","open":6136,"high":6521,"low":6070,"close":6380,"volume":106206,"rsi_14":72.81,"sma_20":6379.0,"sma_60":6562.33,"sma_120":6872.92},{"date":"2024-12-06","open":6305,"high":7299,"low":6098,"close":6718,"volume":1326111,"rsi_14":79.19,"sma_20":6406.0,"sma_60":6576.67,"sma_120":6868.67},{"date":"2024-12-09","open":6755,"high":7309,"low":6314,"close":6530,"volume":1362720,"rsi_14":69.28,"sma_20":6429.0,"sma_60":6589.83,"sma_120":6862.75},{"date":"2024-12-10","open":6530,"high":7168,"low":6427,"close":6708,"volume":817237,"rsi_14":71.82,"sma_20":6468.5,"sma_60":6605.5,"sma_120":6858.42},{"date":"2024-12-11","open":6680,"high":6980,"low":6605,"close":6840,"volume":223452,"rsi_14":74.61,"sma_20":6520.5,"sma_60":6624.0,"sma_120":6854.83},{"date":"2024-12-12","open":6764,"high":6999,"low":6746,"close":6774,"volume":151641,"rsi_14":71.28,"sma_20":6570.0,"sma_60":6639.17,"sma_120":6850.0},{"date":"2024-12-13","open":6671,"high":7252,"low":6567,"close":7037,"volume":557529,"rsi_14":75.91,"sma_20":6631.0,"sma_60":6656.0,"sma_120":6847.5},{"date":"2024-12-16","open":7168,"high":7571,"low":7037,"close":7224,"volume":526846,"rsi_14":77.92,"sma_20":6701.5,"sma_60":6677.17,"sma_120":6846.67},{"date":"2024-12-17","open":7177,"high":7224,"low":6868,"close":7037,"volume":130943,"rsi_14":72.2,"sma_20":6760.5,"sma_60":6693.83,"sma_120":6845.42},{"date":"2024-12-18","open":7055,"high":8416,"low":6840,"close":7994,"volume":2562252,"rsi_14":80.06,"sma_20":6868.5,"sma_60":6727.5,"sma_120":6853.33},{"date":"2024-12-19","open":7506,"high":7740,"low":7374,"close":7459,"volume":335702,"rsi_14":69.98,"sma_20":6949.0,"sma_60":6750.33,"sma_120":6856.5},{"date":"2024-12-20","open":7393,"high":7581,"low":7121,"close":7130,"volume":293483,"rsi_14":67.52,"sma_20":7009.5,"sma_60":6763.0,"sma_120":6856.25},{"date":"2024-12-23","open":7046,"high":7468,"low":7037,"close":7309,"volume":187674,"rsi_14":67.45,"sma_20":7081.0,"sma_60":6778.17,"sma_120":6858.17},{"date":"2024-12-24","open":7224,"high":7365,"low":7140,"close":7187,"volume":88807,"rsi_14":61.81,"sma_20":7146.0,"sma_60":6790.0,"sma_120":6859.0},{"date":"2024-12-26","open":7224,"high":7506,"low":7224,"close":7365,"volume":149899,"rsi_14":62.84,"sma_20":7221.0,"sma_60":6804.67,"sma_120":6861.75},{"date":"2024-12-27","open":7648,"high":7648,"low":7345,"close":7462,"volume":96145,"rsi_14":56.23,"sma_20":7286.0,"sma_60":6817.33,"sma_120":6863.83},{"date":"2024-12-30","open":7267,"high":7463,"low":7170,"close":7443,"volume":48167,"rsi_14":58.93,"sma_20":7352.5,"sma_60":6830.5,"sma_120":6866.08},{"date":"2025-01-02","open":7443,"high":7745,"low":7423,"close":7745,"volume":106172,"rsi_14":60.21,"sma_20":7444.5,"sma_60":6848.83,"sma_120":6870.33},{"date":"2025-01-03","open":7804,"high":8097,"low":7697,"close":8019,"volume":207755,"rsi_14":61.6,"sma_20":7540.5,"sma_60":6870.67,"sma_120":6877.83},{"date":"2025-01-06","open":7862,"high":8136,"low":7765,"close":7775,"volume":92653,"rsi_14":58.95,"sma_20":7603.0,"sma_60":6888.33,"sma_120":6883.08},{"date":"2025-01-07","open":7901,"high":7901,"low":7619,"close":7745,"volume":70177,"rsi_14":55.58,"sma_20":7660.0,"sma_60":6906.67,"sma_120":6887.5},{"date":"2025-01-08","open":7745,"high":8097,"low":7697,"close":7765,"volume":143668,"rsi_14":53.46,"sma_20":7700.0,"sma_60":6925.33,"sma_120":6891.33},{"date":"2025-01-09","open":7765,"high":7765,"low":7589,"close":7706,"volume":47684,"rsi_14":55.52,"sma_20":7747.0,"sma_60":6942.83,"sma_120":6894.67},{"date":"2025-01-10","open":7706,"high":7960,"low":7677,"close":7921,"volume":73490,"rsi_14":42.91,"sma_20":7795.5,"sma_60":6964.17,"sma_120":6900.92},{"date":"2025-01-13","open":7901,"high":7901,"low":7736,"close":7736,"volume":38032,"rsi_14":49.59,"sma_20":7827.5,"sma_60":6982.67,"sma_120":6904.92},{"date":"2025-01-14","open":7677,"high":7843,"low":7677,"close":7794,"volume":25623,"rsi_14":59.07,"sma_20":7866.0,"sma_60":7003.17,"sma_120":6909.75},{"date":"2025-01-15","open":7794,"high":8009,"low":7677,"close":7804,"volume":95171,"rsi_14":55.33,"sma_20":7891.0,"sma_60":7025.67,"sma_120":6914.83},{"date":"2025-01-16","open":7823,"high":7960,"low":7745,"close":7804,"volume":49734,"rsi_14":59.24,"sma_20":7906.0,"sma_60":7048.17,"sma_120":6921.08},{"date":"2025-01-17","open":7775,"high":7911,"low":7745,"close":7872,"volume":56504,"rsi_14":56.4,"sma_20":7934.5,"sma_60":7072.33,"sma_120":6928.0},{"date":"2025-01-20","open":7872,"high":8477,"low":7872,"close":8048,"volume":289954,"rsi_14":67.65,"sma_20":7921.0,"sma_60":7098.33,"sma_120":6937.17},{"date":"2025-01-21","open":7999,"high":8623,"low":7882,"close":8097,"volume":348548,"rsi_14":69.36,"sma_20":7938.5,"sma_60":7126.5,"sma_120":6945.92},{"date":"2025-01-22","open":7999,"high":8106,"low":7940,"close":7989,"volume":60225,"rsi_14":58.17,"sma_20":7968.0,"sma_60":7154.0,"sma_120":6954.33},{"date":"2025-01-23","open":8038,"high":8214,"low":7843,"close":7843,"volume":63703,"rsi_14":43.57,"sma_20":7980.5,"sma_60":7178.67,"sma_120":6962.17},{"date":"2025-01-24","open":7833,"high":8194,"low":7823,"close":8097,"volume":78732,"rsi_14":61.7,"sma_20":8012.5,"sma_60":7208.33,"sma_120":6972.33},{"date":"2025-01-31","open":8058,"high":8233,"low":7970,"close":8165,"volume":59275,"rsi_14":64.83,"sma_20":8038.5,"sma_60":7238.0,"sma_120":6982.92},{"date":"2025-02-03","open":8048,"high":8165,"low":7872,"close":7882,"volume":62322,"rsi_14":53.49,"sma_20":8060.0,"sma_60":7262.83,"sma_120":6991.58},{"date":"2025-02-04","open":7882,"high":8067,"low":7882,"close":8048,"volume":19705,"rsi_14":59.56,"sma_20":8091.0,"sma_60":7289.0,"sma_120":7001.42},{"date":"2025-02-05","open":8106,"high":8126,"low":7980,"close":8106,"volume":29628,"rsi_14":55.69,"sma_20":8109.5,"sma_60":7315.17,"sma_120":7010.92},{"date":"2025-02-06","open":8194,"high":8204,"low":7999,"close":8028,"volume":32971,"rsi_14":59.62,"sma_20":8110.0,"sma_60":7339.5,"sma_120":7021.0},{"date":"2025-02-07","open":8077,"high":8077,"low":7882,"close":7882,"volume":32834,"rsi_14":52.73,"sma_20":8115.5,"sma_60":7362.5,"sma_120":7035.5},{"date":"2025-02-10","open":7823,"high":7911,"low":7736,"close":7882,"volume":40470,"rsi_14":52.44,"sma_20":8122.5,"sma_60":7387.17,"sma_120":7048.67},{"date":"2025-02-11","open":7960,"high":7960,"low":7794,"close":7882,"volume":22273,"rsi_14":52.44,"sma_20":8128.5,"sma_60":7411.5,"sma_120":7061.08},{"date":"2025-02-12","open":7931,"high":8058,"low":7745,"close":7882,"volume":48326,"rsi_14":50.32,"sma_20":8137.5,"sma_60":7437.83,"sma_120":7074.0},{"date":"2025-02-13","open":7931,"high":8058,"low":7794,"close":7970,"volume":49601,"rsi_14":47.3,"sma_20":8140.0,"sma_60":7468.0,"sma_120":7086.33},{"date":"2025-02-14","open":7970,"high":8048,"low":7814,"close":7843,"volume":32539,"rsi_14":41.67,"sma_20":8145.5,"sma_60":7497.83,"sma_120":7094.58},{"date":"2025-02-17","open":7843,"high":7901,"low":7716,"close":7784,"volume":38892,"rsi_14":43.05,"sma_20":8145.0,"sma_60":7527.0,"sma_120":7101.42},{"date":"2025-02-18","open":7823,"high":7901,"low":7745,"close":7843,"volume":21656,"rsi_14":50.0,"sma_20":8147.0,"sma_60":7556.33,"sma_120":7109.42},{"date":"2025-02-19","open":7843,"high":7843,"low":7697,"close":7736,"volume":42041,"rsi_14":35.43,"sma_20":8143.5,"sma_60":7583.67,"sma_120":7116.5},{"date":"2025-02-20","open":7765,"high":7765,"low":7453,"close":7638,"volume":120613,"rsi_14":29.23,"sma_20":8131.5,"sma_60":7608.83,"sma_120":7123.67},{"date":"2025-02-21","open":7599,"high":7658,"low":7560,"close":7619,"volume":17172,"rsi_14":36.89,"sma_20":8109.5,"sma_60":7633.0,"sma_120":7130.92},{"date":"2025-02-24","open":7609,"high":7882,"low":7521,"close":7843,"volume":69471,"rsi_14":40.37,"sma_20":8096.5,"sma_60":7661.33,"sma_120":7139.0},{"date":"2025-02-25","open":7853,"high":8019,"low":7745,"close":7970,"volume":58922,"rsi_14":43.97,"sma_20":8095.5,"sma_60":7691.0,"sma_120":7148.92},{"date":"2025-02-26","open":7970,"high":8087,"low":7921,"close":8009,"volume":33548,"rsi_14":49.11,"sma_20":8104.0,"sma_60":7721.83,"sma_120":7159.83},{"date":"2025-02-27","open":8009,"high":8038,"low":7862,"close":7882,"volume":27879,"rsi_14":50.0,"sma_20":8093.0,"sma_60":7750.5,"sma_120":7170.25},{"date":"2025-02-28","open":7843,"high":8711,"low":7804,"close":8487,"volume":529499,"rsi_14":68.02,"sma_20":8109.5,"sma_60":7789.67,"sma_120":7186.17},{"date":"2025-03-04","open":8409,"high":8418,"low":8097,"close":8233,"volume":127525,"rsi_14":59.09,"sma_20":8127.5,"sma_60":7824.5,"sma_120":7199.75},{"date":"2025-03-05","open":8223,"high":8458,"low":8175,"close":8204,"volume":79509,"rsi_14":58.21,"sma_20":8135.5,"sma_60":7859.67,"sma_120":7213.75},{"date":"2025-03-06","open":9072,"high":9970,"low":8682,"close":9462,"volume":2220591,"rsi_14":73.83,"sma_20":8205.0,"sma_60":7919.67,"sma_120":7238.42},{"date":"2025-03-07","open":9501,"high":9823,"low":7706,"close":9053,"volume":1770338,"rsi_14":67.71,"sma_20":8257.5,"sma_60":7969.33,"sma_120":7260.67},{"date":"2025-03-10","open":8565,"high":9531,"low":8399,"close":9365,"volume":1022557,"rsi_14":71.54,"sma_20":8333.5,"sma_60":8017.33,"sma_120":7286.08},{"date":"2025-03-11","open":9170,"high":9492,"low":8682,"close":8887,"volume":367493,"rsi_14":62.77,"sma_20":8385.0,"sma_60":8055.83,"sma_120":7309.08},{"date":"2025-03-12","open":8887,"high":9023,"low":8779,"close":8809,"volume":108588,"rsi_14":63.22,"sma_20":8432.5,"sma_60":8087.0,"sma_120":7331.83},{"date":"2025-03-13","open":8770,"high":8867,"low":8565,"close":8672,"volume":109344,"rsi_14":62.62,"sma_20":8473.0,"sma_60":8119.17,"sma_120":7354.5},{"date":"2025-03-14","open":8672,"high":9228,"low":8594,"close":9150,"volume":185388,"rsi_14":66.81,"sma_20":8533.5,"sma_60":8156.33,"sma_120":7380.92},{"date":"2025-03-17","open":9072,"high":9423,"low":8965,"close":9316,"volume":182018,"rsi_14":66.38,"sma_20":8609.0,"sma_60":8194.0,"sma_120":7409.0},{"date":"2025-03-18","open":9316,"high":9384,"low":9043,"close":9179,"volume":128920,"rsi_14":63.42,"sma_20":8680.5,"sma_60":8230.5,"sma_120":7434.83},{"date":"2025-03-19","open":9150,"high":9189,"low":8926,"close":9072,"volume":111186,"rsi_14":61.62,"sma_20":8743.5,"sma_60":8260.5,"sma_120":7458.25},{"date":"2025-03-20","open":8906,"high":8955,"low":8594,"close":8692,"volume":145795,"rsi_14":58.38,"sma_20":8792.5,"sma_60":8280.67,"sma_120":7478.92},{"date":"2025-03-21","open":8438,"high":8477,"low":8184,"close":8253,"volume":126369,"rsi_14":47.49,"sma_20":8824.0,"sma_60":8296.67,"sma_120":7495.25},{"date":"2025-03-24","open":8155,"high":8389,"low":7950,"close":8262,"volume":88234,"rsi_14":50.33,"sma_20":8857.0,"sma_60":8295.83,"sma_120":7511.67},{"date":"2025-03-25","open":8272,"high":8370,"low":8126,"close":8214,"volume":64276,"rsi_14":50.11,"sma_20":8876.0,"sma_60":8303.67,"sma_120":7527.0},{"date":"2025-03-26","open":8155,"high":9082,"low":8155,"close":8955,"volume":329988,"rsi_14":43.53,"sma_20":8926.5,"sma_60":8330.0,"sma_120":7546.5},{"date":"2025-03-27","open":8926,"high":9365,"low":8731,"close":8857,"volume":443122,"rsi_14":47.3,"sma_20":8970.0,"sma_60":8351.5,"sma_120":7564.83},{"date":"2025-03-28","open":8916,"high":8916,"low":8370,"close":8497,"volume":164841,"rsi_14":38.13,"sma_20":9001.5,"sma_60":8369.0,"sma_120":7579.5},{"date":"2025-03-31","open":8262,"high":8282,"low":7892,"close":7940,"volume":143994,"rsi_14":37.34,"sma_20":8973.5,"sma_60":8373.83,"sma_120":7589.25},{"date":"2025-04-01","open":7872,"high":9452,"low":7843,"close":9043,"volume":708972,"rsi_14":52.46,"sma_20":9015.0,"sma_60":8400.83,"sma_120":7609.08},{"date":"2025-04-02","open":9043,"high":9043,"low":8623,"close":8799,"volume":214660,"rsi_14":51.3,"sma_20":9045.5,"sma_60":8424.0,"sma_120":7627.25},{"date":"2025-04-03","open":8653,"high":10652,"low":8653,"close":10438,"volume":4386147,"rsi_14":60.68,"sma_20":9095.5,"sma_60":8470.0,"sma_120":7659.42},{"date":"2025-04-04","open":10467,"high":13569,"low":9804,"close":13569,"volume":4119523,"rsi_14":73.64,"sma_20":9327.0,"sma_60":8564.83,"sma_120":7717.75},{"date":"2025-04-07","open":15559,"high":17637,"low":14652,"close":16769,"volume":7565765,"rsi_14":81.47,"sma_20":9706.5,"sma_60":8718.5,"sma_120":7803.42},{"date":"2025-04-08","open":16018,"high":19442,"low":15413,"close":16778,"volume":6031415,"rsi_14":82.22,"sma_20":10111.0,"sma_60":8872.83,"sma_120":7889.75},{"date":"2025-04-09","open":16840,"high":17000,"low":15200,"close":15700,"volume":843990,"rsi_14":75.39,"sma_20":10444.5,"sma_60":9001.83,"sma_120":7963.58},{"date":"2025-04-10","open":15510,"high":16535,"low":14818,"close":15764,"volume":671684,"rsi_14":78.77,"sma_20":10808.0,"sma_60":9139.5,"sma_120":8041.17},{"date":"2025-04-11","open":15471,"high":16535,"low":15218,"close":16359,"volume":469469,"rsi_14":79.69,"sma_20":11177.5,"sma_60":9283.67,"sma_120":8123.92},{"date":"2025-04-14","open":16359,"high":16720,"low":15296,"close":16583,"volume":446154,"rsi_14":80.3,"sma_20":11550.0,"sma_60":9434.83,"sma_120":8208.75},{"date":"2025-04-15","open":16613,"high":16876,"low":15315,"close":16242,"volume":415003,"rsi_14":77.16,"sma_20":11912.0,"sma_60":9579.17,"sma_120":8291.17},{"date":"2025-04-16","open":16144,"high":16583,"low":15501,"close":16476,"volume":283378,"rsi_14":78.11,"sma_20":12291.5,"sma_60":9727.33,"sma_120":8376.5},{"date":"2025-04-17","open":16515,"high":17734,"low":11764,"close":11940,"volume":3942429,"rsi_14":59.71,"sma_20":12458.0,"sma_60":9798.0,"sma_120":8423.08},{"date":"2025-04-18","open":12340,"high":14418,"low":11940,"close":13374,"volume":4421069,"rsi_14":64.6,"sma_20":12720.5,"sma_60":9892.0,"sma_120":8482.17},{"date":"2025-04-21","open":12935,"high":14359,"low":12291,"close":13472,"volume":3422256,"rsi_14":62.58,"sma_20":12987.5,"sma_60":9984.67,"sma_120":8541.5},{"date":"2025-04-22","open":13715,"high":14476,"low":12389,"close":12711,"volume":968588,"rsi_14":60.8,"sma_20":13218.0,"sma_60":10063.5,"sma_120":8595.0},{"date":"2025-04-23","open":12945,"high":12955,"low":10974,"close":11316,"volume":781082,"rsi_14":52.46,"sma_20":13339.0,"sma_60":10120.33,"sma_120":8637.17},{"date":"2025-04-24","open":11316,"high":11433,"low":10672,"close":10721,"volume":564452,"rsi_14":40.71,"sma_20":13434.5,"sma_60":10169.5,"sma_120":8674.08},{"date":"2025-04-25","open":10789,"high":10838,"low":10252,"close":10682,"volume":290802,"rsi_14":25.0,"sma_20":13546.5,"sma_60":10213.67,"sma_120":8711.0},{"date":"2025-04-28","open":10730,"high":10818,"low":10135,"close":10262,"volume":230823,"rsi_14":24.11,"sma_20":13665.5,"sma_60":10249.5,"sma_120":8743.75},{"date":"2025-04-29","open":10262,"high":10769,"low":10262,"close":10535,"volume":399566,"rsi_14":29.02,"sma_20":13742.0,"sma_60":10294.83,"sma_120":8778.83},{"date":"2025-04-30","open":10555,"high":11023,"low":10291,"close":10818,"volume":507814,"rsi_14":27.98,"sma_20":13845.5,"sma_60":10342.17,"sma_120":8815.58},{"date":"2025-05-02","open":10252,"high":10925,"low":9804,"close":10555,"volume":328319,"rsi_14":23.37,"sma_20":13851.5,"sma_60":10384.0,"sma_120":8849.58},{"date":"2025-05-07","open":10555,"high":11574,"low":10301,"close":11491,"volume":662864,"rsi_14":28.07,"sma_20":13745.0,"sma_60":10443.17,"sma_120":8891.33},{"date":"2025-05-08","open":11511,"high":11511,"low":10925,"close":11004,"volume":272910,"rsi_14":27.72,"sma_20":13449.5,"sma_60":10496.5,"sma_120":8929.5},{"date":"2025-05-09","open":11033,"high":11130,"low":10604,"close":11072,"volume":224136,"rsi_14":26.68,"sma_20":13157.0,"sma_60":10551.0,"sma_120":8969.08},{"date":"2025-05-12","open":11247,"high":12925,"low":11121,"close":11979,"volume":2368506,"rsi_14":50.25,"sma_20":12986.0,"sma_60":10621.0,"sma_120":9016.25},{"date":"2025-05-13","open":11999,"high":12194,"low":11530,"close":11803,"volume":451129,"rsi_14":38.28,"sma_20":12783.0,"sma_60":10688.0,"sma_120":9062.92},{"date":"2025-05-14","open":11784,"high":11901,"low":11023,"close":11169,"volume":316980,"rsi_14":34.1,"sma_20":12517.0,"sma_60":10742.67,"sma_120":9105.33},{"date":"2025-05-15","open":11091,"high":11452,"low":10740,"close":11169,"volume":196935,"rsi_14":38.1,"sma_20":12239.5,"sma_60":10799.5,"sma_120":9148.67},{"date":"2025-05-16","open":11296,"high":11355,"low":10389,"close":10691,"volume":246968,"rsi_14":44.39,"sma_20":11955.0,"sma_60":10849.17,"sma_120":9188.08},{"date":"2025-05-19","open":10691,"high":10730,"low":9823,"close":10009,"volume":273301,"rsi_14":43.7,"sma_20":11623.5,"sma_60":10886.17,"sma_120":9221.25},{"date":"2025-05-20","open":9960,"high":10204,"low":9804,"close":10018,"volume":143632,"rsi_14":44.1,"sma_20":11525.0,"sma_60":10925.17,"sma_120":9254.42},{"date":"2025-05-21","open":9852,"high":10223,"low":9852,"close":9930,"volume":98904,"rsi_14":46.86,"sma_20":11348.5,"sma_60":10964.33,"sma_120":9286.58},{"date":"2025-05-22","open":9979,"high":9989,"low":9648,"close":9794,"volume":160063,"rsi_14":42.8,"sma_20":11160.0,"sma_60":11001.5,"sma_120":9317.25},{"date":"2025-05-23","open":9696,"high":9891,"low":9589,"close":9657,"volume":155143,"rsi_14":38.4,"sma_20":11003.5,"sma_60":11032.5,"sma_120":9346.92},{"date":"2025-05-26","open":9657,"high":9735,"low":8818,"close":9482,"volume":166250,"rsi_14":39.09,"sma_20":10909.5,"sma_60":11058.33,"sma_120":9374.67},{"date":"2025-05-27","open":9628,"high":9628,"low":9131,"close":9218,"volume":159466,"rsi_14":23.22,"sma_20":10832.5,"sma_60":11079.0,"sma_120":9400.42},{"date":"2025-05-28","open":9170,"high":9472,"low":8975,"close":9374,"volume":151176,"rsi_14":29.18,"sma_20":10765.5,"sma_60":11104.5,"sma_120":9427.5},{"date":"2025-05-29","open":9384,"high":9657,"low":9374,"close":9540,"volume":119885,"rsi_14":30.9,"sma_20":10728.5,"sma_60":11122.5,"sma_120":9456.08},{"date":"2025-05-30","open":9648,"high":9648,"low":9267,"close":9355,"volume":87649,"rsi_14":10.09,"sma_20":10668.0,"sma_60":11141.67,"sma_120":9483.08},{"date":"2025-06-02","open":9345,"high":9579,"low":9121,"close":9521,"volume":119508,"rsi_14":15.18,"sma_20":10601.5,"sma_60":11164.17,"sma_120":9511.92},{"date":"2025-06-04","open":9677,"high":9696,"low":8828,"close":9170,"volume":266040,"rsi_14":16.61,"sma_20":10530.5,"sma_60":11159.17,"sma_120":9539.42},{"date":"2025-06-05","open":9189,"high":10408,"low":8975,"close":9560,"volume":2196618,"rsi_14":26.22,"sma_20":10431.5,"sma_60":11167.83,"sma_120":9568.58},{"date":"2025-06-09","open":9521,"high":9560,"low":9160,"close":9521,"volume":259099,"rsi_14":30.13,"sma_20":10355.5,"sma_60":11170.5,"sma_120":9593.92},{"date":"2025-06-10","open":9423,"high":9540,"low":9170,"close":9335,"volume":174998,"rsi_14":36.25,"sma_20":10266.5,"sma_60":11178.17,"sma_120":9617.0},{"date":"2025-06-11","open":9316,"high":9482,"low":9199,"close":9277,"volume":121925,"rsi_14":35.16,"sma_20":10128.0,"sma_60":11186.17,"sma_120":9636.58},{"date":"2025-06-12","open":9326,"high":9531,"low":9218,"close":9306,"volume":131166,"rsi_14":37.2,"sma_20":10000.0,"sma_60":11197.0,"sma_120":9658.08},{"date":"2025-06-13","open":9306,"high":9326,"low":8779,"close":8906,"volume":216646,"rsi_14":33.57,"sma_20":9884.0,"sma_60":11192.83,"sma_120":9674.58},{"date":"2025-06-16","open":8799,"high":8965,"low":8682,"close":8916,"volume":106207,"rsi_14":35.61,"sma_20":9768.5,"sma_60":11186.0,"sma_120":9690.0},{"date":"2025-06-17","open":8916,"high":8984,"low":8682,"close":8867,"volume":96866,"rsi_14":37.45,"sma_20":9675.0,"sma_60":11180.67,"sma_120":9705.58},{"date":"2025-06-18","open":8867,"high":8916,"low":8760,"close":8838,"volume":85558,"rsi_14":41.41,"sma_20":9615.0,"sma_60":11176.67,"sma_120":9718.58},{"date":"2025-06-19","open":8838,"high":8857,"low":8614,"close":8701,"volume":110519,"rsi_14":34.67,"sma_20":9547.5,"sma_60":11176.83,"sma_120":9728.75},{"date":"2025-06-20","open":8701,"high":8828,"low":8594,"close":8672,"volume":94667,"rsi_14":28.91,"sma_20":9483.0,"sma_60":11184.0,"sma_120":9740.33},{"date":"2025-06-23","open":8584,"high":8623,"low":8467,"close":8565,"volume":84114,"rsi_14":30.05,"sma_20":9420.0,"sma_60":11189.17,"sma_120":9742.5},{"date":"2025-06-24","open":8604,"high":8838,"low":8594,"close":8818,"volume":91559,"rsi_14":33.02,"sma_20":9377.0,"sma_60":11199.5,"sma_120":9751.58},{"date":"2025-06-25","open":8848,"high":9365,"low":8809,"close":8916,"volume":505748,"rsi_14":43.01,"sma_20":9348.0,"sma_60":11198.83,"sma_120":9764.42},{"date":"2025-06-26","open":8916,"high":8975,"low":8575,"close":8740,"volume":108961,"rsi_14":24.39,"sma_20":9323.5,"sma_60":11196.83,"sma_120":9774.17},{"date":"2025-06-27","open":8711,"high":8779,"low":8409,"close":8497,"volume":88741,"rsi_14":21.62,"sma_20":9278.5,"sma_60":11196.83,"sma_120":9782.92},{"date":"2025-06-30","open":8497,"high":8662,"low":8497,"close":8594,"volume":47264,"rsi_14":28.41,"sma_20":9230.0,"sma_60":11208.0,"sma_120":9790.92},{"date":"2025-07-01","open":8545,"high":8682,"low":8545,"close":8545,"volume":32209,"rsi_14":28.57,"sma_20":9188.5,"sma_60":11199.5,"sma_120":9800.17},{"date":"2025-07-02","open":8555,"high":8633,"low":8438,"close":8575,"volume":33175,"rsi_14":28.57,"sma_20":9140.0,"sma_60":11195.67,"sma_120":9809.83},{"date":"2025-07-03","open":8526,"high":8828,"low":8526,"close":8809,"volume":38490,"rsi_14":46.84,"sma_20":9121.5,"sma_60":11167.83,"sma_120":9818.92},{"date":"2025-07-04","open":8955,"high":9082,"low":8779,"close":8799,"volume":93571,"rsi_14":46.2,"sma_20":9082.5,"sma_60":11086.33,"sma_120":9825.58},{"date":"2025-07-07","open":8760,"high":8975,"low":8575,"close":8711,"volume":57985,"rsi_14":45.06,"sma_20":9041.0,"sma_60":10948.67,"sma_120":9833.58},{"date":"2025-07-08","open":8614,"high":8818,"low":8614,"close":8711,"volume":25045,"rsi_14":45.91,"sma_20":9009.0,"sma_60":10810.83,"sma_120":9841.83},{"date":"2025-07-09","open":8643,"high":8692,"low":8565,"close":8633,"volume":47045,"rsi_14":47.71,"sma_20":8976.0,"sma_60":10696.67,"sma_120":9849.25},{"date":"2025-07-10","open":8643,"high":8692,"low":8594,"close":8623,"volume":26189,"rsi_14":48.34,"sma_20":8941.0,"sma_60":10574.67,"sma_120":9857.08},{"date":"2025-07-11","open":8623,"high":8731,"low":8584,"close":8633,"volume":24850,"rsi_14":52.48,"sma_20":8927.0,"sma_60":10442.67,"sma_120":9863.17},{"date":"2025-07-14","open":8614,"high":8779,"low":8584,"close":8662,"volume":37922,"rsi_14":43.22,"sma_20":8914.0,"sma_60":10307.33,"sma_120":9871.08},{"date":"2025-07-15","open":8623,"high":8740,"low":8536,"close":8565,"volume":42309,"rsi_14":34.75,"sma_20":8898.5,"sma_60":10176.17,"sma_120":9877.67},{"date":"2025-07-16","open":8594,"high":8623,"low":8477,"close":8506,"volume":31705,"rsi_14":38.68,"sma_20":8881.5,"sma_60":10040.0,"sma_120":9883.67},{"date":"2025-07-17","open":8516,"high":8653,"low":8428,"close":8487,"volume":29567,"rsi_14":49.4,"sma_20":8870.5,"sma_60":9981.0,"sma_120":9889.5},{"date":"2025-07-18","open":8497,"high":8526,"low":8428,"close":8506,"volume":21593,"rsi_14":44.0,"sma_20":8862.0,"sma_60":9897.83,"sma_120":9894.92},{"date":"2025-07-21","open":8526,"high":8584,"low":8516,"close":8526,"volume":13454,"rsi_14":48.61,"sma_20":8860.0,"sma_60":9813.33,"sma_120":9899.0},{"date":"2025-07-22","open":8467,"high":8545,"low":8214,"close":8340,"volume":48721,"rsi_14":36.36,"sma_20":8835.5,"sma_60":9738.67,"sma_120":9901.08},{"date":"2025-07-23","open":8350,"high":8662,"low":8194,"close":8458,"volume":62164,"rsi_14":26.32,"sma_20":8812.0,"sma_60":9689.83,"sma_120":9905.08},{"date":"2025-07-24","open":8526,"high":8584,"low":8214,"close":8272,"volume":27274,"rsi_14":21.28,"sma_20":8788.0,"sma_60":9648.0,"sma_120":9908.75},{"date":"2025-07-25","open":8282,"high":8916,"low":8214,"close":8253,"volume":115549,"rsi_14":22.99,"sma_20":8775.5,"sma_60":9606.5,"sma_120":9910.08},{"date":"2025-07-28","open":8214,"high":8321,"low":8067,"close":8106,"volume":48446,"rsi_14":19.61,"sma_20":8750.5,"sma_60":9569.67,"sma_120":9909.58},{"date":"2025-07-29","open":8087,"high":8184,"low":7999,"close":8097,"volume":25904,"rsi_14":21.05,"sma_20":8727.5,"sma_60":9528.0,"sma_120":9911.42},{"date":"2025-07-30","open":8087,"high":8175,"low":7999,"close":8077,"volume":19799,"rsi_14":20.83,"sma_20":8702.0,"sma_60":9481.17,"sma_120":9911.67},{"date":"2025-07-31","open":8175,"high":8223,"low":8116,"close":8165,"volume":13635,"rsi_14":26.92,"sma_20":8669.0,"sma_60":9440.33,"sma_120":9912.17},{"date":"2025-08-01","open":8126,"high":8136,"low":7901,"close":7921,"volume":29977,"rsi_14":19.84,"sma_20":8624.0,"sma_60":9379.33,"sma_120":9911.25},{"date":"2025-08-04","open":7901,"high":8165,"low":7804,"close":8165,"volume":27537,"rsi_14":35.46,"sma_20":8596.0,"sma_60":9330.83,"sma_120":9913.67},{"date":"2025-08-05","open":8262,"high":8331,"low":8097,"close":8165,"volume":20045,"rsi_14":37.04,"sma_20":8568.0,"sma_60":9281.17,"sma_120":9916.08},{"date":"2025-08-06","open":8575,"high":8575,"low":8204,"close":8253,"volume":87206,"rsi_14":41.55,"sma_20":8548.5,"sma_60":9217.5,"sma_120":9919.25},{"date":"2025-08-07","open":8282,"high":8418,"low":8262,"close":8331,"volume":24154,"rsi_14":43.92,"sma_20":8533.5,"sma_60":9158.17,"sma_120":9923.08},{"date":"2025-08-08","open":8321,"high":8399,"low":8292,"close":8370,"volume":8944,"rsi_14":44.67,"sma_20":8520.0,"sma_60":9110.33,"sma_120":9926.5},{"date":"2025-08-11","open":8360,"high":8438,"low":8282,"close":8340,"volume":26145,"rsi_14":50.0,"sma_20":8503.5,"sma_60":9062.0,"sma_120":9930.75},{"date":"2025-08-12","open":8311,"high":8477,"low":8301,"close":8321,"volume":20508,"rsi_14":44.35,"sma_20":8491.0,"sma_60":9021.5,"sma_120":9935.33},{"date":"2025-08-13","open":8340,"high":8545,"low":8321,"close":8458,"volume":28434,"rsi_14":57.98,"sma_20":8488.5,"sma_60":8995.0,"sma_120":9940.58},{"date":"2025-08-14","open":8516,"high":8536,"low":8370,"close":8438,"volume":49026,"rsi_14":57.98,"sma_20":8486.0,"sma_60":8968.0,"sma_120":9946.58},{"date":"2025-08-18","open":8389,"high":8418,"low":8155,"close":8194,"volume":22681,"rsi_14":53.49,"sma_20":8470.0,"sma_60":8938.33,"sma_120":9951.33},{"date":"2025-08-19","open":8116,"high":8321,"low":8116,"close":8243,"volume":16717,"rsi_14":55.64,"sma_20":8455.5,"sma_60":8911.83,"sma_120":9956.67},{"date":"2025-08-20","open":8184,"high":8458,"low":8009,"close":8106,"volume":20551,"rsi_14":51.03,"sma_20":8443.5,"sma_60":8885.33,"sma_120":9958.92},{"date":"2025-08-21","open":8077,"high":8516,"low":8077,"close":8370,"volume":32645,"rsi_14":56.44,"sma_20":8439.0,"sma_60":8866.33,"sma_120":9962.33},{"date":"2025-08-22","open":8555,"high":8555,"low":8077,"close":8292,"volume":41424,"rsi_14":63.01,"sma_20":8440.0,"sma_60":8850.5,"sma_120":9964.75},{"date":"2025-08-25","open":8292,"high":8467,"low":8097,"close":8262,"volume":27868,"rsi_14":54.03,"sma_20":8440.5,"sma_60":8831.5,"sma_120":9968.0},{"date":"2025-08-26","open":8175,"high":8379,"low":8175,"close":8301,"volume":20184,"rsi_14":55.47,"sma_20":8450.5,"sma_60":8810.33,"sma_120":9966.42},{"date":"2025-08-27","open":8262,"high":8311,"low":7833,"close":8155,"volume":13110,"rsi_14":46.27,"sma_20":8453.5,"sma_60":8789.83,"sma_120":9965.75},{"date":"2025-08-28","open":8155,"high":8204,"low":8058,"close":8194,"volume":15880,"rsi_14":44.62,"sma_20":8459.5,"sma_60":8767.17,"sma_120":9965.67},{"date":"2025-08-29","open":8194,"high":8340,"low":8087,"close":8126,"volume":21054,"rsi_14":40.6,"sma_20":8457.5,"sma_60":8749.33,"sma_120":9954.25},{"date":"2025-09-01","open":8048,"high":8145,"low":7901,"close":8077,"volume":28530,"rsi_14":40.0,"sma_20":8465.5,"sma_60":8724.0,"sma_120":9945.92},{"date":"2025-09-02","open":8077,"high":8145,"low":7999,"close":8106,"volume":7463,"rsi_14":41.91,"sma_20":8462.5,"sma_60":8699.83,"sma_120":9935.17},{"date":"2025-09-03","open":7999,"high":8038,"low":7921,"close":7940,"volume":9858,"rsi_14":30.94,"sma_20":8451.0,"sma_60":8676.0,"sma_120":9927.08},{"date":"2025-09-04","open":8097,"high":8194,"low":7901,"close":8038,"volume":17452,"rsi_14":36.05,"sma_20":8440.0,"sma_60":8654.83,"sma_120":9920.5},{"date":"2025-09-05","open":8097,"high":8097,"low":7940,"close":8038,"volume":13699,"rsi_14":43.44,"sma_20":8425.0,"sma_60":8633.17,"sma_120":9915.08},{"date":"2025-09-08","open":8038,"high":8067,"low":7901,"close":8019,"volume":12874,"rsi_14":40.34,"sma_20":8407.0,"sma_60":8618.0,"sma_120":9905.42},{"date":"2025-09-09","open":7950,"high":8019,"low":7931,"close":7950,"volume":17819,"rsi_14":42.86,"sma_20":8387.0,"sma_60":8601.5,"sma_120":9893.75},{"date":"2025-09-10","open":8009,"high":8009,"low":7921,"close":7970,"volume":15983,"rsi_14":26.44,"sma_20":8369.0,"sma_60":8586.17,"sma_120":9883.42},{"date":"2025-09-11","open":7989,"high":8009,"low":7911,"close":7950,"volume":14132,"rsi_14":28.4,"sma_20":8343.0,"sma_60":8571.0,"sma_120":9873.83},{"date":"2025-09-12","open":7960,"high":7999,"low":7911,"close":7989,"volume":19837,"rsi_14":32.93,"sma_20":8320.0,"sma_60":8558.83,"sma_120":9867.83},{"date":"2025-09-15","open":7980,"high":8106,"low":7882,"close":7970,"volume":57008,"rsi_14":28.75,"sma_20":8308.5,"sma_60":8546.83,"sma_120":9865.42},{"date":"2025-09-16","open":7901,"high":8497,"low":7901,"close":8477,"volume":258297,"rsi_14":64.1,"sma_20":8320.5,"sma_60":8545.33,"sma_120":9867.25},{"date":"2025-09-17","open":8477,"high":8584,"low":8253,"close":8428,"volume":107722,"rsi_14":60.17,"sma_20":8337.0,"sma_60":8538.67,"sma_120":9869.08},{"date":"2025-09-18","open":8360,"high":8418,"low":8147,"close":8360,"volume":46631,"rsi_14":63.96,"sma_20":8340.0,"sma_60":8530.33,"sma_120":9864.58},{"date":"2025-09-19","open":8640,"high":8730,"low":8450,"close":8560,"volume":47805,"rsi_14":62.28,"sma_20":8343.0,"sma_60":8523.67,"sma_120":9860.25},{"date":"2025-09-22","open":8340,"high":8379,"low":8097,"close":8116,"volume":50683,"rsi_14":50.37,"sma_20":8335.5,"sma_60":8517.17,"sma_120":9857.0},{"date":"2025-09-23","open":8106,"high":8194,"low":8028,"close":8028,"volume":20958,"rsi_14":53.54,"sma_20":8321.5,"sma_60":8507.5,"sma_120":9857.75},{"date":"2025-09-24","open":8028,"high":8097,"low":7980,"close":7989,"volume":27502,"rsi_14":47.93,"sma_20":8313.0,"sma_60":8498.0,"sma_120":9848.75},{"date":"2025-09-25","open":7989,"high":8097,"low":7980,"close":8019,"volume":16648,"rsi_14":49.19,"sma_20":8304.0,"sma_60":8488.5,"sma_120":9842.08},{"date":"2025-09-26","open":7980,"high":8038,"low":7794,"close":7843,"volume":40293,"rsi_14":43.57,"sma_20":8289.5,"sma_60":8472.0,"sma_120":9819.92},{"date":"2025-09-29","open":7882,"high":8048,"low":7833,"close":7911,"volume":13419,"rsi_14":48.57,"sma_20":8281.0,"sma_60":8456.83,"sma_120":9771.58},{"date":"2025-09-30","open":7911,"high":7931,"low":7814,"close":7882,"volume":10962,"rsi_14":46.81,"sma_20":8269.5,"sma_60":8442.67,"sma_120":9695.67},{"date":"2025-10-01","open":7882,"high":7882,"low":7804,"close":7862,"volume":12562,"rsi_14":46.81,"sma_20":8265.5,"sma_60":8428.17,"sma_120":9619.5},{"date":"2025-10-02","open":7833,"high":7911,"low":7823,"close":7872,"volume":10899,"rsi_14":45.65,"sma_20":8257.0,"sma_60":8415.17,"sma_120":9555.92},{"date":"2025-10-10","open":7882,"high":7901,"low":7697,"close":7716,"volume":29962,"rsi_14":41.45,"sma_20":8240.5,"sma_60":8399.67,"sma_120":9487.17},{"date":"2025-10-13","open":7521,"high":7775,"low":7521,"close":7775,"volume":32850,"rsi_14":16.04,"sma_20":8228.0,"sma_60":8385.0,"sma_120":9413.83},{"date":"2025-10-14","open":7775,"high":7989,"low":7745,"close":7853,"volume":25948,"rsi_14":22.94,"sma_20":8223.0,"sma_60":8371.17,"sma_120":9339.25},{"date":"2025-10-15","open":7794,"high":7960,"low":7794,"close":7921,"volume":13825,"rsi_14":27.59,"sma_20":8220.5,"sma_60":8360.17,"sma_120":9268.17},{"date":"2025-10-16","open":7989,"high":8106,"low":7940,"close":7999,"volume":17636,"rsi_14":34.48,"sma_20":8223.0,"sma_60":8351.5,"sma_120":9195.75},{"date":"2025-10-17","open":7921,"high":7980,"low":7804,"close":7833,"volume":20930,"rsi_14":36.7,"sma_20":8215.0,"sma_60":8340.33,"sma_120":9160.67},{"date":"2025-10-20","open":7823,"high":8028,"low":7823,"close":7970,"volume":27206,"rsi_14":47.37,"sma_20":8215.0,"sma_60":8331.17,"sma_120":9114.5},{"date":"2025-10-21","open":7999,"high":8019,"low":7833,"close":7901,"volume":19340,"rsi_14":46.15,"sma_20":8185.5,"sma_60":8320.5,"sma_120":9066.92},{"date":"2025-10-22","open":7901,"high":7911,"low":7775,"close":7862,"volume":16343,"rsi_14":43.22,"sma_20":8156.5,"sma_60":8312.33,"sma_120":9025.5},{"date":"2025-10-23","open":7833,"high":7911,"low":7745,"close":7814,"volume":29813,"rsi_14":48.57,"sma_20":8125.0,"sma_60":8301.33,"sma_120":8995.58},{"date":"2025-10-24","open":7882,"high":7882,"low":7706,"close":7823,"volume":26353,"rsi_14":45.45,"sma_20":8098.0,"sma_60":8293.67,"sma_120":8970.83},{"date":"2025-10-27","open":7765,"high":7960,"low":7765,"close":7843,"volume":26450,"rsi_14":47.96,"sma_20":8084.0,"sma_60":8286.67,"sma_120":8946.58},{"date":"2025-10-28","open":7775,"high":7872,"low":7736,"close":7755,"volume":10393,"rsi_14":44.76,"sma_20":8070.0,"sma_60":8280.67,"sma_120":8925.17},{"date":"2025-10-29","open":7775,"high":7853,"low":7726,"close":7833,"volume":20073,"rsi_14":48.21,"sma_20":8062.0,"sma_60":8276.17,"sma_120":8902.08},{"date":"2025-10-30","open":8009,"high":8087,"low":7765,"close":7775,"volume":57085,"rsi_14":52.94,"sma_20":8049.5,"sma_60":8271.0,"sma_120":8876.08},{"date":"2025-10-31","open":7775,"high":7833,"low":7697,"close":7755,"volume":23991,"rsi_14":48.98,"sma_20":8045.0,"sma_60":8264.0,"sma_120":8852.17},{"date":"2025-11-03","open":7853,"high":7853,"low":7609,"close":7658,"volume":39915,"rsi_14":40.0,"sma_20":8032.0,"sma_60":8259.5,"sma_120":8819.42},{"date":"2025-11-04","open":7560,"high":7765,"low":7463,"close":7628,"volume":35470,"rsi_14":34.38,"sma_20":8019.0,"sma_60":8250.33,"sma_120":8790.58},{"date":"2025-11-05","open":7609,"high":7609,"low":7365,"close":7531,"volume":28569,"rsi_14":25.51,"sma_20":8002.0,"sma_60":8239.5,"sma_120":8760.33},{"date":"2025-11-06","open":7502,"high":7628,"low":7414,"close":7502,"volume":19291,"rsi_14":29.76,"sma_20":7983.0,"sma_60":8226.67,"sma_120":8722.08},{"date":"2025-11-07","open":7375,"high":7541,"low":7326,"close":7423,"volume":16972,"rsi_14":14.1,"sma_20":7968.0,"sma_60":8211.17,"sma_120":8684.67},{"date":"2025-11-10","open":7384,"high":7560,"low":7384,"close":7443,"volume":7573,"rsi_14":17.81,"sma_20":7951.0,"sma_60":8195.33,"sma_120":8652.83},{"date":"2025-11-11","open":7463,"high":7736,"low":7404,"close":7423,"volume":15513,"rsi_14":18.31,"sma_20":7929.0,"sma_60":8179.67,"sma_120":8620.83},{"date":"2025-11-12","open":7463,"high":7648,"low":7414,"close":7570,"volume":10394,"rsi_14":34.57,"sma_20":7911.0,"sma_60":8166.83,"sma_120":8594.17},{"date":"2025-11-13","open":7570,"high":7658,"low":7492,"close":7619,"volume":6557,"rsi_14":37.65,"sma_20":7891.5,"sma_60":8152.5,"sma_120":8573.75},{"date":"2025-11-14","open":7570,"high":7648,"low":7462,"close":7462,"volume":10270,"rsi_14":30.3,"sma_20":7872.5,"sma_60":8135.83,"sma_120":8551.92},{"date":"2025-11-17","open":7511,"high":7511,"low":7384,"close":7414,"volume":7354,"rsi_14":31.58,"sma_20":7844.0,"sma_60":8122.5,"sma_120":8530.42},{"date":"2025-11-18","open":7394,"high":7482,"low":7355,"close":7404,"volume":10674,"rsi_14":25.0,"sma_20":7818.5,"sma_60":8108.17,"sma_120":8510.0},{"date":"2025-11-19","open":7326,"high":7433,"low":7258,"close":7336,"volume":16111,"rsi_14":24.72,"sma_20":7791.5,"sma_60":8095.0,"sma_120":8490.17},{"date":"2025-11-20","open":7345,"high":7541,"low":7345,"close":7453,"volume":15910,"rsi_14":34.34,"sma_20":7773.0,"sma_60":8079.33,"sma_120":8472.83},{"date":"2025-11-21","open":7375,"high":7433,"low":7287,"close":7326,"volume":9251,"rsi_14":33.33,"sma_20":7747.5,"sma_60":8062.83,"sma_120":8456.67},{"date":"2025-11-24","open":7336,"high":7453,"low":7189,"close":7267,"volume":12050,"rsi_14":32.38,"sma_20":7718.0,"sma_60":8045.83,"sma_120":8438.67},{"date":"2025-11-25","open":7267,"high":7336,"low":7141,"close":7297,"volume":11973,"rsi_14":37.76,"sma_20":7694.5,"sma_60":8028.67,"sma_120":8419.5},{"date":"2025-11-26","open":7306,"high":7365,"low":7248,"close":7355,"volume":8893,"rsi_14":42.57,"sma_20":7670.0,"sma_60":8015.0,"sma_120":8402.42},{"date":"2025-11-27","open":7355,"high":7443,"low":7287,"close":7355,"volume":7510,"rsi_14":46.24,"sma_20":7648.5,"sma_60":8000.67,"sma_120":8383.92},{"date":"2025-11-28","open":7355,"high":7433,"low":7287,"close":7394,"volume":5466,"rsi_14":47.37,"sma_20":7630.0,"sma_60":7988.17,"sma_120":8368.75},{"date":"2025-12-01","open":7355,"high":7492,"low":7355,"close":7404,"volume":9644,"rsi_14":48.94,"sma_20":7617.0,"sma_60":7976.67,"sma_120":8350.33},{"date":"2025-12-02","open":7453,"high":7482,"low":7375,"close":7453,"volume":6300,"rsi_14":42.86,"sma_20":7608.0,"sma_60":7965.5,"sma_120":8332.67},{"date":"2025-12-03","open":7502,"high":7570,"low":7404,"close":7482,"volume":16288,"rsi_14":41.46,"sma_20":7605.5,"sma_60":7957.67,"sma_120":8316.83},{"date":"2025-12-04","open":7560,"high":7638,"low":7463,"close":7541,"volume":9336,"rsi_14":55.56,"sma_20":7607.5,"sma_60":7949.17,"sma_120":8302.0},{"date":"2025-12-05","open":7502,"high":7589,"low":7492,"close":7580,"volume":10929,"rsi_14":61.97,"sma_20":7615.5,"sma_60":7941.33,"sma_120":8287.25},{"date":"2025-12-08","open":7677,"high":7687,"low":7511,"close":7628,"volume":11105,"rsi_14":65.33,"sma_20":7625.0,"sma_60":7934.67,"sma_120":8276.33},{"date":"2025-12-09","open":7619,"high":7619,"low":7462,"close":7521,"volume":6937,"rsi_14":62.03,"sma_20":7630.0,"sma_60":7927.33,"sma_120":8264.42},{"date":"2025-12-10","open":7453,"high":7511,"low":7423,"close":7453,"volume":5882,"rsi_14":50.0,"sma_20":7624.0,"sma_60":7918.5,"sma_120":8252.33},{"date":"2025-12-11","open":7541,"high":7609,"low":7463,"close":7550,"volume":11808,"rsi_14":66.2,"sma_20":7620.5,"sma_60":7911.67,"sma_120":8241.33},{"date":"2025-12-12","open":7550,"high":7794,"low":7521,"close":7794,"volume":25028,"rsi_14":80.0,"sma_20":7637.5,"sma_60":7908.33,"sma_120":8233.58},{"date":"2025-12-15","open":7765,"high":7970,"low":7677,"close":7862,"volume":57118,"rsi_14":80.85,"sma_20":7660.5,"sma_60":7906.5,"sma_120":8226.67},{"date":"2025-12-16","open":7736,"high":7872,"low":7687,"close":7716,"volume":29286,"rsi_14":67.96,"sma_20":7676.5,"sma_60":7893.5,"sma_120":8219.42},{"date":"2025-12-17","open":7745,"high":7980,"low":7706,"close":7862,"volume":40018,"rsi_14":72.03,"sma_20":7703.5,"sma_60":7883.83,"sma_120":8211.25},{"date":"2025-12-18","open":7814,"high":7872,"low":7677,"close":7765,"volume":18572,"rsi_14":65.32,"sma_20":7719.5,"sma_60":7872.5,"sma_120":8201.42},{"date":"2025-12-19","open":7775,"high":7892,"low":7697,"close":7736,"volume":9196,"rsi_14":63.49,"sma_20":7740.5,"sma_60":7862.0,"sma_120":8192.83},{"date":"2025-12-22","open":7960,"high":7960,"low":7823,"close":7911,"volume":25199,"rsi_14":66.91,"sma_20":7773.5,"sma_60":7858.5,"sma_120":8187.83},{"date":"2025-12-23","open":7960,"high":8028,"low":7784,"close":7804,"volume":46346,"rsi_14":61.22,"sma_20":7799.5,"sma_60":7854.67,"sma_120":8181.08},{"date":"2025-12-24","open":7872,"high":7872,"low":7716,"close":7784,"volume":19137,"rsi_14":58.74,"sma_20":7821.5,"sma_60":7851.17,"sma_120":8174.58},{"date":"2025-12-26","open":7794,"high":7980,"low":7784,"close":7960,"volume":31096,"rsi_14":62.42,"sma_20":7852.5,"sma_60":7850.17,"sma_120":8169.33},{"date":"2025-12-29","open":8050,"high":8060,"low":7900,"close":7960,"volume":34882,"rsi_14":54.07,"sma_20":7871.5,"sma_60":7848.83,"sma_120":8160.42},{"date":"2025-12-30","open":7970,"high":7990,"low":7890,"close":7910,"volume":11938,"rsi_14":56.02,"sma_20":7887.5,"sma_60":7845.5,"sma_120":8151.17},{"date":"2026-01-02","open":7850,"high":8050,"low":7850,"close":8050,"volume":32925,"rsi_14":61.85,"sma_20":7908.0,"sma_60":7845.0,"sma_120":8143.83},{"date":"2026-01-05","open":8050,"high":8090,"low":7960,"close":8050,"volume":36487,"rsi_14":59.51,"sma_20":7927.0,"sma_60":7844.83,"sma_120":8136.5},{"date":"2026-01-06","open":7970,"high":8050,"low":7880,"close":7990,"volume":31845,"rsi_14":50.0,"sma_20":7940.0,"sma_60":7843.5,"sma_120":8129.33},{"date":"2026-01-07","open":7990,"high":8090,"low":7910,"close":8030,"volume":38100,"rsi_14":48.94,"sma_20":7953.0,"sma_60":7845.5,"sma_120":8122.58},{"date":"2026-01-08","open":8010,"high":8170,"low":7940,"close":8110,"volume":62783,"rsi_14":57.46,"sma_20":7967.5,"sma_60":7847.83,"sma_120":8116.42},{"date":"2026-01-09","open":8100,"high":8240,"low":8060,"close":8200,"volume":60877,"rsi_14":55.47,"sma_20":7992.0,"sma_60":7850.33,"sma_120":8110.75},{"date":"2026-01-12","open":8220,"high":8280,"low":8010,"close":8070,"volume":45601,"rsi_14":54.2,"sma_20":8013.5,"sma_60":7849.5,"sma_120":8104.83},{"date":"2026-01-13","open":8070,"high":8170,"low":7990,"close":8060,"volume":37058,"rsi_14":55.04,"sma_20":8029.5,"sma_60":7847.17,"sma_120":8099.33},{"date":"2026-01-14","open":8090,"high":8250,"low":8020,"close":8160,"volume":52286,"rsi_14":52.07,"sma_20":8038.0,"sma_60":7849.33,"sma_120":8094.83},{"date":"2026-01-15","open":8160,"high":8640,"low":8040,"close":8280,"volume":204609,"rsi_14":61.48,"sma_20":8049.0,"sma_60":7851.17,"sma_120":8091.17},{"date":"2026-01-16","open":8350,"high":8440,"low":8230,"close":8310,"volume":99217,"rsi_14":57.14,"sma_20":8081.5,"sma_60":7858.83,"sma_120":8087.58},{"date":"2026-01-19","open":8340,"high":8500,"low":8320,"close":8450,"volume":92989,"rsi_14":74.75,"sma_20":8106.0,"sma_60":7866.17,"sma_120":8086.75},{"date":"2026-01-20","open":8430,"high":8570,"low":8280,"close":8570,"volume":80851,"rsi_14":81.13,"sma_20":8138.0,"sma_60":7875.33,"sma_120":8085.92},{"date":"2026-01-21","open":8490,"high":8490,"low":8320,"close":8400,"volume":51470,"rsi_14":66.06,"sma_20":8152.5,"sma_60":7881.33,"sma_120":8085.25},{"date":"2026-01-22","open":8410,"high":8470,"low":8260,"close":8290,"volume":51853,"rsi_14":60.0,"sma_20":8167.0,"sma_60":7887.0,"sma_120":8083.83},{"date":"2026-01-23","open":8290,"high":8430,"low":8230,"close":8300,"volume":68794,"rsi_14":63.48,"sma_20":8183.0,"sma_60":7891.5,"sma_120":8083.75},{"date":"2026-01-26","open":8290,"high":8360,"low":8170,"close":8280,"volume":48618,"rsi_14":61.06,"sma_20":8189.0,"sma_60":7896.67,"sma_120":8083.58},{"date":"2026-01-27","open":8270,"high":8270,"low":8130,"close":8210,"volume":35569,"rsi_14":54.46,"sma_20":8201.5,"sma_60":7901.0,"sma_120":8083.0},{"date":"2026-01-28","open":8210,"high":8240,"low":8050,"close":8150,"volume":49330,"rsi_14":47.71,"sma_20":8213.5,"sma_60":7906.0,"sma_120":8081.17},{"date":"2026-01-29","open":8150,"high":8230,"low":7970,"close":8150,"volume":61489,"rsi_14":54.17,"sma_20":8218.5,"sma_60":7911.5,"sma_120":8081.42},{"date":"2026-01-30","open":8150,"high":8190,"low":8000,"close":8040,"volume":53664,"rsi_14":49.06,"sma_20":8218.0,"sma_60":7916.83,"sma_120":8078.67},{"date":"2026-02-02","open":8030,"high":8030,"low":7790,"close":7890,"volume":48512,"rsi_14":37.84,"sma_20":8213.0,"sma_60":7920.17,"sma_120":8074.67},{"date":"2026-02-03","open":7910,"high":8000,"low":7800,"close":8000,"volume":36601,"rsi_14":37.27,"sma_20":8211.5,"sma_60":7926.67,"sma_120":8070.83},{"date":"2026-02-04","open":7990,"high":8200,"low":7940,"close":8180,"volume":30292,"rsi_14":44.8,"sma_20":8215.0,"sma_60":7924.5,"sma_120":8067.83},{"date":"2026-02-05","open":8170,"high":8350,"low":8150,"close":8340,"volume":56971,"rsi_14":51.06,"sma_20":8222.0,"sma_60":7936.33,"sma_120":8065.83},{"date":"2026-02-06","open":8340,"high":8550,"low":7860,"close":8360,"volume":97755,"rsi_14":46.51,"sma_20":8236.5,"sma_60":7948.83,"sma_120":8064.25},{"date":"2026-02-09","open":8470,"high":8470,"low":8240,"close":8280,"volume":33298,"rsi_14":38.4,"sma_20":8247.5,"sma_60":7957.5,"sma_120":8062.17},{"date":"2026-02-10","open":8290,"high":8380,"low":8280,"close":8360,"volume":39776,"rsi_14":48.28,"sma_20":8257.5,"sma_60":7966.67,"sma_120":8059.58},{"date":"2026-02-11","open":8360,"high":8460,"low":8320,"close":8440,"volume":27397,"rsi_14":56.64,"sma_20":8265.5,"sma_60":7979.83,"sma_120":8057.83},{"date":"2026-02-12","open":8440,"high":8700,"low":8380,"close":8670,"volume":86142,"rsi_14":63.7,"sma_20":8283.5,"sma_60":7997.67,"sma_120":8060.08},{"date":"2026-02-13","open":8610,"high":8660,"low":8360,"close":8370,"volume":35708,"rsi_14":52.76,"sma_20":8286.5,"sma_60":8010.67,"sma_120":8059.42},{"date":"2026-02-19","open":8340,"high":8480,"low":8210,"close":8330,"volume":50722,"rsi_14":53.75,"sma_20":8280.5,"sma_60":8024.17,"sma_120":8059.58},{"date":"2026-02-20","open":8330,"high":8400,"low":8200,"close":8210,"volume":52241,"rsi_14":51.81,"sma_20":8262.5,"sma_60":8033.67,"sma_120":8056.5},{"date":"2026-02-23","open":8360,"high":8520,"low":8230,"close":8470,"volume":50389,"rsi_14":58.33,"sma_20":8266.0,"sma_60":8049.67,"sma_120":8056.25},{"date":"2026-02-24","open":8470,"high":8540,"low":8340,"close":8430,"volume":40181,"rsi_14":60.54,"sma_20":8273.0,"sma_60":8066.0,"sma_120":8055.92},{"date":"2026-02-25","open":8450,"high":8610,"low":8430,"close":8440,"volume":59115,"rsi_14":66.08,"sma_20":8280.0,"sma_60":8082.0,"sma_120":8055.33},{"date":"2026-02-26","open":8450,"high":8550,"low":8100,"close":8240,"volume":46584,"rsi_14":56.67,"sma_20":8278.0,"sma_60":8106.5,"sma_120":8053.58},{"date":"2026-02-27","open":8240,"high":8350,"low":8100,"close":8100,"volume":52656,"rsi_14":47.73,"sma_20":8272.5,"sma_60":8103.0,"sma_120":8051.83},{"date":"2026-03-03","open":7950,"high":8190,"low":7810,"close":7870,"volume":67822,"rsi_14":37.16,"sma_20":8258.5,"sma_60":8107.83,"sma_120":8048.0},{"date":"2026-03-04","open":7820,"high":7820,"low":7170,"close":7210,"volume":95030,"rsi_14":26.72,"sma_20":8211.5,"sma_60":8101.5,"sma_120":8039.08},{"date":"2026-03-05","open":7540,"high":7810,"low":7520,"close":7780,"volume":34093,"rsi_14":41.55,"sma_20":8198.5,"sma_60":8103.83,"sma_120":8034.67},{"date":"2026-03-06","open":7710,"high":7790,"low":7510,"close":7770,"volume":16020,"rsi_14":39.79,"sma_20":8192.5,"sma_60":8105.5,"sma_120":8031.58},{"date":"2026-03-09","open":7670,"high":7670,"low":7300,"close":7420,"volume":28965,"rsi_14":33.86,"sma_20":8163.5,"sma_60":8100.33,"sma_120":8024.75},{"date":"2026-03-10","open":7510,"high":8090,"low":7450,"close":7620,"volume":123064,"rsi_14":33.23,"sma_20":8135.5,"sma_60":8097.83,"sma_120":8019.58},{"date":"2026-03-11","open":7620,"high":7790,"low":7610,"close":7610,"volume":28715,"rsi_14":36.62,"sma_20":8099.0,"sma_60":8094.33,"sma_120":8014.5},{"date":"2026-03-12","open":7690,"high":7800,"low":7500,"close":7770,"volume":24595,"rsi_14":40.54,"sma_20":8069.5,"sma_60":8095.33,"sma_120":8011.33},{"date":"2026-03-13","open":7770,"high":7790,"low":7550,"close":7670,"volume":19269,"rsi_14":40.82,"sma_20":8039.0,"sma_60":8095.83,"sma_120":8007.17},{"date":"2026-03-16","open":7780,"high":7780,"low":7550,"close":7580,"volume":10643,"rsi_14":33.94,"sma_20":8000.0,"sma_60":8098.5,"sma_120":8003.42},{"date":"2026-03-17","open":7590,"high":7790,"low":7590,"close":7610,"volume":24072,"rsi_14":35.14,"sma_20":7958.5,"sma_60":8086.83,"sma_120":7997.58},{"date":"2026-03-18","open":7620,"high":7720,"low":7620,"close":7710,"volume":16035,"rsi_14":37.19,"sma_20":7910.5,"sma_60":8081.0,"sma_120":7993.75},{"date":"2026-03-19","open":7680,"high":7680,"low":7550,"close":7620,"volume":22061,"rsi_14":38.69,"sma_20":7873.0,"sma_60":8076.17,"sma_120":7984.83},{"date":"2026-03-20","open":7620,"high":7720,"low":7500,"close":7670,"volume":25944,"rsi_14":41.89,"sma_20":7840.0,"sma_60":8069.67,"sma_120":7976.75},{"date":"2026-03-23","open":7650,"high":7650,"low":7450,"close":7450,"volume":19453,"rsi_14":42.05,"sma_20":7802.0,"sma_60":8061.17,"sma_120":7966.83},{"date":"2026-03-24","open":7500,"high":7600,"low":7400,"close":7510,"volume":9848,"rsi_14":57.35,"sma_20":7754.0,"sma_60":8054.17,"sma_120":7958.08},{"date":"2026-03-25","open":7500,"high":7600,"low":7500,"close":7550,"volume":14368,"rsi_14":42.38,"sma_20":7710.0,"sma_60":8044.83,"sma_120":7951.67},{"date":"2026-03-26","open":7590,"high":7590,"low":7450,"close":7480,"volume":8856,"rsi_14":40.76,"sma_20":7662.0,"sma_60":8036.17,"sma_120":7945.42},{"date":"2026-03-27","open":7500,"high":7630,"low":7300,"close":7520,"volume":15671,"rsi_14":53.97,"sma_20":7626.0,"sma_60":8028.5,"sma_120":7939.83},{"date":"2026-03-30","open":7550,"high":7700,"low":7340,"close":7610,"volume":18653,"rsi_14":49.57,"sma_20":7601.5,"sma_60":8019.33,"sma_120":7934.75},{"date":"2026-03-31","open":7500,"high":7650,"low":7360,"close":7440,"volume":20134,"rsi_14":43.51,"sma_20":7580.0,"sma_60":8010.67,"sma_120":7929.75},{"date":"2026-04-01","open":7490,"high":7630,"low":7470,"close":7620,"volume":13645,"rsi_14":44.36,"sma_20":7600.5,"sma_60":8005.83,"sma_120":7925.67},{"date":"2026-04-02","open":7620,"high":7700,"low":7300,"close":7300,"volume":25535,"rsi_14":38.06,"sma_20":7576.5,"sma_60":7993.33,"sma_120":7919.17},{"date":"2026-04-03","open":7380,"high":7520,"low":7380,"close":7450,"volume":13080,"rsi_14":45.96,"sma_20":7560.5,"sma_60":7983.33,"sma_120":7914.08},{"date":"2026-04-06","open":7500,"high":7500,"low":7370,"close":7430,"volume":10846,"rsi_14":44.38,"sma_20":7561.0,"sma_60":7974.0,"sma_120":7908.75},{"date":"2026-04-07","open":7450,"high":7490,"low":7300,"close":7300,"volume":9079,"rsi_14":37.42,"sma_20":7545.0,"sma_60":7961.83,"sma_120":7903.67},{"date":"2026-04-08","open":7400,"high":7560,"low":7350,"close":7540,"volume":12479,"rsi_14":47.75,"sma_20":7541.5,"sma_60":7952.33,"sma_120":7900.08},{"date":"2026-04-09","open":7540,"high":7600,"low":7390,"close":7420,"volume":15181,"rsi_14":43.24,"sma_20":7524.0,"sma_60":7939.33,"sma_120":7894.83},{"date":"2026-04-10","open":7430,"high":7730,"low":7430,"close":7710,"volume":16643,"rsi_14":56.77,"sma_20":7526.0,"sma_60":7933.33,"sma_120":7891.42},{"date":"2026-04-13","open":7690,"high":7700,"low":7560,"close":7680,"volume":14861,"rsi_14":54.5,"sma_20":7531.0,"sma_60":7927.0,"sma_120":7887.08},{"date":"2026-04-14","open":7880,"high":9760,"low":7700,"close":8950,"volume":3594091,"rsi_14":72.44,"sma_20":7598.0,"sma_60":7940.17,"sma_120":7894.75},{"date":"2026-04-15","open":9180,"high":9500,"low":8750,"close":8750,"volume":1337289,"rsi_14":69.54,"sma_20":7650.0,"sma_60":7948.0,"sma_120":7899.58},{"date":"2026-04-16","open":8740,"high":8790,"low":8460,"close":8460,"volume":274217,"rsi_14":63.43,"sma_20":7692.0,"sma_60":7950.5,"sma_120":7902.58},{"date":"2026-04-17","open":8520,"high":8760,"low":8310,"close":8580,"volume":192705,"rsi_14":63.74,"sma_20":7737.5,"sma_60":7952.67,"sma_120":7906.92},{"date":"2026-04-20","open":8540,"high":8690,"low":8420,"close":8650,"volume":114664,"rsi_14":67.64,"sma_20":7797.5,"sma_60":7954.0,"sma_120":7912.25},{"date":"2026-04-21","open":8700,"high":8840,"low":8510,"close":8550,"volume":174243,"rsi_14":63.88,"sma_20":7849.5,"sma_60":7956.5,"sma_120":7916.67},{"date":"2026-04-22","open":8550,"high":8690,"low":8310,"close":8400,"volume":142513,"rsi_14":67.3,"sma_20":7892.0,"sma_60":7958.33,"sma_120":7919.67},{"date":"2026-04-23","open":8450,"high":8450,"low":8250,"close":8270,"volume":63437,"rsi_14":62.97,"sma_20":7931.5,"sma_60":7957.83,"sma_120":7922.33},{"date":"2026-04-24","open":8300,"high":8390,"low":8230,"close":8380,"volume":36687,"rsi_14":64.62,"sma_20":7974.5,"sma_60":7959.5,"sma_120":7925.25},{"date":"2026-04-27","open":8460,"high":8470,"low":8340,"close":8430,"volume":49617,"rsi_14":67.82,"sma_20":8015.5,"sma_60":7963.17,"sma_120":7929.08},{"date":"2026-04-28","open":8430,"high":8630,"low":8320,"close":8540,"volume":115952,"rsi_14":66.45,"sma_20":8070.5,"sma_60":7969.67,"sma_120":7934.0},{"date":"2026-04-29","open":8540,"high":8600,"low":8450,"close":8560,"volume":67799,"rsi_14":69.39,"sma_20":8117.5,"sma_60":7976.5,"sma_120":7944.0},{"date":"2026-04-30","open":8620,"high":8620,"low":8340,"close":8460,"volume":58098,"rsi_14":33.1,"sma_20":8471.0,"sma_60":7817.33,"sma_120":7793.67},{"date":"2026-05-04","open":8460,"high":8500,"low":8320,"close":8360,"volume":53621,"rsi_14":62.06,"sma_20":8221.0,"sma_60":7991.33,"sma_120":7950.58},{"date":"2026-05-06","open":8360,"high":8370,"low":8060,"close":8090,"volume":96010,"rsi_14":26.37,"sma_20":8254.0,"sma_60":7992.83,"sma_120":7953.92},{"date":"2026-05-07","open":8130,"high":8270,"low":7930,"close":7970,"volume":71911,"rsi_14":27.59,"sma_20":8287.5,"sma_60":7989.33,"sma_120":7956.92},{"date":"2026-05-08","open":8020,"high":8140,"low":7900,"close":8090,"volume":39945,"rsi_14":38.22,"sma_20":8315.0,"sma_60":7985.17,"sma_120":7960.75},{"date":"2026-05-11","open":8090,"high":8100,"low":7800,"close":7810,"volume":61108,"rsi_14":27.75,"sma_20":8334.5,"sma_60":7976.0,"sma_120":7962.42},{"date":"2026-05-12","open":7810,"high":7850,"low":7420,"close":7430,"volume":109752,"rsi_14":20.1,"sma_20":8320.5,"sma_60":7961.83,"sma_120":7959.67},{"date":"2026-05-13","open":7400,"high":7650,"low":7400,"close":7500,"volume":30983,"rsi_14":23.88,"sma_20":8311.5,"sma_60":7947.5,"sma_120":7957.08},{"date":"2026-05-14","open":7590,"high":7590,"low":7380,"close":7400,"volume":41353,"rsi_14":24.49,"sma_20":8234.0,"sma_60":7930.17,"sma_120":7955.0},{"date":"2026-05-15","open":7450,"high":7800,"low":7300,"close":7310,"volume":65988,"rsi_14":25.0,"sma_20":8162.0,"sma_60":7907.5,"sma_120":7952.58},{"date":"2026-05-18","open":7310,"high":7350,"low":7100,"close":7140,"volume":51392,"rsi_14":18.69,"sma_20":8096.0,"sma_60":7887.0,"sma_120":7948.83},{"date":"2026-05-19","open":7080,"high":7190,"low":6960,"close":7060,"volume":44374,"rsi_14":15.92,"sma_20":8020.0,"sma_60":7865.83,"sma_120":7945.0},{"date":"2026-05-20","open":7020,"high":7020,"low":6810,"close":6860,"volume":48977,"rsi_14":10.0,"sma_20":7930.5,"sma_60":7843.33,"sma_120":7938.5},{"date":"2026-05-21","open":6860,"high":7150,"low":6860,"close":6970,"volume":32268,"rsi_14":13.7,"sma_20":7851.5,"sma_60":7818.33,"sma_120":7934.0},{"date":"2026-05-22","open":6970,"high":7190,"low":6970,"close":7110,"volume":22493,"rsi_14":19.73,"sma_20":7787.0,"sma_60":7796.33,"sma_120":7931.17},{"date":"2026-05-26","open":7130,"high":7290,"low":6950,"close":7020,"volume":44728,"rsi_14":19.82,"sma_20":7724.5,"sma_60":7772.67,"sma_120":7927.33},{"date":"2026-05-27","open":7020,"high":7020,"low":6690,"close":6750,"volume":64704,"rsi_14":19.82,"sma_20":7643.0,"sma_60":7747.83,"sma_120":7920.75},{"date":"2026-05-28","open":6750,"high":6870,"low":6390,"close":6590,"volume":69180,"rsi_14":19.47,"sma_20":7551.0,"sma_60":7722.67,"sma_120":7912.83},{"date":"2026-05-29","open":6600,"high":6790,"low":6420,"close":6460,"volume":37068,"rsi_14":14.1,"sma_20":7447.0,"sma_60":7699.17,"sma_120":7903.5},{"date":"2026-06-01","open":6460,"high":6470,"low":6250,"close":6400,"volume":51222,"rsi_14":15.61,"sma_20":7339.0,"sma_60":7685.67,"sma_120":7893.58},{"date":"2026-06-02","open":6260,"high":6350,"low":6100,"close":6340,"volume":42801,"rsi_14":18.5,"sma_20":7233.0,"sma_60":7661.67,"sma_120":7882.75},{"date":"2026-06-04","open":6340,"high":6490,"low":6230,"close":6250,"volume":18798,"rsi_14":14.29,"sma_20":7127.5,"sma_60":7636.33,"sma_120":7870.92},{"date":"2026-06-05","open":6200,"high":6320,"low":6100,"close":6260,"volume":25053,"rsi_14":15.66,"sma_20":7036.0,"sma_60":7617.0,"sma_120":7858.67},{"date":"2026-06-08","open":6050,"high":6140,"low":5870,"close":5870,"volume":48243,"rsi_14":13.27,"sma_20":6931.0,"sma_60":7587.83,"sma_120":7842.83},{"date":"2026-06-09","open":5840,"high":6170,"low":5840,"close":6100,"volume":23415,"rsi_14":24.26,"sma_20":6831.5,"sma_60":7562.67,"sma_120":7828.5},{"date":"2026-06-10","open":6010,"high":6120,"low":5920,"close":6060,"volume":15080,"rsi_14":24.75,"sma_20":6744.0,"sma_60":7534.17,"sma_120":7814.75},{"date":"2026-06-11","open":6060,"high":6280,"low":6000,"close":6230,"volume":25712,"rsi_14":33.85,"sma_20":6684.0,"sma_60":7510.17,"sma_120":7803.0},{"date":"2026-06-12","open":6240,"high":6460,"low":6240,"close":6280,"volume":24024,"rsi_14":31.75,"sma_20":6623.0,"sma_60":7488.5,"sma_120":7790.83},{"date":"2026-06-15","open":6310,"high":6460,"low":6230,"close":6270,"volume":17617,"rsi_14":26.14,"sma_20":6566.5,"sma_60":7466.17,"sma_120":7776.5},{"date":"2026-06-16","open":6270,"high":6420,"low":6200,"close":6260,"volume":15270,"rsi_14":27.38,"sma_20":6514.0,"sma_60":7442.0,"sma_120":7761.5},{"date":"2026-06-17","open":6270,"high":6400,"low":6250,"close":6370,"volume":13884,"rsi_14":55.45,"sma_20":6265.0,"sma_60":7294.17,"sma_120":7661.33},{"date":"2026-06-18","open":6370,"high":6370,"low":6110,"close":6190,"volume":46654,"rsi_14":37.01,"sma_20":6432.0,"sma_60":7396.5,"sma_120":7733.08},{"date":"2026-06-19","open":6140,"high":6220,"low":5860,"close":6020,"volume":64760,"rsi_14":36.08,"sma_20":6390.0,"sma_60":7372.67,"sma_120":7716.92},{"date":"2026-06-22","open":6020,"high":6180,"low":5870,"close":5960,"volume":36337,"rsi_14":36.08,"sma_20":6339.5,"sma_60":7346.83,"sma_120":7700.5},{"date":"2026-06-23","open":5900,"high":5950,"low":5580,"close":5640,"volume":54582,"rsi_14":30.98,"sma_20":6266.0,"sma_60":7315.0,"sma_120":7679.92},{"date":"2026-06-24","open":5590,"high":5820,"low":5510,"close":5540,"volume":41422,"rsi_14":30.81,"sma_20":6192.0,"sma_60":7282.67,"sma_120":7659.42},{"date":"2026-06-25","open":5510,"high":5680,"low":5450,"close":5510,"volume":39960,"rsi_14":29.95,"sma_20":6130.0,"sma_60":7249.17,"sma_120":7638.83},{"date":"2026-06-26","open":5510,"high":5510,"low":5160,"close":5310,"volume":48396,"rsi_14":33.33,"sma_20":6066.0,"sma_60":7210.83,"sma_120":7615.08},{"date":"2026-06-29","open":5260,"high":5860,"low":5260,"close":5860,"volume":34067,"rsi_14":44.0,"sma_20":6036.0,"sma_60":7184.5,"sma_120":7597.58},{"date":"2026-06-30","open":5860,"high":5890,"low":5570,"close":5670,"volume":15899,"rsi_14":40.93,"sma_20":5999.5,"sma_60":7152.0,"sma_120":7578.92},{"date":"2026-07-01","open":5660,"high":5860,"low":5560,"close":5780,"volume":15391,"rsi_14":39.23,"sma_20":5971.5,"sma_60":7126.67,"sma_120":7560.0},{"date":"2026-07-02","open":5740,"high":6180,"low":5580,"close":5960,"volume":63237,"rsi_14":42.79,"sma_20":5957.0,"sma_60":7101.83,"sma_120":7542.58},{"date":"2026-07-03","open":5960,"high":5960,"low":5630,"close":5770,"volume":27191,"rsi_14":39.58,"sma_20":5932.5,"sma_60":7074.17,"sma_120":7524.08},{"date":"2026-07-06","open":5730,"high":5880,"low":5720,"close":5870,"volume":5217,"rsi_14":42.17,"sma_20":5932.5,"sma_60":7050.33,"sma_120":7506.08},{"date":"2026-07-07","open":5900,"high":5900,"low":5620,"close":5810,"volume":12938,"rsi_14":38.52,"sma_20":5918.0,"sma_60":7021.5,"sma_120":7486.92},{"date":"2026-07-08","open":5770,"high":5830,"low":5610,"close":5620,"volume":15663,"rsi_14":38.37,"sma_20":5896.0,"sma_60":6991.5,"sma_120":7465.42},{"date":"2026-07-09","open":5580,"high":5680,"low":5450,"close":5660,"volume":10203,"rsi_14":42.24,"sma_20":5867.5,"sma_60":6957.33,"sma_120":7445.33},{"date":"2026-07-10","open":5600,"high":5860,"low":5600,"close":5800,"volume":9697,"rsi_14":46.67,"sma_20":5843.5,"sma_60":6926.0,"sma_120":7426.5},{"date":"2026-07-13","open":5860,"high":5880,"low":5550,"close":5570,"volume":24227,"rsi_14":48.48,"sma_20":5808.5,"sma_60":6869.67,"sma_120":7404.92},{"date":"2026-07-14","open":5530,"high":5660,"low":5480,"close":5610,"volume":24686,"rsi_14":51.56,"sma_20":5776.0,"sma_60":6817.33,"sma_120":7382.67},{"date":"2026-07-15","open":5560,"high":5830,"low":5560,"close":5790,"volume":7012,"rsi_14":55.83,"sma_20":5747.0,"sma_60":6772.83,"sma_120":7361.67},{"date":"2026-07-16","open":5600,"high":5830,"low":5600,"close":5720,"volume":7589,"rsi_14":59.03,"sma_20":5723.5,"sma_60":6725.17,"sma_120":7338.92},{"date":"2026-07-20","open":5420,"high":5780,"low":5420,"close":5480,"volume":11848,"rsi_14":40.31,"sma_20":5696.5,"sma_60":6672.33,"sma_120":7313.17},{"date":"2026-07-21","open":5440,"high":5660,"low":5430,"close":5560,"volume":7649,"rsi_14":47.03,"sma_20":5676.5,"sma_60":6622.5,"sma_120":7289.5},{"date":"2026-07-22","open":5570,"high":5740,"low":5570,"close":5600,"volume":9822,"rsi_14":44.94,"sma_20":5674.5,"sma_60":6575.83,"sma_120":7267.08},{"date":"2026-07-23","open":5650,"high":5780,"low":5560,"close":5720,"volume":32825,"rsi_14":43.02,"sma_20":5683.5,"sma_60":6533.33,"sma_120":7245.58},{"date":"2026-07-24","open":5680,"high":5700,"low":5510,"close":5560,"volume":8340,"rsi_14":43.79,"sma_20":5686.0,"sma_60":6486.33,"sma_120":7222.92},{"date":"2026-07-27","open":5590,"high":5780,"low":5550,"close":5630,"volume":16608,"rsi_14":42.77,"sma_20":5702.0,"sma_60":6439.67,"sma_120":7201.42},{"date":"2026-07-28","open":5530,"high":5550,"low":5340,"close":5340,"volume":27823,"rsi_14":37.57,"sma_20":5676.0,"sma_60":6386.33,"sma_120":7178.0},{"date":"2026-07-29","open":5340,"high":5500,"low":5140,"close":5170,"volume":27350,"rsi_14":37.97,"sma_20":5651.0,"sma_60":6329.83,"sma_120":7153.17},{"date":"2026-07-30","open":5130,"high":5430,"low":5130,"close":5330,"volume":13759,"rsi_14":41.71,"sma_20":5628.5,"sma_60":6277.67,"sma_120":7130.58},{"date":"2026-07-31","open":5330,"high":5640,"low":5330,"close":5620,"volume":17835,"rsi_14":45.79,"sma_20":5611.5,"sma_60":6232.0,"sma_120":7111.67},{"date":"2026-08-03","open":5500,"high":5760,"low":5500,"close":5620,"volume":15049,"rsi_14":51.31,"sma_20":5604.0,"sma_60":6190.83,"sma_120":7091.83},{"date":"2026-08-04","open":5540,"high":5770,"low":5540,"close":5760,"volume":4398,"rsi_14":53.73,"sma_20":5598.5,"sma_60":6154.0,"sma_120":7071.67},{"date":"2026-08-05","open":5780,"high":5850,"low":5680,"close":5680,"volume":9848,"rsi_14":47.12,"sma_20":5592.0,"sma_60":6113.83,"sma_120":7049.5},{"date":"2026-08-06","open":5710,"high":5740,"low":5620,"close":5730,"volume":2753,"rsi_14":50.26,"sma_20":5597.5,"sma_60":6079.17,"sma_120":7027.58},{"date":"2026-08-07","open":5730,"high":5790,"low":5700,"close":5790,"volume":12306,"rsi_14":59.06,"sma_20":5604.0,"sma_60":6051.83,"sma_120":7006.83},{"date":"2026-08-10","open":5810,"high":6080,"low":5730,"close":5940,"volume":8698,"rsi_14":60.67,"sma_20":5611.0,"sma_60":6025.83,"sma_120":6986.67},{"date":"2026-08-11","open":5930,"high":6110,"low":5880,"close":6000,"volume":38013,"rsi_14":61.11,"sma_20":5632.5,"sma_60":6002.5,"sma_120":6966.33},{"date":"2026-08-12","open":6140,"high":6140,"low":5930,"close":5990,"volume":23914,"rsi_14":57.99,"sma_20":5651.5,"sma_60":5980.5,"sma_120":6944.0},{"date":"2026-08-13","open":5990,"high":5990,"low":5870,"close":5940,"volume":16857,"rsi_14":62.03,"sma_20":5659.0,"sma_60":5960.5,"sma_120":6923.75},{"date":"2026-08-14","open":5930,"high":6300,"low":5920,"close":6200,"volume":51891,"rsi_14":66.1,"sma_20":5683.0,"sma_60":5946.17,"sma_120":6906.0},{"date":"2026-08-18","open":6250,"high":6300,"low":6030,"close":6110,"volume":44885,"rsi_14":74.52,"sma_20":5714.5,"sma_60":5933.67,"sma_120":6888.5},{"date":"2026-08-19","open":6070,"high":6260,"low":6040,"close":6080,"volume":21558,"rsi_14":81.82,"sma_20":5740.5,"sma_60":5918.83,"sma_120":6868.58},{"date":"2026-08-20","open":6080,"high":6100,"low":6000,"close":6070,"volume":17506,"rsi_14":78.91,"sma_20":5764.0,"sma_60":5901.5,"sma_120":6848.92},{"date":"2026-08-21","open":6000,"high":6080,"low":5880,"close":6070,"volume":20143,"rsi_14":72.73,"sma_20":5781.5,"sma_60":5885.67,"sma_120":6829.17},{"date":"2026-08-24","open":6070,"high":6180,"low":5990,"close":6010,"volume":14881,"rsi_14":68.57,"sma_20":5804.0,"sma_60":5873.33,"sma_120":6810.58},{"date":"2026-08-25","open":6030,"high":6090,"low":5970,"close":6050,"volume":4456,"rsi_14":65.26,"sma_20":5825.0,"sma_60":5864.33,"sma_120":6793.5},{"date":"2026-08-26","open":6090,"high":6100,"low":5910,"close":5960,"volume":3777,"rsi_14":64.58,"sma_20":5856.0,"sma_60":5856.0,"sma_120":6777.58},{"date":"2026-08-27","open":5990,"high":5990,"low":5860,"close":5910,"volume":6062,"rsi_14":59.38,"sma_20":5893.0,"sma_60":5847.83,"sma_120":6766.75},{"date":"2026-08-28","open":5930,"high":5940,"low":5810,"close":5920,"volume":3514,"rsi_14":57.14,"sma_20":5922.5,"sma_60":5840.83,"sma_120":6751.25},{"date":"2026-08-31","open":5920,"high":5920,"low":5780,"close":5890,"volume":4363,"rsi_14":46.84,"sma_20":5936.0,"sma_60":5834.83,"sma_120":6735.58},{"date":"2026-09-01","open":5900,"high":6030,"low":5860,"close":5970,"volume":2456,"rsi_14":48.15,"sma_20":5953.5,"sma_60":5830.0,"sma_120":6723.5},{"date":"2026-09-02","open":5960,"high":5990,"low":5870,"close":5990,"volume":1453,"rsi_14":50.0,"sma_20":5965.0,"sma_60":5832.0,"sma_120":6709.92},{"date":"2026-09-03","open":6000,"high":7330,"low":5900,"close":6330,"volume":817036,"rsi_14":67.57,"sma_20":5997.5,"sma_60":5835.83,"sma_120":6699.25},{"date":"2026-09-04","open":6470,"high":6470,"low":6080,"close":6130,"volume":81569,"rsi_14":46.67,"sma_20":6017.5,"sma_60":5837.0,"sma_120":6685.58},{"date":"2026-09-07","open":6130,"high":6560,"low":6130,"close":6500,"volume":83872,"rsi_14":64.66,"sma_20":6053.0,"sma_60":5841.5,"sma_120":6675.83},{"date":"2026-09-08","open":6470,"high":6500,"low":6300,"close":6310,"volume":29816,"rsi_14":57.72,"sma_20":6071.5,"sma_60":5842.0,"sma_120":6665.25},{"date":"2026-09-09","open":6240,"high":6390,"low":6240,"close":6270,"volume":18123,"rsi_14":56.58,"sma_20":6085.0,"sma_60":5842.0,"sma_120":6654.08},{"date":"2026-09-10","open":6290,"high":6350,"low":6210,"close":6350,"volume":13476,"rsi_14":58.75,"sma_20":6103.0,"sma_60":5843.5,"sma_120":6642.75},{"date":"2026-09-11","open":6350,"high":6480,"low":6170,"close":6240,"volume":40628,"rsi_14":56.97,"sma_20":6118.0,"sma_60":5841.33,"sma_120":6631.25},{"date":"2026-09-14","open":6140,"high":6230,"low":5880,"close":6080,"volume":33132,"rsi_14":50.85,"sma_20":6112.0,"sma_60":5839.5,"sma_120":6618.0},{"date":"2026-09-15","open":6070,"high":6290,"low":5970,"close":6160,"volume":6694,"rsi_14":55.68,"sma_20":6114.5,"sma_60":5841.83,"sma_120":6607.25},{"date":"2026-09-16","open":6260,"high":6330,"low":6020,"close":6220,"volume":11700,"rsi_14":58.76,"sma_20":6121.5,"sma_60":5846.17,"sma_120":6596.5},{"date":"2026-09-17","open":6100,"high":6200,"low":6000,"close":6110,"volume":10754,"rsi_14":55.08,"sma_20":6123.5,"sma_60":5854.0,"sma_120":6584.5},{"date":"2026-09-18","open":6170,"high":7240,"low":6120,"close":6470,"volume":1835579,"rsi_14":63.18,"sma_20":6143.5,"sma_60":5869.5,"sma_120":6576.08},{"date":"2026-09-21","open":6530,"high":6560,"low":6290,"close":6360,"volume":150130,"rsi_14":58.74,"sma_20":6161.0,"sma_60":5883.67,"sma_120":6566.42},{"date":"2026-09-22","open":6350,"high":6400,"low":6200,"close":6270,"volume":70067,"rsi_14":56.09,"sma_20":6172.0,"sma_60":5899.67,"sma_120":6555.25},{"date":"2026-09-23","open":6340,"high":6340,"low":6060,"close":6090,"volume":48690,"rsi_14":44.39,"sma_20":6178.5,"sma_60":5903.5,"sma_120":6544.0},{"date":"2026-09-28","open":6100,"high":6210,"low":6030,"close":6150,"volume":26607,"rsi_14":50.5,"sma_20":6190.5,"sma_60":5911.5,"sma_120":6531.75},{"date":"2026-09-29","open":6100,"high":6210,"low":5930,"close":6080,"volume":46111,"rsi_14":37.65,"sma_20":6198.5,"sma_60":5916.5,"sma_120":6521.58},{"date":"2026-09-30","open":6000,"high":6100,"low":5980,"close":6050,"volume":34072,"rsi_14":41.56,"sma_20":6206.5,"sma_60":5918.0,"sma_120":6509.92},{"date":"2026-10-01","open":6000,"high":6050,"low":5850,"close":5950,"volume":45847,"rsi_14":40.0,"sma_20":6205.5,"sma_60":5921.0,"sma_120":6497.58},{"date":"2026-10-02","open":5940,"high":6230,"low":5810,"close":5910,"volume":32846,"rsi_14":35.9,"sma_20":6201.5,"sma_60":5921.67,"sma_120":6486.0},{"date":"2026-10-06","open":5930,"high":5930,"low":5820,"close":5870,"volume":17636,"rsi_14":37.58,"sma_20":6178.5,"sma_60":5922.67,"sma_120":6472.08},{"date":"2026-10-07","open":5820,"high":5890,"low":5700,"close":5790,"volume":17976,"rsi_14":39.72,"sma_20":6161.5,"sma_60":5925.5,"sma_120":6458.5},{"date":"2026-10-08","open":5820,"high":5850,"low":5780,"close":5810,"volume":10955,"rsi_14":37.04,"sma_20":6127.0,"sma_60":5928.0,"sma_120":6442.67},{"date":"2026-10-12","open":5820,"high":5900,"low":5600,"close":5640,"volume":22404,"rsi_14":30.14,"sma_20":6093.5,"sma_60":5925.33,"sma_120":6425.67},{"date":"2026-10-13","open":5580,"high":5980,"low":5380,"close":5510,"volume":200422,"rsi_14":29.73,"sma_20":6055.5,"sma_60":5924.33,"sma_120":6397.0},{"date":"2026-10-14","open":5680,"high":5750,"low":5410,"close":5640,"volume":54460,"rsi_14":16.8,"sma_20":6020.0,"sma_60":5924.83,"sma_120":6371.08},{"date":"2026-10-15","open":5620,"high":5620,"low":5320,"close":5360,"volume":52759,"rsi_14":14.79,"sma_20":5976.0,"sma_60":5917.67,"sma_120":6345.25},{"date":"2026-10-16","open":5470,"high":5650,"low":5410,"close":5520,"volume":17057,"rsi_14":24.83,"sma_20":5948.0,"sma_60":5914.33,"sma_120":6319.75},{"date":"2026-10-19","open":5300,"high":5720,"low":5300,"close":5590,"volume":23692,"rsi_14":31.88,"sma_20":5919.5,"sma_60":5916.17,"sma_120":6294.25},{"date":"2026-10-20","open":5490,"high":5630,"low":5340,"close":5390,"volume":24434,"rsi_14":25.0,"sma_20":5878.0,"sma_60":5913.33,"sma_120":6267.92},{"date":"2026-10-21","open":5440,"high":5540,"low":5320,"close":5400,"volume":10476,"rsi_14":26.71,"sma_20":5842.5,"sma_60":5910.0,"sma_120":6242.92},{"date":"2026-10-22","open":5360,"high":5470,"low":5250,"close":5300,"volume":16539,"rsi_14":25.49,"sma_20":5784.0,"sma_60":5903.0,"sma_120":6218.17},{"date":"2026-10-23","open":5330,"high":5381,"low":5240,"close":5240,"volume":19112,"rsi_14":26.17,"sma_20":5728.0,"sma_60":5897.67,"sma_120":6192.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.76,"pbr":0.94,"ttm_eps":null,"close":7092.8696},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.64,"pbr":0.84,"ttm_eps":null,"close":6464.2686},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.42,"pbr":0.95,"ttm_eps":null,"close":7442.9902},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.87,"pbr":1.02,"ttm_eps":null,"close":7940.4902},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.13,"pbr":1.08,"ttm_eps":null,"close":8594.0684},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.61,"pbr":0.97,"ttm_eps":null,"close":7881.9609},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.26,"pbr":0.96,"ttm_eps":null,"close":7910.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.67,"pbr":0.89,"ttm_eps":null,"close":7440.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.64,"pbr":0.66,"ttm_eps":null,"close":5670.0}],"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":"유라테크","phase":"above-fold","symbol_resolved":true}